671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,200700,68969219000,89300,89300,89300,89300,0
|
|
20240730,200600,68969219000,89300,89300,89300,89300,0
|
|
20240730,200500,68969219000,89300,89300,89300,89300,0
|
|
20240730,200400,68969219000,89300,89300,89300,89300,0
|
|
20240730,200300,68969219000,89300,89300,89300,89300,0
|
|
20240730,200200,68969219000,89300,89300,89300,89300,0
|
|
20240730,200100,68969219000,89300,89300,89300,89300,0
|
|
20240730,200000,68969219000,89300,89300,89300,89300,0
|
|
20240730,195900,68969219000,89300,89300,89300,89300,0
|
|
20240730,195800,68969219000,89300,89300,89300,89300,0
|
|
20240730,195700,68969219000,89300,89300,89300,89300,0
|
|
20240730,195600,68969219000,89300,89300,89300,89300,0
|
|
20240730,195500,68969219000,89300,89300,89300,89300,0
|
|
20240730,195400,68969219000,89300,89300,89300,89300,0
|
|
20240730,195300,68969219000,89300,89300,89300,89300,0
|
|
20240730,195200,68969219000,89300,89300,89300,89300,0
|
|
20240730,195100,68969219000,89300,89300,89300,89300,0
|
|
20240730,195000,68969219000,89300,89300,89300,89300,0
|
|
20240730,194900,68969219000,89300,89300,89300,89300,0
|
|
20240730,194800,68969219000,89300,89300,89300,89300,0
|
|
20240730,194700,68969219000,89300,89300,89300,89300,0
|
|
20240730,194600,68969219000,89300,89300,89300,89300,0
|
|
20240730,194500,68969219000,89300,89300,89300,89300,0
|
|
20240730,194400,68969219000,89300,89300,89300,89300,0
|
|
20240730,194300,68969219000,89300,89300,89300,89300,0
|
|
20240730,194200,68969219000,89300,89300,89300,89300,0
|
|
20240730,194100,68969219000,89300,89300,89300,89300,0
|
|
20240730,194000,68969219000,89300,89300,89300,89300,0
|
|
20240730,193900,68969219000,89300,89300,89300,89300,0
|
|
20240730,193800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,193700,68969219000,89300,89300,89300,89300,0
|
|
20240730,193600,68969219000,89300,89300,89300,89300,0
|
|
20240730,193500,68969219000,89300,89300,89300,89300,0
|
|
20240730,193400,68969219000,89300,89300,89300,89300,0
|
|
20240730,193300,68969219000,89300,89300,89300,89300,0
|
|
20240730,193200,68969219000,89300,89300,89300,89300,0
|
|
20240730,193100,68969219000,89300,89300,89300,89300,0
|
|
20240730,193000,68969219000,89300,89300,89300,89300,0
|
|
20240730,192900,68969219000,89300,89300,89300,89300,0
|
|
20240730,192800,68969219000,89300,89300,89300,89300,0
|
|
20240730,192700,68969219000,89300,89300,89300,89300,0
|
|
20240730,192600,68969219000,89300,89300,89300,89300,0
|
|
20240730,192500,68969219000,89300,89300,89300,89300,0
|
|
20240730,192400,68969219000,89300,89300,89300,89300,0
|
|
20240730,192300,68969219000,89300,89300,89300,89300,0
|
|
20240730,192200,68969219000,89300,89300,89300,89300,0
|
|
20240730,192100,68969219000,89300,89300,89300,89300,0
|
|
20240730,192000,68969219000,89300,89300,89300,89300,0
|
|
20240730,191900,68969219000,89300,89300,89300,89300,0
|
|
20240730,191800,68969219000,89300,89300,89300,89300,0
|
|
20240730,191700,68969219000,89300,89300,89300,89300,0
|
|
20240730,191600,68969219000,89300,89300,89300,89300,0
|
|
20240730,191500,68969219000,89300,89300,89300,89300,0
|
|
20240730,191400,68969219000,89300,89300,89300,89300,0
|
|
20240730,191300,68969219000,89300,89300,89300,89300,0
|
|
20240730,191200,68969219000,89300,89300,89300,89300,0
|
|
20240730,191100,68969219000,89300,89300,89300,89300,0
|
|
20240730,191000,68969219000,89300,89300,89300,89300,0
|
|
20240730,190900,68969219000,89300,89300,89300,89300,0
|
|
20240730,190800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,190700,68969219000,89300,89300,89300,89300,0
|
|
20240730,190600,68969219000,89300,89300,89300,89300,0
|
|
20240730,190500,68969219000,89300,89300,89300,89300,0
|
|
20240730,190400,68969219000,89300,89300,89300,89300,0
|
|
20240730,190300,68969219000,89300,89300,89300,89300,0
|
|
20240730,190200,68969219000,89300,89300,89300,89300,0
|
|
20240730,190100,68969219000,89300,89300,89300,89300,0
|
|
20240730,190000,68969219000,89300,89300,89300,89300,0
|
|
20240730,185900,68969219000,89300,89300,89300,89300,0
|
|
20240730,185800,68969219000,89300,89300,89300,89300,0
|
|
20240730,185700,68969219000,89300,89300,89300,89300,0
|
|
20240730,185600,68969219000,89300,89300,89300,89300,0
|
|
20240730,185500,68969219000,89300,89300,89300,89300,0
|
|
20240730,185400,68969219000,89300,89300,89300,89300,0
|
|
20240730,185300,68969219000,89300,89300,89300,89300,0
|
|
20240730,185200,68969219000,89300,89300,89300,89300,0
|
|
20240730,185100,68969219000,89300,89300,89300,89300,0
|
|
20240730,185000,68969219000,89300,89300,89300,89300,0
|
|
20240730,184900,68969219000,89300,89300,89300,89300,0
|
|
20240730,184800,68969219000,89300,89300,89300,89300,0
|
|
20240730,184700,68969219000,89300,89300,89300,89300,0
|
|
20240730,184600,68969219000,89300,89300,89300,89300,0
|
|
20240730,184500,68969219000,89300,89300,89300,89300,0
|
|
20240730,184400,68969219000,89300,89300,89300,89300,0
|
|
20240730,184300,68969219000,89300,89300,89300,89300,0
|
|
20240730,184200,68969219000,89300,89300,89300,89300,0
|
|
20240730,184100,68969219000,89300,89300,89300,89300,0
|
|
20240730,184000,68969219000,89300,89300,89300,89300,0
|
|
20240730,183900,68969219000,89300,89300,89300,89300,0
|
|
20240730,183800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,183700,68969219000,89300,89300,89300,89300,0
|
|
20240730,183600,68969219000,89300,89300,89300,89300,0
|
|
20240730,183500,68969219000,89300,89300,89300,89300,0
|
|
20240730,183400,68969219000,89300,89300,89300,89300,0
|
|
20240730,183300,68969219000,89300,89300,89300,89300,0
|
|
20240730,183200,68969219000,89300,89300,89300,89300,0
|
|
20240730,183100,68969219000,89300,89300,89300,89300,0
|
|
20240730,183000,68969219000,89300,89300,89300,89300,0
|
|
20240730,182900,68969219000,89300,89300,89300,89300,0
|
|
20240730,182800,68969219000,89300,89300,89300,89300,0
|
|
20240730,182700,68969219000,89300,89300,89300,89300,0
|
|
20240730,182600,68969219000,89300,89300,89300,89300,0
|
|
20240730,182500,68969219000,89300,89300,89300,89300,0
|
|
20240730,182400,68969219000,89300,89300,89300,89300,0
|
|
20240730,182300,68969219000,89300,89300,89300,89300,0
|
|
20240730,182200,68969219000,89300,89300,89300,89300,0
|
|
20240730,182100,68969219000,89300,89300,89300,89300,0
|
|
20240730,182000,68969219000,89300,89300,89300,89300,0
|
|
20240730,181900,68969219000,89300,89300,89300,89300,0
|
|
20240730,181800,68969219000,89300,89300,89300,89300,0
|
|
20240730,181700,68969219000,89300,89300,89300,89300,0
|
|
20240730,181600,68969219000,89300,89300,89300,89300,0
|
|
20240730,181500,68969219000,89300,89300,89300,89300,0
|
|
20240730,181400,68969219000,89300,89300,89300,89300,0
|
|
20240730,181300,68969219000,89300,89300,89300,89300,0
|
|
20240730,181200,68969219000,89300,89300,89300,89300,0
|
|
20240730,181100,68969219000,89300,89300,89300,89300,0
|
|
20240730,181000,68969219000,89300,89300,89300,89300,0
|
|
20240730,180900,68969219000,89300,89300,89300,89300,0
|
|
20240730,180800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,180700,68969219000,89300,89300,89300,89300,0
|
|
20240730,180600,68969219000,89300,89300,89300,89300,0
|
|
20240730,180500,68969219000,89300,89300,89300,89300,0
|
|
20240730,180400,68969219000,89300,89300,89300,89300,0
|
|
20240730,180300,68969219000,89300,89300,89300,89300,0
|
|
20240730,180200,68969219000,89300,89300,89300,89300,0
|
|
20240730,180100,68969219000,89300,89300,89300,89300,0
|
|
20240730,180000,68969219000,89300,89300,89300,89300,0
|
|
20240730,175900,68969219000,89300,89300,89300,89300,0
|
|
20240730,175800,68969219000,89300,89300,89300,89300,0
|
|
20240730,175700,68969219000,89300,89300,89300,89300,0
|
|
20240730,175600,68969219000,89300,89300,89300,89300,0
|
|
20240730,175500,68969219000,89300,89300,89300,89300,0
|
|
20240730,175400,68969219000,89300,89300,89300,89300,0
|
|
20240730,175300,68969219000,89300,89300,89300,89300,0
|
|
20240730,175200,68969219000,89300,89300,89300,89300,0
|
|
20240730,175100,68969219000,89300,89300,89300,89300,0
|
|
20240730,175000,68969219000,89300,89300,89300,89300,0
|
|
20240730,174900,68969219000,89300,89300,89300,89300,0
|
|
20240730,174800,68969219000,89300,89300,89300,89300,0
|
|
20240730,174700,68969219000,89300,89300,89300,89300,0
|
|
20240730,174600,68969219000,89300,89300,89300,89300,0
|
|
20240730,174500,68969219000,89300,89300,89300,89300,0
|
|
20240730,174400,68969219000,89300,89300,89300,89300,0
|
|
20240730,174300,68969219000,89300,89300,89300,89300,0
|
|
20240730,174200,68969219000,89300,89300,89300,89300,0
|
|
20240730,174100,68969219000,89300,89300,89300,89300,0
|
|
20240730,174000,68969219000,89300,89300,89300,89300,0
|
|
20240730,173900,68969219000,89300,89300,89300,89300,0
|
|
20240730,173800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,173700,68969219000,89300,89300,89300,89300,0
|
|
20240730,173600,68969219000,89300,89300,89300,89300,0
|
|
20240730,173500,68969219000,89300,89300,89300,89300,0
|
|
20240730,173400,68969219000,89300,89300,89300,89300,0
|
|
20240730,173300,68969219000,89300,89300,89300,89300,0
|
|
20240730,173200,68969219000,89300,89300,89300,89300,0
|
|
20240730,173100,68969219000,89300,89300,89300,89300,0
|
|
20240730,173000,68969219000,89300,89300,89300,89300,0
|
|
20240730,172900,68969219000,89300,89300,89300,89300,0
|
|
20240730,172800,68969219000,89300,89300,89300,89300,0
|
|
20240730,172700,68969219000,89300,89300,89300,89300,0
|
|
20240730,172600,68969219000,89300,89300,89300,89300,0
|
|
20240730,172500,68969219000,89300,89300,89300,89300,0
|
|
20240730,172400,68969219000,89300,89300,89300,89300,0
|
|
20240730,172300,68969219000,89300,89300,89300,89300,0
|
|
20240730,172200,68969219000,89300,89300,89300,89300,0
|
|
20240730,172100,68969219000,89300,89300,89300,89300,0
|
|
20240730,172000,68969219000,89300,89300,89300,89300,0
|
|
20240730,171900,68969219000,89300,89300,89300,89300,0
|
|
20240730,171800,68969219000,89300,89300,89300,89300,0
|
|
20240730,171700,68969219000,89300,89300,89300,89300,0
|
|
20240730,171600,68969219000,89300,89300,89300,89300,0
|
|
20240730,171500,68969219000,89300,89300,89300,89300,0
|
|
20240730,171400,68969219000,89300,89300,89300,89300,0
|
|
20240730,171300,68969219000,89300,89300,89300,89300,0
|
|
20240730,171200,68969219000,89300,89300,89300,89300,0
|
|
20240730,171100,68969219000,89300,89300,89300,89300,0
|
|
20240730,171000,68969219000,89300,89300,89300,89300,0
|
|
20240730,170900,68969219000,89300,89300,89300,89300,0
|
|
20240730,170800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,170700,68969219000,89300,89300,89300,89300,0
|
|
20240730,170600,68969219000,89300,89300,89300,89300,0
|
|
20240730,170500,68969219000,89300,89300,89300,89300,0
|
|
20240730,170400,68969219000,89300,89300,89300,89300,0
|
|
20240730,170300,68969219000,89300,89300,89300,89300,0
|
|
20240730,170200,68969219000,89300,89300,89300,89300,0
|
|
20240730,170100,68969219000,89300,89300,89300,89300,0
|
|
20240730,170000,68969219000,89300,89300,89300,89300,0
|
|
20240730,165900,68969219000,89300,89300,89300,89300,0
|
|
20240730,165800,68969219000,89300,89300,89300,89300,0
|
|
20240730,165700,68969219000,89300,89300,89300,89300,0
|
|
20240730,165600,68969219000,89300,89300,89300,89300,0
|
|
20240730,165500,68969219000,89300,89300,89300,89300,0
|
|
20240730,165400,68969219000,89300,89300,89300,89300,0
|
|
20240730,165300,68969219000,89300,89300,89300,89300,0
|
|
20240730,165200,68969219000,89300,89300,89300,89300,0
|
|
20240730,165100,68969219000,89300,89300,89300,89300,0
|
|
20240730,165000,68969219000,89300,89300,89300,89300,0
|
|
20240730,164900,68969219000,89300,89300,89300,89300,0
|
|
20240730,164800,68969219000,89300,89300,89300,89300,0
|
|
20240730,164700,68969219000,89300,89300,89300,89300,0
|
|
20240730,164600,68969219000,89300,89300,89300,89300,0
|
|
20240730,164500,68969219000,89300,89300,89300,89300,0
|
|
20240730,164400,68969219000,89300,89300,89300,89300,0
|
|
20240730,164300,68969219000,89300,89300,89300,89300,0
|
|
20240730,164200,68969219000,89300,89300,89300,89300,0
|
|
20240730,164100,68969219000,89300,89300,89300,89300,0
|
|
20240730,164000,68969219000,89300,89300,89300,89300,0
|
|
20240730,163900,68969219000,89300,89300,89300,89300,0
|
|
20240730,163800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,163700,68969219000,89300,89300,89300,89300,0
|
|
20240730,163600,68969219000,89300,89300,89300,89300,0
|
|
20240730,163500,68969219000,89300,89300,89300,89300,0
|
|
20240730,163400,68969219000,89300,89300,89300,89300,0
|
|
20240730,163300,68969219000,89300,89300,89300,89300,0
|
|
20240730,163200,68969219000,89300,89300,89300,89300,0
|
|
20240730,163100,68969219000,89300,89300,89300,89300,0
|
|
20240730,163000,68969219000,89300,89300,89300,89300,0
|
|
20240730,162900,68969219000,89300,89300,89300,89300,0
|
|
20240730,162800,68969219000,89300,89300,89300,89300,0
|
|
20240730,162700,68969219000,89300,89300,89300,89300,0
|
|
20240730,162600,68969219000,89300,89300,89300,89300,0
|
|
20240730,162500,68969219000,89300,89300,89300,89300,0
|
|
20240730,162400,68969219000,89300,89300,89300,89300,0
|
|
20240730,162300,68969219000,89300,89300,89300,89300,0
|
|
20240730,162200,68969219000,89300,89300,89300,89300,0
|
|
20240730,162100,68969219000,89300,89300,89300,89300,0
|
|
20240730,162000,68969219000,89300,89300,89300,89300,0
|
|
20240730,161900,68969219000,89300,89300,89300,89300,0
|
|
20240730,161800,68969219000,89300,89300,89300,89300,0
|
|
20240730,161700,68969219000,89300,89300,89300,89300,0
|
|
20240730,161600,68969219000,89300,89300,89300,89300,0
|
|
20240730,161500,68969219000,89300,89300,89300,89300,0
|
|
20240730,161400,68969219000,89300,89300,89300,89300,0
|
|
20240730,161300,68969219000,89300,89300,89300,89300,0
|
|
20240730,161200,68969219000,89300,89300,89300,89300,0
|
|
20240730,161100,68969219000,89300,89300,89300,89300,0
|
|
20240730,161000,68969219000,89300,89300,89300,89300,0
|
|
20240730,160900,68969219000,89300,89300,89300,89300,0
|
|
20240730,160800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,160700,68969219000,89300,89300,89300,89300,0
|
|
20240730,160600,68969219000,89300,89300,89300,89300,0
|
|
20240730,160500,68969219000,89300,89300,89300,89300,0
|
|
20240730,160400,68969219000,89300,89300,89300,89300,0
|
|
20240730,160300,68969219000,89300,89300,89300,89300,0
|
|
20240730,160200,68969219000,89300,89300,89300,89300,0
|
|
20240730,160100,68969219000,89300,89300,89300,89300,0
|
|
20240730,160000,68969219000,89300,89300,89300,89300,0
|
|
20240730,155900,68969219000,89300,89300,89300,89300,0
|
|
20240730,155800,68969219000,89300,89300,89300,89300,0
|
|
20240730,155700,68969219000,89300,89300,89300,89300,0
|
|
20240730,155600,68969219000,89300,89300,89300,89300,0
|
|
20240730,155500,68969219000,89300,89300,89300,89300,0
|
|
20240730,155400,68969219000,89300,89300,89300,89300,0
|
|
20240730,155300,68969219000,89300,89300,89300,89300,0
|
|
20240730,155200,68969219000,89300,89300,89300,89300,0
|
|
20240730,155100,68969219000,89300,89300,89300,89300,0
|
|
20240730,155000,68969219000,89300,89300,89300,89300,0
|
|
20240730,154900,68969219000,89300,89300,89300,89300,0
|
|
20240730,154800,68969219000,89300,89300,89300,89300,0
|
|
20240730,154700,68969219000,89300,89300,89300,89300,0
|
|
20240730,154600,68969219000,89300,89300,89300,89300,0
|
|
20240730,154500,68969219000,89300,89300,89300,89300,0
|
|
20240730,154400,68969219000,89300,89300,89300,89300,0
|
|
20240730,154300,68969219000,89300,89300,89300,89300,0
|
|
20240730,154200,68969219000,89300,89300,89300,89300,0
|
|
20240730,154100,68969219000,89300,89300,89300,89300,0
|
|
20240730,154000,68969219000,89300,89300,89300,89300,0
|
|
20240730,153900,68969219000,89300,89300,89300,89300,0
|
|
20240730,153800,68969219000,89300,89300,89300,89300,48168
|
|
20240730,153700,68969219000,89300,89300,89300,89300,0
|
|
20240730,153600,68969219000,89300,89300,89300,89300,0
|
|
20240730,153500,68969219000,89300,89300,89300,89300,0
|
|
20240730,153400,68969219000,89300,89300,89300,89300,0
|
|
20240730,153300,68969219000,89300,89300,89300,89300,0
|
|
20240730,153200,68969219000,89300,89300,89300,89300,0
|
|
20240730,153100,68969219000,89300,89300,89300,89300,0
|
|
20240730,153000,68969219000,89300,89300,89300,89300,48168
|
|
20240730,152900,64667816600,89700,89700,89700,89700,0
|
|
20240730,152800,64667816600,89700,89700,89700,89700,0
|
|
20240730,152700,64667816600,89700,89700,89700,89700,0
|
|
20240730,152600,64667816600,89700,89700,89700,89700,0
|
|
20240730,152500,64667816600,89700,89700,89700,89700,0
|
|
20240730,152400,64667816600,89700,89700,89700,89700,0
|
|
20240730,152300,64667816600,89700,89700,89700,89700,0
|
|
20240730,152200,64667816600,89700,89700,89700,89700,0
|
|
20240730,152100,64667816600,89700,89700,89700,89700,0
|
|
20240730,152000,64667816600,89700,89700,89700,89700,0
|
|
20240730,151900,64667816600,89700,89600,90000,89400,1920
|
|
20240730,151800,64495573500,90000,89500,90100,89400,9410
|
|
20240730,151700,63651401700,89500,89400,89500,89400,1792
|
|
20240730,151600,63491145700,89400,89700,89700,89400,4182
|
|
20240730,151500,63116834500,89500,89600,89700,89500,2999
|
|
20240730,151400,62848105500,89600,89600,89600,89500,3013
|
|
20240730,151300,62578173500,89500,89600,89600,89500,2559
|
|
20240730,151200,62348931100,89500,89600,89600,89500,1173
|
|
20240730,151100,62243856200,89500,89600,89600,89500,914
|
|
20240730,151000,62161996300,89600,89400,89600,89400,3856
|
|
20240730,150900,61816991200,89500,89500,89500,89400,452
|
|
20240730,150800,61776549000,89400,89500,89500,89400,2725
|
|
20240730,150700,61532699500,89500,89500,89500,89400,3231
|
|
20240730,150600,61243628300,89500,89500,89500,89400,940
|
|
20240730,150500,61159539500,89500,89400,89500,89400,954
|
|
20240730,150400,61074213700,89500,89500,89500,89400,1653
|
|
20240730,150300,60926384900,89500,89500,89500,89400,2370
|
|
20240730,150200,60714291600,89400,89600,89600,89400,2017
|
|
20240730,150100,60533821600,89500,89400,89600,89400,4835
|
|
20240730,150000,60101030100,89500,89400,89500,89400,1247
|
|
20240730,145900,59989502000,89500,89500,89500,89400,497
|
|
20240730,145800,59945037200,89500,89500,89600,89400,1612
|
|
20240730,145700,59800742200,89500,89500,89600,89500,1302
|
|
20240730,145600,59684186100,89600,89500,89600,89500,398
|
|
20240730,145500,59648540500,89500,89500,89600,89500,3421
|
|
20240730,145400,59342103200,89500,89500,89600,89400,1940
|
|
20240730,145300,59168491200,89500,89400,89500,89400,2099
|
|
20240730,145200,58980642200,89500,89500,89500,89400,2577
|
|
20240730,145100,58750100900,89500,89400,89500,89400,2611
|
|
20240730,145000,58516446800,89400,89400,89500,89400,3310
|
|
20240730,144900,58220302600,89400,89500,89500,89400,1200
|
|
20240730,144800,58112999200,89500,89400,89500,89400,4426
|
|
20240730,144700,57717036900,89500,89400,89500,89300,4246
|
|
20240730,144600,57337434000,89400,89500,89500,89400,1472
|
|
20240730,144500,57205800000,89500,89400,89500,89400,3336
|
|
20240730,144400,56907268400,89400,89500,89500,89400,987
|
|
20240730,144300,56818997600,89500,89500,89500,89400,1397
|
|
20240730,144200,56694057400,89400,89500,89500,89400,3672
|
|
20240730,144100,56365644800,89500,89400,89600,89400,1293
|
|
20240730,144000,56249941400,89500,89400,89500,89300,6522
|
|
20240730,143900,55666574700,89400,89400,89500,89300,4712
|
|
20240730,143800,55245343300,89500,89400,89500,89400,1235
|
|
20240730,143700,55134876500,89500,89500,89600,89400,1560
|
|
20240730,143600,54995315900,89500,89500,89600,89500,1293
|
|
20240730,143500,54879565700,89600,89600,89600,89500,998
|
|
20240730,143400,54790208600,89500,89600,89600,89500,1076
|
|
20240730,143300,54693867500,89600,89600,89600,89400,2649
|
|
20240730,143200,54456745700,89500,89500,89600,89500,1588
|
|
20240730,143100,54314587700,89600,89600,89600,89500,895
|
|
20240730,143000,54234456300,89600,89600,89600,89500,794
|
|
20240730,142900,54163330300,89500,89600,89600,89500,1134
|
|
20240730,142800,54061792900,89600,89600,89600,89500,1161
|
|
20240730,142700,53957837200,89600,89500,89600,89400,2121
|
|
20240730,142600,53767915800,89500,89600,89600,89400,1141
|
|
20240730,142500,53665797200,89600,89600,89600,89500,1171
|
|
20240730,142400,53560953000,89600,89500,89600,89400,8254
|
|
20240730,142300,52822360900,89400,89500,89500,89400,857
|
|
20240730,142200,52745732300,89400,89500,89500,89400,988
|
|
20240730,142100,52657379200,89400,89400,89500,89400,1477
|
|
20240730,142000,52525262100,89400,89400,89500,89400,655
|
|
20240730,141900,52466692700,89500,89400,89500,89400,1155
|
|
20240730,141800,52363428600,89500,89400,89500,89400,904
|
|
20240730,141700,52282594900,89400,89400,89500,89400,1213
|
|
20240730,141600,52174092500,89400,89400,89500,89400,3172
|
|
20240730,141500,51890504900,89400,89500,89500,89400,899
|
|
20240730,141400,51810122600,89500,89400,89500,89400,568
|
|
20240730,141300,51759330200,89400,89500,89600,89400,3292
|
|
20240730,141200,51464689900,89500,89600,89700,89500,2262
|
|
20240730,141100,51262058800,89700,89600,89700,89600,525
|
|
20240730,141000,51215001200,89600,89700,89700,89600,1019
|
|
20240730,140900,51123687700,89600,89700,89700,89600,770
|
|
20240730,140800,51054684900,89700,89600,89700,89600,733
|
|
20240730,140700,50988999100,89700,89600,89700,89600,785
|
|
20240730,140600,50918657900,89600,89700,89700,89600,869
|
|
20240730,140500,50840775500,89600,89600,89700,89600,579
|
|
20240730,140400,50788892800,89600,89700,89800,89500,4940
|
|
20240730,140300,50345922000,89700,89700,89700,89500,3858
|
|
20240730,140200,50000108000,89600,89800,89800,89600,1526
|
|
20240730,140100,49863253600,89700,89900,89900,89600,2608
|
|
20240730,140000,49629292800,89800,89900,89900,89700,986
|
|
20240730,135900,49540713400,89900,89700,89900,89700,2962
|
|
20240730,135800,49274698700,89700,89900,89900,89700,1589
|
|
20240730,135700,49132003100,89900,89800,89900,89800,1094
|
|
20240730,135600,49033732500,89800,89800,89900,89800,513
|
|
20240730,135500,48987653900,89900,89800,90000,89700,3297
|
|
20240730,135400,48691379900,89700,89800,89800,89700,926
|
|
20240730,135300,48608297100,89800,89900,89900,89700,1950
|
|
20240730,135200,48433231600,89800,90000,90000,89800,980
|
|
20240730,135100,48345132900,90000,90000,90100,89900,496
|
|
20240730,135000,48300487200,90000,89900,90000,89900,1528
|
|
20240730,134900,48163012800,89900,89900,90000,89800,2189
|
|
20240730,134800,47966205300,90000,89900,90000,89900,1700
|
|
20240730,134700,47813330700,89800,89900,90000,89800,1679
|
|
20240730,134600,47662307900,90000,89900,90000,89900,1220
|
|
20240730,134500,47552625000,90000,90000,90000,89900,646
|
|
20240730,134400,47494523200,90000,90000,90000,89900,502
|
|
20240730,134300,47449386800,89900,89900,90000,89900,1622
|
|
20240730,134200,47303497500,90000,90000,90000,89900,482
|
|
20240730,134100,47260138900,89900,90000,90000,89900,648
|
|
20240730,134000,47201860800,90000,89900,90000,89900,959
|
|
20240730,133900,47115617300,90000,90000,90000,89900,515
|
|
20240730,133800,47069305400,90000,89900,90000,89900,437
|
|
20240730,133700,47029991300,89900,90000,90000,89900,686
|
|
20240730,133600,46968307900,90000,89900,90000,89900,1160
|
|
20240730,133500,46863949600,89900,89800,90000,89700,2880
|
|
20240730,133400,46605096000,89700,89700,89800,89700,953
|
|
20240730,133300,46519598300,89800,89800,89900,89700,1566
|
|
20240730,133200,46379026600,89900,90000,90000,89800,1503
|
|
20240730,133100,46243863100,90000,90100,90200,90000,2916
|
|
20240730,133000,45981226400,90200,90200,90200,90100,659
|
|
20240730,132900,45921832900,90100,90200,90200,90100,1062
|
|
20240730,132800,45826130000,90200,90100,90200,90100,945
|
|
20240730,132700,45740960400,90200,90200,90200,90100,754
|
|
20240730,132600,45673016700,90100,90100,90200,90100,1081
|
|
20240730,132500,45575588900,90100,90100,90200,90100,343
|
|
20240730,132400,45544675000,90200,90100,90200,90100,634
|
|
20240730,132300,45487520300,90200,90100,90200,90100,546
|
|
20240730,132200,45438308900,90100,90200,90200,90100,383
|
|
20240730,132100,45403786000,90200,90100,90200,90000,2975
|
|
20240730,132000,45135714400,90000,90000,90100,90000,1701
|
|
20240730,131900,44982546000,90000,90100,90100,90000,497
|
|
20240730,131800,44937801900,90000,90100,90100,90000,438
|
|
20240730,131700,44898378400,90000,90000,90100,90000,566
|
|
20240730,131600,44847420600,90100,90100,90100,90000,1499
|
|
20240730,131500,44712370400,90100,89900,90200,89900,2002
|
|
20240730,131400,44532093500,89900,90000,90000,89900,836
|
|
20240730,131300,44456894700,89900,90000,90000,89900,1047
|
|
20240730,131200,44362712700,89900,90000,90000,89900,328
|
|
20240730,131100,44333219600,89900,89900,90000,89900,658
|
|
20240730,131000,44274058000,89900,90000,90000,89900,539
|
|
20240730,130900,44225593500,90000,90000,90000,89900,375
|
|
20240730,130800,44191869000,90000,90000,90000,89900,610
|
|
20240730,130700,44137022400,90000,90000,90100,89900,443
|
|
20240730,130600,44097165300,90000,90000,90100,89900,159
|
|
20240730,130500,44082860000,90000,90000,90100,90000,334
|
|
20240730,130400,44052798500,90100,90100,90100,90000,1150
|
|
20240730,130300,43949217800,90000,90000,90100,89900,571
|
|
20240730,130200,43897822800,90000,90100,90100,90000,614
|
|
20240730,130100,43842557700,90000,89900,90100,89800,3172
|
|
20240730,130000,43557147600,89900,89900,90000,89900,688
|
|
20240730,125900,43495294600,90000,90100,90100,89900,2866
|
|
20240730,125800,43237405400,90100,90000,90100,90000,419
|
|
20240730,125700,43199694200,90100,90100,90200,90000,2900
|
|
20240730,125600,42938398600,90100,90100,90200,90100,1141
|
|
20240730,125500,42835506100,90200,90100,90200,90100,406
|
|
20240730,125400,42798917900,90100,90200,90200,90100,672
|
|
20240730,125300,42738347700,90200,90100,90200,90100,471
|
|
20240730,125200,42695873600,90200,90200,90200,90100,865
|
|
20240730,125100,42617925400,90100,90100,90200,90100,1542
|
|
20240730,125000,42478875500,90200,90100,90200,90100,228
|
|
20240730,124900,42458328300,90100,90200,90200,90100,501
|
|
20240730,124800,42413173300,90100,90100,90200,90100,584
|
|
20240730,124700,42360545000,90100,90200,90200,90100,1395
|
|
20240730,124600,42234725100,90200,90300,90300,90200,111
|
|
20240730,124500,42224705400,90300,90200,90300,90200,933
|
|
20240730,124400,42140521300,90300,90200,90300,90200,428
|
|
20240730,124300,42101891600,90300,90300,90300,90200,123
|
|
20240730,124200,42090793200,90200,90200,90300,90200,2175
|
|
20240730,124100,41894430300,90200,90200,90200,90100,2405
|
|
20240730,124000,41677545300,90100,89800,90100,89800,8208
|
|
20240730,123900,40939121500,89800,89900,89900,89800,815
|
|
20240730,123800,40865931500,89800,89900,89900,89800,484
|
|
20240730,123700,40822463700,89800,89800,89900,89800,182
|
|
20240730,123600,40806114500,89800,89900,89900,89800,922
|
|
20240730,123500,40723312900,89800,89800,89900,89800,424
|
|
20240730,123400,40685230300,89900,89600,89900,89600,3223
|
|
20240730,123300,40395982500,89600,89700,89700,89600,799
|
|
20240730,123200,40324387100,89700,89600,89700,89600,882
|
|
20240730,123100,40245313600,89600,89700,89700,89600,661
|
|
20240730,123000,40186082800,89600,89600,89700,89600,537
|
|
20240730,122900,40137967200,89700,89700,89800,89600,305
|
|
20240730,122800,40110612900,89600,89700,89800,89600,580
|
|
20240730,122700,40058581700,89700,89700,89800,89700,196
|
|
20240730,122600,40040994100,89800,89800,89900,89800,497
|
|
20240730,122500,39996358200,89800,89800,89900,89800,719
|
|
20240730,122400,39931790800,89800,89800,89900,89800,109
|
|
20240730,122300,39921999800,89900,89800,89900,89800,466
|
|
20240730,122200,39880135700,89800,89900,89900,89800,528
|
|
20240730,122100,39832707800,89800,89800,89900,89700,754
|
|
20240730,122000,39764993400,89700,89700,89800,89700,429
|
|
20240730,121900,39726507200,89700,89800,89800,89700,801
|
|
20240730,121800,39654620900,89800,89900,89900,89800,1404
|
|
20240730,121700,39528539800,89800,89900,89900,89800,578
|
|
20240730,121600,39476581400,89900,89800,89900,89700,6103
|
|
20240730,121500,38928450500,89700,89700,89800,89700,1221
|
|
20240730,121400,38818913700,89700,89800,89800,89700,386
|
|
20240730,121300,38784257900,89700,89600,89800,89600,2530
|
|
20240730,121200,38557401500,89500,89400,89600,89400,4011
|
|
20240730,121100,38198375400,89400,89400,89500,89400,187
|
|
20240730,121000,38181644900,89500,89500,89500,89400,757
|
|
20240730,120900,38113941900,89400,89500,89500,89400,519
|
|
20240730,120800,38067524500,89500,89500,89500,89400,168
|
|
20240730,120700,38052491100,89500,89500,89500,89400,683
|
|
20240730,120600,37991416800,89500,89300,89500,89200,2009
|
|
20240730,120500,37811973700,89300,89300,89300,89200,720
|
|
20240730,120400,37747727700,89300,89200,89300,89200,250
|
|
20240730,120300,37725416500,89200,89200,89300,89200,648
|
|
20240730,120200,37667586600,89300,89300,89300,89200,1892
|
|
20240730,120100,37498732500,89300,89200,89300,89200,186
|
|
20240730,120000,37482140500,89200,89200,89300,89200,700
|
|
20240730,115900,37419692400,89200,89100,89300,89000,3094
|
|
20240730,115800,37143920100,89100,89000,89100,89000,438
|
|
20240730,115700,37104911200,89000,89100,89100,89000,550
|
|
20240730,115600,37055941800,89100,89100,89100,89000,2551
|
|
20240730,115500,36828706600,89000,89000,89100,89000,539
|
|
20240730,115400,36780717500,89100,89100,89100,89000,677
|
|
20240730,115300,36720441400,89100,89000,89100,89000,2017
|
|
20240730,115200,36540774300,89100,89100,89100,89000,766
|
|
20240730,115100,36472576300,89100,89000,89100,89000,468
|
|
20240730,115000,36430905500,89000,89000,89100,89000,641
|
|
20240730,114900,36373842200,89100,89000,89100,89000,652
|
|
20240730,114800,36315798900,89100,89100,89100,89000,444
|
|
20240730,114700,36276271300,89100,89000,89100,89000,1613
|
|
20240730,114600,36132601500,89000,89000,89100,89000,1012
|
|
20240730,114500,36042495200,89000,89100,89100,89000,365
|
|
20240730,114400,36010001200,89100,89000,89100,89000,2631
|
|
20240730,114300,35775671700,89000,89000,89100,89000,541
|
|
20240730,114200,35727520400,89000,89100,89200,89000,2466
|
|
20240730,114100,35507814300,89200,89100,89200,89100,698
|
|
20240730,114000,35445606000,89100,89200,89200,89100,652
|
|
20240730,113900,35387497700,89200,89100,89200,89100,940
|
|
20240730,113800,35303712600,89100,89100,89200,89100,1603
|
|
20240730,113700,35160754100,89100,89200,89200,89100,1045
|
|
20240730,113600,35067621400,89100,89100,89200,89100,912
|
|
20240730,113500,34986354100,89200,89100,89200,89100,542
|
|
20240730,113400,34938049100,89200,89100,89200,89100,823
|
|
20240730,113300,34864701700,89200,89100,89200,89100,989
|
|
20240730,113200,34776549200,89200,89100,89200,89100,379
|
|
20240730,113100,34742770000,89100,89100,89200,89100,665
|
|
20240730,113000,34683493700,89200,89100,89200,89100,937
|
|
20240730,112900,34599989600,89200,89100,89300,89100,661
|
|
20240730,112800,34541067300,89200,89200,89300,89100,4379
|
|
20240730,112700,34150179500,89200,89200,89300,89200,897
|
|
20240730,112600,34070156300,89200,89200,89300,89200,865
|
|
20240730,112500,33992991000,89200,89300,89400,89200,696
|
|
20240730,112400,33930857500,89300,89300,89400,89300,819
|
|
20240730,112300,33857719500,89300,89300,89400,89300,618
|
|
20240730,112200,33802527400,89300,89400,89400,89300,152
|
|
20240730,112100,33788950400,89400,89300,89400,89300,604
|
|
20240730,112000,33735005100,89400,89300,89400,89300,722
|
|
20240730,111900,33670502300,89400,89200,89400,89200,1882
|
|
20240730,111800,33502454600,89200,89200,89300,89200,643
|
|
20240730,111700,33445089700,89200,89300,89300,89200,335
|
|
20240730,111600,33415200000,89300,89200,89300,89200,194
|
|
20240730,111500,33397885000,89300,89200,89300,89200,1040
|
|
20240730,111400,33305073300,89300,89300,89300,89100,2940
|
|
20240730,111300,33042771700,89200,89200,89300,89200,249
|
|
20240730,111200,33020553900,89200,89200,89300,89200,1629
|
|
20240730,111100,32875144400,89200,89300,89300,89200,864
|
|
20240730,111000,32798070700,89200,89200,89300,89200,1679
|
|
20240730,110900,32648298800,89200,89200,89300,89200,381
|
|
20240730,110800,32614305900,89200,89200,89300,89200,350
|
|
20240730,110700,32583078500,89200,89200,89300,89200,923
|
|
20240730,110600,32500703400,89200,89300,89300,89200,1082
|
|
20240730,110500,32404116300,89300,89200,89300,89200,1209
|
|
20240730,110400,32296270400,89200,89200,89300,89200,666
|
|
20240730,110300,32236854400,89300,89300,89300,89200,275
|
|
20240730,110200,32212304500,89200,89300,89300,89200,2517
|
|
20240730,110100,31987555100,89300,89300,89300,89200,584
|
|
20240730,110000,31935445300,89300,89200,89300,89200,530
|
|
20240730,105900,31888151900,89300,89300,89300,89200,639
|
|
20240730,105800,31831130000,89300,89400,89500,89200,1758
|
|
20240730,105700,31674086400,89400,89300,89400,89200,4283
|
|
20240730,105600,31291388200,89200,89200,89300,89200,505
|
|
20240730,105500,31246338600,89200,89400,89400,89200,1796
|
|
20240730,105400,31085963500,89400,89400,89400,89300,727
|
|
20240730,105300,31021028600,89400,89300,89400,89300,4110
|
|
20240730,105200,30653824000,89400,89400,89400,89300,940
|
|
20240730,105100,30569854700,89400,89300,89400,89300,1387
|
|
20240730,105000,30445916900,89400,89400,89400,89300,4647
|
|
20240730,104900,30030559800,89300,89400,89500,89300,997
|
|
20240730,104800,29941436400,89400,89400,89500,89400,749
|
|
20240730,104700,29874467100,89400,89400,89500,89400,252
|
|
20240730,104600,29851935500,89500,89500,89500,89400,2317
|
|
20240730,104500,29644784900,89500,89500,89500,89400,1572
|
|
20240730,104400,29504127900,89500,89400,89500,89400,763
|
|
20240730,104300,29435900500,89500,89400,89500,89400,494
|
|
20240730,104200,29391707900,89400,89500,89500,89400,471
|
|
20240730,104100,29349578300,89400,89600,89600,89400,1214
|
|
20240730,104000,29240919900,89600,89500,89800,89500,3282
|
|
20240730,103900,28946722500,89500,89500,89500,89400,1227
|
|
20240730,103800,28836928900,89500,89600,89600,89400,4469
|
|
20240730,103700,28436859900,89600,89600,89700,89500,749
|
|
20240730,103600,28369754400,89700,89800,89800,89600,1543
|
|
20240730,103500,28231460800,89700,89700,89800,89600,1744
|
|
20240730,103400,28075025800,89700,89800,89900,89700,1577
|
|
20240730,103300,27933407400,89900,89900,89900,89800,410
|
|
20240730,103200,27896575000,89800,89600,89900,89600,5801
|
|
20240730,103100,27376352100,89500,89500,89600,89500,479
|
|
20240730,103000,27333472100,89500,89700,89700,89500,601
|
|
20240730,102900,27279619600,89600,89500,89700,89500,2747
|
|
20240730,102800,27033515400,89500,89500,89600,89500,617
|
|
20240730,102700,26978285900,89500,89500,89600,89500,541
|
|
20240730,102600,26929856900,89500,89500,89600,89500,441
|
|
20240730,102500,26890385600,89500,89500,89600,89500,664
|
|
20240730,102400,26830956600,89500,89600,89700,89500,2293
|
|
20240730,102300,26625605800,89700,89600,89700,89600,413
|
|
20240730,102200,26588594800,89600,89600,89700,89600,358
|
|
20240730,102100,26556510700,89600,89700,89700,89600,508
|
|
20240730,102000,26510980300,89700,89700,89700,89600,1819
|
|
20240730,101900,26347835700,89600,89500,89700,89500,1798
|
|
20240730,101800,26186740500,89600,89500,89600,89500,563
|
|
20240730,101700,26136337800,89500,89600,89600,89500,487
|
|
20240730,101600,26092742600,89500,89500,89600,89500,401
|
|
20240730,101500,26056837400,89500,89600,89700,89500,817
|
|
20240730,101400,25983640800,89600,89600,89700,89600,664
|
|
20240730,101300,25924145400,89600,89500,89700,89500,2269
|
|
20240730,101200,25720860600,89500,89500,89600,89500,457
|
|
20240730,101100,25679958700,89600,89500,89600,89500,191
|
|
20240730,101000,25662861900,89500,89400,89600,89400,1326
|
|
20240730,100900,25544196400,89500,89500,89600,89400,1846
|
|
20240730,100800,25379075800,89500,89400,89600,89400,3021
|
|
20240730,100700,25108777300,89400,89400,89500,89400,2093
|
|
20240730,100600,24921638400,89500,89400,89500,89300,730
|
|
20240730,100500,24856388200,89400,89500,89500,89300,1745
|
|
20240730,100400,24700406000,89500,89500,89500,89400,385
|
|
20240730,100300,24665952300,89700,89400,89700,89400,3060
|
|
20240730,100200,24391897800,89400,89400,89500,89300,546
|
|
20240730,100100,24343081900,89400,89500,89500,89300,1457
|
|
20240730,100000,24212756300,89400,89500,89500,89300,4455
|
|
20240730,095900,23814449400,89500,89500,89500,89300,4404
|
|
20240730,095800,23420604400,89400,89400,89500,89400,660
|
|
20240730,095700,23361591200,89500,89500,89600,89400,1611
|
|
20240730,095600,23217443800,89600,89700,89700,89500,1136
|
|
20240730,095500,23115654100,89700,89800,89900,89600,1439
|
|
20240730,095400,22986495700,89800,89600,89800,89500,6512
|
|
20240730,095300,22402641900,89600,89600,89600,89500,619
|
|
20240730,095200,22347222100,89500,89600,89600,89500,465
|
|
20240730,095100,22305592300,89500,89700,89800,89500,1608
|
|
20240730,095000,22161378400,89700,89800,89800,89700,1090
|
|
20240730,094900,22063517600,89800,89700,89900,89600,5512
|
|
20240730,094800,21568880800,89700,89700,89700,89600,285
|
|
20240730,094700,21543329300,89600,89600,89600,89500,3146
|
|
20240730,094600,21261462900,89500,89400,89600,89400,789
|
|
20240730,094500,21190828500,89400,89500,89600,89400,1317
|
|
20240730,094400,21072977600,89600,89400,89600,89400,2888
|
|
20240730,094300,20814495400,89400,89600,89600,89400,648
|
|
20240730,094200,20756508200,89500,89400,89600,89400,1066
|
|
20240730,094100,20661133000,89500,89500,89500,89400,2396
|
|
20240730,094000,20446711400,89500,89500,89600,89400,1417
|
|
20240730,093900,20319884800,89500,89400,89500,89400,695
|
|
20240730,093800,20257720400,89400,89500,89600,89300,5191
|
|
20240730,093700,19793332000,89500,89600,89600,89300,5292
|
|
20240730,093600,19319992200,89600,89500,89600,89400,869
|
|
20240730,093500,19242203700,89500,89300,89500,89300,1714
|
|
20240730,093400,19088975500,89300,89400,89400,89300,1932
|
|
20240730,093300,18916423000,89400,89500,89600,89300,2902
|
|
20240730,093200,18656923700,89600,89200,89600,89200,6081
|
|
20240730,093100,18113668200,89200,89100,89300,89100,3712
|
|
20240730,093000,17782597500,89200,89200,89200,89100,1069
|
|
20240730,092900,17687325200,89200,89400,89400,89100,7882
|
|
20240730,092800,16984232500,89300,89300,89400,89200,3045
|
|
20240730,092700,16712299700,89400,89300,89400,89300,180
|
|
20240730,092600,16696212000,89300,89400,89400,89300,1848
|
|
20240730,092500,16531075500,89300,89200,89600,89200,3802
|
|
20240730,092400,16191099800,89300,89400,89400,89200,10248
|
|
20240730,092300,15275708700,89400,89500,89500,89300,1836
|
|
20240730,092200,15111569000,89500,89500,89700,89400,2574
|
|
20240730,092100,14881065400,89500,89500,89700,89400,5627
|
|
20240730,092000,14377173000,89500,89500,89600,89500,1428
|
|
20240730,091900,14249355700,89500,89400,89500,89300,5658
|
|
20240730,091800,13743143800,89400,89400,89500,89300,3970
|
|
20240730,091700,13388081200,89400,89600,89600,89400,1620
|
|
20240730,091600,13243126800,89600,89700,89800,89600,2929
|
|
20240730,091500,12980433400,89700,89400,89700,89300,3621
|
|
20240730,091400,12656463300,89400,89400,89400,89300,2816
|
|
20240730,091300,12404717500,89400,89400,89400,89300,2965
|
|
20240730,091200,12139654900,89400,89500,89500,89300,4288
|
|
20240730,091100,11756334700,89500,89500,89700,89400,3816
|
|
20240730,091000,11414794800,89400,89300,89500,89300,2662
|
|
20240730,090900,11176929400,89300,89300,89400,89200,5628
|
|
20240730,090800,10674167200,89300,89900,89900,89200,8627
|
|
20240730,090700,9901404700,89900,89600,89900,89500,5456
|
|
20240730,090600,9411887400,89600,89300,89700,89300,5993
|
|
20240730,090500,8875762000,89300,89400,89500,89200,8153
|
|
20240730,090400,8147256700,89500,89200,89600,89100,8199
|
|
20240730,090300,7415026900,89200,89700,89700,89200,10740
|
|
20240730,090200,6454737400,89700,89600,89900,89500,7819
|
|
20240730,090100,5753680000,89700,89800,90200,89600,7590
|
|
20240730,090000,5071266300,89700,89900,90200,89500,56302
|