576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,183200,15997862500,128300,128300,128300,128300,0
|
|
20240617,183100,15997862500,128300,128300,128300,128300,0
|
|
20240617,183000,15997862500,128300,128300,128300,128300,0
|
|
20240617,182900,15997862500,128300,128300,128300,128300,0
|
|
20240617,182800,15997862500,128300,128300,128300,128300,0
|
|
20240617,182700,15997862500,128300,128300,128300,128300,0
|
|
20240617,182600,15997862500,128300,128300,128300,128300,0
|
|
20240617,182500,15997862500,128300,128300,128300,128300,0
|
|
20240617,182400,15997862500,128300,128300,128300,128300,0
|
|
20240617,182300,15997862500,128300,128300,128300,128300,0
|
|
20240617,182200,15997862500,128300,128300,128300,128300,0
|
|
20240617,182100,15997862500,128300,128300,128300,128300,0
|
|
20240617,182000,15997862500,128300,128300,128300,128300,0
|
|
20240617,181900,15997862500,128300,128300,128300,128300,0
|
|
20240617,181800,15997862500,128300,128300,128300,128300,0
|
|
20240617,181700,15997862500,128300,128300,128300,128300,0
|
|
20240617,181600,15997862500,128300,128300,128300,128300,0
|
|
20240617,181500,15997862500,128300,128300,128300,128300,0
|
|
20240617,181400,15997862500,128300,128300,128300,128300,0
|
|
20240617,181300,15997862500,128300,128300,128300,128300,0
|
|
20240617,181200,15997862500,128300,128300,128300,128300,0
|
|
20240617,181100,15997862500,128300,128300,128300,128300,0
|
|
20240617,181000,15997862500,128300,128300,128300,128300,0
|
|
20240617,180900,15997862500,128300,128300,128300,128300,0
|
|
20240617,180800,15997862500,128300,128300,128300,128300,0
|
|
20240617,180700,15997862500,128300,128300,128300,128300,0
|
|
20240617,180600,15997862500,128300,128300,128300,128300,0
|
|
20240617,180500,15997862500,128300,128300,128300,128300,0
|
|
20240617,180400,15997862500,128300,128300,128300,128300,0
|
|
20240617,180300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,180200,15997862500,128300,128300,128300,128300,0
|
|
20240617,180100,15997862500,128300,128300,128300,128300,0
|
|
20240617,180000,15997862500,128300,128300,128300,128300,0
|
|
20240617,175900,15997862500,128300,128300,128300,128300,0
|
|
20240617,175800,15997862500,128300,128300,128300,128300,0
|
|
20240617,175700,15997862500,128300,128300,128300,128300,0
|
|
20240617,175600,15997862500,128300,128300,128300,128300,0
|
|
20240617,175500,15997862500,128300,128300,128300,128300,0
|
|
20240617,175400,15997862500,128300,128300,128300,128300,0
|
|
20240617,175300,15997862500,128300,128300,128300,128300,0
|
|
20240617,175200,15997862500,128300,128300,128300,128300,0
|
|
20240617,175100,15997862500,128300,128300,128300,128300,0
|
|
20240617,175000,15997862500,128300,128300,128300,128300,0
|
|
20240617,174900,15997862500,128300,128300,128300,128300,0
|
|
20240617,174800,15997862500,128300,128300,128300,128300,0
|
|
20240617,174700,15997862500,128300,128300,128300,128300,0
|
|
20240617,174600,15997862500,128300,128300,128300,128300,0
|
|
20240617,174500,15997862500,128300,128300,128300,128300,0
|
|
20240617,174400,15997862500,128300,128300,128300,128300,0
|
|
20240617,174300,15997862500,128300,128300,128300,128300,0
|
|
20240617,174200,15997862500,128300,128300,128300,128300,0
|
|
20240617,174100,15997862500,128300,128300,128300,128300,0
|
|
20240617,174000,15997862500,128300,128300,128300,128300,0
|
|
20240617,173900,15997862500,128300,128300,128300,128300,0
|
|
20240617,173800,15997862500,128300,128300,128300,128300,0
|
|
20240617,173700,15997862500,128300,128300,128300,128300,0
|
|
20240617,173600,15997862500,128300,128300,128300,128300,0
|
|
20240617,173500,15997862500,128300,128300,128300,128300,0
|
|
20240617,173400,15997862500,128300,128300,128300,128300,0
|
|
20240617,173300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,173200,15997862500,128300,128300,128300,128300,0
|
|
20240617,173100,15997862500,128300,128300,128300,128300,0
|
|
20240617,173000,15997862500,128300,128300,128300,128300,0
|
|
20240617,172900,15997862500,128300,128300,128300,128300,0
|
|
20240617,172800,15997862500,128300,128300,128300,128300,0
|
|
20240617,172700,15997862500,128300,128300,128300,128300,0
|
|
20240617,172600,15997862500,128300,128300,128300,128300,0
|
|
20240617,172500,15997862500,128300,128300,128300,128300,0
|
|
20240617,172400,15997862500,128300,128300,128300,128300,0
|
|
20240617,172300,15997862500,128300,128300,128300,128300,0
|
|
20240617,172200,15997862500,128300,128300,128300,128300,0
|
|
20240617,172100,15997862500,128300,128300,128300,128300,0
|
|
20240617,172000,15997862500,128300,128300,128300,128300,0
|
|
20240617,171900,15997862500,128300,128300,128300,128300,0
|
|
20240617,171800,15997862500,128300,128300,128300,128300,0
|
|
20240617,171700,15997862500,128300,128300,128300,128300,0
|
|
20240617,171600,15997862500,128300,128300,128300,128300,0
|
|
20240617,171500,15997862500,128300,128300,128300,128300,0
|
|
20240617,171400,15997862500,128300,128300,128300,128300,0
|
|
20240617,171300,15997862500,128300,128300,128300,128300,0
|
|
20240617,171200,15997862500,128300,128300,128300,128300,0
|
|
20240617,171100,15997862500,128300,128300,128300,128300,0
|
|
20240617,171000,15997862500,128300,128300,128300,128300,0
|
|
20240617,170900,15997862500,128300,128300,128300,128300,0
|
|
20240617,170800,15997862500,128300,128300,128300,128300,0
|
|
20240617,170700,15997862500,128300,128300,128300,128300,0
|
|
20240617,170600,15997862500,128300,128300,128300,128300,0
|
|
20240617,170500,15997862500,128300,128300,128300,128300,0
|
|
20240617,170400,15997862500,128300,128300,128300,128300,0
|
|
20240617,170300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,170200,15997862500,128300,128300,128300,128300,0
|
|
20240617,170100,15997862500,128300,128300,128300,128300,0
|
|
20240617,170000,15997862500,128300,128300,128300,128300,0
|
|
20240617,165900,15997862500,128300,128300,128300,128300,0
|
|
20240617,165800,15997862500,128300,128300,128300,128300,0
|
|
20240617,165700,15997862500,128300,128300,128300,128300,0
|
|
20240617,165600,15997862500,128300,128300,128300,128300,0
|
|
20240617,165500,15997862500,128300,128300,128300,128300,0
|
|
20240617,165400,15997862500,128300,128300,128300,128300,0
|
|
20240617,165300,15997862500,128300,128300,128300,128300,0
|
|
20240617,165200,15997862500,128300,128300,128300,128300,0
|
|
20240617,165100,15997862500,128300,128300,128300,128300,0
|
|
20240617,165000,15997862500,128300,128300,128300,128300,0
|
|
20240617,164900,15997862500,128300,128300,128300,128300,0
|
|
20240617,164800,15997862500,128300,128300,128300,128300,0
|
|
20240617,164700,15997862500,128300,128300,128300,128300,0
|
|
20240617,164600,15997862500,128300,128300,128300,128300,0
|
|
20240617,164500,15997862500,128300,128300,128300,128300,0
|
|
20240617,164400,15997862500,128300,128300,128300,128300,0
|
|
20240617,164300,15997862500,128300,128300,128300,128300,0
|
|
20240617,164200,15997862500,128300,128300,128300,128300,0
|
|
20240617,164100,15997862500,128300,128300,128300,128300,0
|
|
20240617,164000,15997862500,128300,128300,128300,128300,0
|
|
20240617,163900,15997862500,128300,128300,128300,128300,0
|
|
20240617,163800,15997862500,128300,128300,128300,128300,0
|
|
20240617,163700,15997862500,128300,128300,128300,128300,0
|
|
20240617,163600,15997862500,128300,128300,128300,128300,0
|
|
20240617,163500,15997862500,128300,128300,128300,128300,0
|
|
20240617,163400,15997862500,128300,128300,128300,128300,0
|
|
20240617,163300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,163200,15997862500,128300,128300,128300,128300,0
|
|
20240617,163100,15997862500,128300,128300,128300,128300,0
|
|
20240617,163000,15997862500,128300,128300,128300,128300,0
|
|
20240617,162900,15997862500,128300,128300,128300,128300,0
|
|
20240617,162800,15997862500,128300,128300,128300,128300,0
|
|
20240617,162700,15997862500,128300,128300,128300,128300,0
|
|
20240617,162600,15997862500,128300,128300,128300,128300,0
|
|
20240617,162500,15997862500,128300,128300,128300,128300,0
|
|
20240617,162400,15997862500,128300,128300,128300,128300,0
|
|
20240617,162300,15997862500,128300,128300,128300,128300,0
|
|
20240617,162200,15997862500,128300,128300,128300,128300,0
|
|
20240617,162100,15997862500,128300,128300,128300,128300,0
|
|
20240617,162000,15997862500,128300,128300,128300,128300,0
|
|
20240617,161900,15997862500,128300,128300,128300,128300,0
|
|
20240617,161800,15997862500,128300,128300,128300,128300,0
|
|
20240617,161700,15997862500,128300,128300,128300,128300,0
|
|
20240617,161600,15997862500,128300,128300,128300,128300,0
|
|
20240617,161500,15997862500,128300,128300,128300,128300,0
|
|
20240617,161400,15997862500,128300,128300,128300,128300,0
|
|
20240617,161300,15997862500,128300,128300,128300,128300,0
|
|
20240617,161200,15997862500,128300,128300,128300,128300,0
|
|
20240617,161100,15997862500,128300,128300,128300,128300,0
|
|
20240617,161000,15997862500,128300,128300,128300,128300,0
|
|
20240617,160900,15997862500,128300,128300,128300,128300,0
|
|
20240617,160800,15997862500,128300,128300,128300,128300,0
|
|
20240617,160700,15997862500,128300,128300,128300,128300,0
|
|
20240617,160600,15997862500,128300,128300,128300,128300,0
|
|
20240617,160500,15997862500,128300,128300,128300,128300,0
|
|
20240617,160400,15997862500,128300,128300,128300,128300,0
|
|
20240617,160300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,160200,15997862500,128300,128300,128300,128300,0
|
|
20240617,160100,15997862500,128300,128300,128300,128300,0
|
|
20240617,160000,15997862500,128300,128300,128300,128300,0
|
|
20240617,155900,15997862500,128300,128300,128300,128300,0
|
|
20240617,155800,15997862500,128300,128300,128300,128300,0
|
|
20240617,155700,15997862500,128300,128300,128300,128300,0
|
|
20240617,155600,15997862500,128300,128300,128300,128300,0
|
|
20240617,155500,15997862500,128300,128300,128300,128300,0
|
|
20240617,155400,15997862500,128300,128300,128300,128300,0
|
|
20240617,155300,15997862500,128300,128300,128300,128300,0
|
|
20240617,155200,15997862500,128300,128300,128300,128300,0
|
|
20240617,155100,15997862500,128300,128300,128300,128300,0
|
|
20240617,155000,15997862500,128300,128300,128300,128300,0
|
|
20240617,154900,15997862500,128300,128300,128300,128300,0
|
|
20240617,154800,15997862500,128300,128300,128300,128300,0
|
|
20240617,154700,15997862500,128300,128300,128300,128300,0
|
|
20240617,154600,15997862500,128300,128300,128300,128300,0
|
|
20240617,154500,15997862500,128300,128300,128300,128300,0
|
|
20240617,154400,15997862500,128300,128300,128300,128300,0
|
|
20240617,154300,15997862500,128300,128300,128300,128300,0
|
|
20240617,154200,15997862500,128300,128300,128300,128300,0
|
|
20240617,154100,15997862500,128300,128300,128300,128300,0
|
|
20240617,154000,15997862500,128300,128300,128300,128300,0
|
|
20240617,153900,15997862500,128300,128300,128300,128300,0
|
|
20240617,153800,15997862500,128300,128300,128300,128300,0
|
|
20240617,153700,15997862500,128300,128300,128300,128300,0
|
|
20240617,153600,15997862500,128300,128300,128300,128300,0
|
|
20240617,153500,15997862500,128300,128300,128300,128300,0
|
|
20240617,153400,15997862500,128300,128300,128300,128300,0
|
|
20240617,153300,15997862500,128300,128300,128300,128300,3820
|
|
20240617,153200,15997862500,128300,128300,128300,128300,0
|
|
20240617,153100,15997862500,128300,128300,128300,128300,0
|
|
20240617,153000,15997862500,128300,128300,128300,128300,3820
|
|
20240617,152900,15507756500,128300,128300,128300,128300,0
|
|
20240617,152800,15507756500,128300,128300,128300,128300,0
|
|
20240617,152700,15507756500,128300,128300,128300,128300,0
|
|
20240617,152600,15507756500,128300,128300,128300,128300,0
|
|
20240617,152500,15507756500,128300,128300,128300,128300,0
|
|
20240617,152400,15507756500,128300,128300,128300,128300,0
|
|
20240617,152300,15507756500,128300,128300,128300,128300,0
|
|
20240617,152200,15507756500,128300,128300,128300,128300,0
|
|
20240617,152100,15507756500,128300,128300,128300,128300,0
|
|
20240617,152000,15507756500,128300,128300,128300,128300,0
|
|
20240617,151900,15507756500,128300,127600,128300,127600,105
|
|
20240617,151800,15494313600,127600,127600,127900,127600,182
|
|
20240617,151700,15471088800,127700,127600,127800,127600,86
|
|
20240617,151600,15460111500,127600,127600,127800,127600,226
|
|
20240617,151500,15431261700,127600,127700,127800,127600,319
|
|
20240617,151400,15390548000,127700,127600,127800,127600,134
|
|
20240617,151300,15373435300,127600,127600,127900,127600,251
|
|
20240617,151200,15341370500,127700,127700,127800,127500,141
|
|
20240617,151100,15323372200,127500,127600,127700,127500,176
|
|
20240617,151000,15300913000,127600,127600,127700,127500,147
|
|
20240617,150900,15282160900,127600,127700,127800,127600,141
|
|
20240617,150800,15264162800,127600,127700,127700,127500,92
|
|
20240617,150700,15252421600,127500,127800,127800,127500,179
|
|
20240617,150600,15229569600,127600,127500,127900,127500,199
|
|
20240617,150500,15204159500,127500,127600,127800,127500,182
|
|
20240617,150400,15180920400,127600,127600,127800,127500,226
|
|
20240617,150300,15152078400,127600,127400,127700,127400,112
|
|
20240617,150200,15137787300,127600,127600,127700,127500,139
|
|
20240617,150100,15120052200,127500,127800,127900,127500,220
|
|
20240617,150000,15091974600,127800,127700,127900,127500,327
|
|
20240617,145900,15050240900,127700,127500,127800,127400,332
|
|
20240617,145800,15007872300,127500,127600,127700,127400,142
|
|
20240617,145700,14989764500,127600,127600,127700,127500,355
|
|
20240617,145600,14944491500,127500,127600,127700,127400,260
|
|
20240617,145500,14911328400,127500,127700,127700,127400,279
|
|
20240617,145400,14875748700,127700,127700,127700,127400,726
|
|
20240617,145300,14783214300,127700,127600,127800,127500,236
|
|
20240617,145200,14753097000,127700,127600,127700,127400,358
|
|
20240617,145100,14707425900,127600,127800,127800,127500,273
|
|
20240617,145000,14672586400,127800,127500,127900,127500,202
|
|
20240617,144900,14646795700,127400,127700,127700,127400,195
|
|
20240617,144800,14621912600,127600,127700,127800,127500,314
|
|
20240617,144700,14581821700,127600,127700,127800,127500,271
|
|
20240617,144600,14547250300,127700,127500,127800,127500,225
|
|
20240617,144500,14518536500,127700,127700,127800,127500,283
|
|
20240617,144400,14482425300,127700,127700,127800,127600,251
|
|
20240617,144300,14450388900,127700,127700,127900,127600,259
|
|
20240617,144200,14417306000,127700,127600,127900,127600,334
|
|
20240617,144100,14374652700,127600,127700,127800,127600,299
|
|
20240617,144000,14336469800,127700,127500,127700,127500,350
|
|
20240617,143900,14291808400,127500,127400,127700,127400,570
|
|
20240617,143800,14219101600,127400,127500,127600,127400,637
|
|
20240617,143700,14137893600,127500,127600,127700,127500,350
|
|
20240617,143600,14093229200,127600,127700,127700,127600,286
|
|
20240617,143500,14056731400,127700,127600,127800,127600,239
|
|
20240617,143400,14026220600,127600,127600,127800,127600,403
|
|
20240617,143300,13974779400,127700,127800,127800,127600,301
|
|
20240617,143200,13936335300,127700,127800,127800,127700,293
|
|
20240617,143100,13898916700,127800,127900,127900,127700,268
|
|
20240617,143000,13864670400,127800,127700,128000,127700,393
|
|
20240617,142900,13814442600,127700,127800,127900,127700,255
|
|
20240617,142800,13781862400,127800,127800,127900,127700,158
|
|
20240617,142700,13761671700,127700,127900,127900,127700,271
|
|
20240617,142600,13727046200,127900,127800,128000,127700,227
|
|
20240617,142500,13698032300,127900,127800,127900,127800,178
|
|
20240617,142400,13675280100,127900,128000,128000,127800,116
|
|
20240617,142300,13660448800,127900,128000,128100,127900,266
|
|
20240617,142200,13626413700,128000,128100,128200,127900,106
|
|
20240617,142100,13612841500,128100,128000,128100,128000,167
|
|
20240617,142000,13591460200,128100,128000,128100,127900,199
|
|
20240617,141900,13565981600,128000,128000,128100,127900,267
|
|
20240617,141800,13531804600,128000,127800,128100,127800,154
|
|
20240617,141700,13512093800,128100,127900,128100,127800,248
|
|
20240617,141600,13480365000,127900,127900,128000,127800,168
|
|
20240617,141500,13458880800,127900,128000,128100,127900,258
|
|
20240617,141400,13425862100,128000,128000,128100,128000,153
|
|
20240617,141300,13406277000,128200,127900,128200,127900,216
|
|
20240617,141200,13378625800,128000,128200,128200,127800,322
|
|
20240617,141100,13337429100,128100,128100,128300,128000,177
|
|
20240617,141000,13314752100,128100,127900,128300,127900,252
|
|
20240617,140900,13282475300,127900,127900,128700,127800,808
|
|
20240617,140800,13178746800,127900,127800,127900,127800,320
|
|
20240617,140700,13137833800,127900,127800,127900,127800,161
|
|
20240617,140600,13117250600,127800,127900,128000,127800,229
|
|
20240617,140500,13087966000,127900,127800,128000,127800,400
|
|
20240617,140400,13036824200,127900,128000,128100,127800,179
|
|
20240617,140300,13013924200,128000,127900,128000,127800,165
|
|
20240617,140200,12992821200,128000,128000,128100,127900,224
|
|
20240617,140100,12964158000,128000,128000,128100,128000,412
|
|
20240617,140000,12911419100,128000,128100,128200,128000,428
|
|
20240617,135900,12856619000,128100,128200,128400,128100,194
|
|
20240617,135800,12831757700,128300,128200,128400,128100,435
|
|
20240617,135700,12775969100,128200,128200,128300,128100,201
|
|
20240617,135600,12750214800,128100,128200,128200,128100,189
|
|
20240617,135500,12725995000,128200,128300,128400,128200,193
|
|
20240617,135400,12701243600,128300,128300,128400,128200,214
|
|
20240617,135300,12673788000,128300,128400,128600,128300,145
|
|
20240617,135200,12655176800,128400,128300,128400,128200,196
|
|
20240617,135100,12630035600,128200,128300,128500,128200,394
|
|
20240617,135000,12579503800,128300,128200,128500,128100,153
|
|
20240617,134900,12559884800,128300,128300,128400,128200,213
|
|
20240617,134800,12532547400,128300,128200,128400,128200,303
|
|
20240617,134700,12493689900,128200,128200,128400,128200,135
|
|
20240617,134600,12476379200,128300,128200,128300,128100,131
|
|
20240617,134500,12459585000,128300,128300,128300,128200,124
|
|
20240617,134400,12443680300,128300,128200,128300,128200,140
|
|
20240617,134300,12425729100,128300,128300,128400,128200,139
|
|
20240617,134200,12407897200,128500,128400,128500,128300,132
|
|
20240617,134100,12390955800,128500,128500,128500,128300,115
|
|
20240617,134000,12376189800,128300,128400,128600,128300,155
|
|
20240617,133900,12356280400,128500,128400,128500,128200,183
|
|
20240617,133800,12332780400,128400,128400,128500,128300,169
|
|
20240617,133700,12311077300,128400,128300,128400,128200,158
|
|
20240617,133600,12290800100,128200,128100,128400,128100,106
|
|
20240617,133500,12277203900,128100,128200,128400,128100,138
|
|
20240617,133400,12259506800,128200,128100,128400,128100,162
|
|
20240617,133300,12238735100,128000,128200,128300,128000,122
|
|
20240617,133200,12223100200,128200,128000,128300,128000,57
|
|
20240617,133100,12215793700,128300,128200,128300,128100,183
|
|
20240617,133000,12192338800,128200,128200,128400,128100,111
|
|
20240617,132900,12178110100,128200,128100,128300,128100,108
|
|
20240617,132800,12164265800,128100,128100,128400,128000,227
|
|
20240617,132700,12135157500,128300,128100,128300,128100,183
|
|
20240617,132600,12111700700,128100,128000,128200,128000,149
|
|
20240617,132500,12092616900,128100,128000,128200,127900,428
|
|
20240617,132400,12037826000,128000,128000,128100,128000,148
|
|
20240617,132300,12018880600,128000,128000,128100,128000,199
|
|
20240617,132200,11993402000,128000,128000,128100,128000,204
|
|
20240617,132100,11967289700,128100,128100,128100,128000,115
|
|
20240617,132000,11952563100,128100,128000,128100,128000,145
|
|
20240617,131900,11934001300,128000,128000,128100,128000,108
|
|
20240617,131800,11920170700,128100,128100,128200,128000,132
|
|
20240617,131700,11903266400,128100,128100,128200,128000,145
|
|
20240617,131600,11884692900,128100,128100,128200,128100,191
|
|
20240617,131500,11860223100,128100,128100,128200,128100,116
|
|
20240617,131400,11845356500,128100,128200,128200,128100,123
|
|
20240617,131300,11829596100,128200,128200,128200,128100,168
|
|
20240617,131200,11808066300,128200,128200,128200,128100,100
|
|
20240617,131100,11795248600,128300,128200,128300,128100,146
|
|
20240617,131000,11776528300,128200,128100,128300,128100,69
|
|
20240617,130900,11767681700,128200,128300,128400,128100,126
|
|
20240617,130800,11751520500,128300,128400,128400,128200,166
|
|
20240617,130700,11730228700,128400,128300,128500,128200,230
|
|
20240617,130600,11700702400,128200,128200,128300,128200,147
|
|
20240617,130500,11681850900,128300,128300,128400,128300,73
|
|
20240617,130400,11672484100,128300,128400,128400,128200,71
|
|
20240617,130300,11663374700,128200,128300,128400,128200,128
|
|
20240617,130200,11646953000,128300,128300,128400,128300,69
|
|
20240617,130100,11638095000,128300,128400,128400,128300,211
|
|
20240617,130000,11611010500,128300,128200,128300,128000,308
|
|
20240617,125900,11571514200,128300,128100,128300,128100,117
|
|
20240617,125800,11556519700,128200,128100,128200,128000,106
|
|
20240617,125700,11542936500,128100,128100,128200,128100,117
|
|
20240617,125600,11527942200,128100,128200,128200,128100,99
|
|
20240617,125500,11515255400,128200,128000,128200,128000,164
|
|
20240617,125400,11494234700,128100,128000,128100,128000,169
|
|
20240617,125300,11472595100,128000,128100,128200,128000,189
|
|
20240617,125200,11448386700,128000,128000,128100,127900,210
|
|
20240617,125100,11421507900,128000,128000,128100,128000,153
|
|
20240617,125000,11401918600,128000,128000,128100,128000,83
|
|
20240617,124900,11391294500,128100,128000,128100,128000,214
|
|
20240617,124800,11363894600,128000,128300,128300,128000,2513
|
|
20240617,124700,11041838100,128300,128200,128300,128200,172
|
|
20240617,124600,11019781700,128300,128400,128400,128200,503
|
|
20240617,124500,10955247100,128300,128300,128300,128300,55
|
|
20240617,124400,10948190600,128300,128300,128400,128300,129
|
|
20240617,124300,10931635400,128300,128300,128400,128200,168
|
|
20240617,124200,10910085100,128300,128300,128300,128200,92
|
|
20240617,124100,10898281800,128300,128200,128400,128200,107
|
|
20240617,124000,10884555800,128200,128200,128300,128200,123
|
|
20240617,123900,10868780400,128200,128300,128300,128200,77
|
|
20240617,123800,10858907000,128300,128200,128400,128200,158
|
|
20240617,123700,10838637700,128300,128400,128400,128300,78
|
|
20240617,123600,10828630100,128400,128200,128400,128200,81
|
|
20240617,123500,10818239000,128200,128200,128400,128200,222
|
|
20240617,123400,10789760000,128300,128200,128300,128200,110
|
|
20240617,123300,10775652900,128200,128200,128300,128200,126
|
|
20240617,123200,10759494000,128200,128300,128300,128200,73
|
|
20240617,123100,10750130100,128300,128400,128400,128300,1051
|
|
20240617,123000,10615189400,128400,128500,128500,128400,89
|
|
20240617,122900,10603760100,128400,128400,128500,128400,135
|
|
20240617,122800,10586418900,128400,128500,128500,128400,69
|
|
20240617,122700,10577557300,128500,128500,128600,128500,99
|
|
20240617,122600,10564830500,128500,128600,128700,128500,82
|
|
20240617,122500,10554284500,128600,128500,128600,128500,128
|
|
20240617,122400,10537829000,128500,128500,128500,128400,83
|
|
20240617,122300,10527167400,128500,128500,128500,128400,150
|
|
20240617,122200,10507897900,128600,128700,128800,128500,196
|
|
20240617,122100,10482677400,128800,128700,128800,128700,101
|
|
20240617,122000,10469674200,128700,128800,128900,128700,210
|
|
20240617,121900,10442621200,128800,129000,129000,128800,365
|
|
20240617,121800,10395552800,129000,129100,129200,129000,561
|
|
20240617,121700,10323126300,129200,129100,129200,129100,105
|
|
20240617,121600,10309568700,129200,129200,129200,129100,106
|
|
20240617,121500,10295879000,129100,129100,129200,129100,159
|
|
20240617,121400,10275344600,129200,129200,129300,129100,126
|
|
20240617,121300,10259070000,129200,129200,129300,129100,108
|
|
20240617,121200,10245117400,129200,129200,129300,129100,327
|
|
20240617,121100,10202878900,129300,129200,129300,129200,100
|
|
20240617,121000,10189956500,129200,129200,129300,129200,112
|
|
20240617,120900,10175481600,129200,129300,129300,129200,84
|
|
20240617,120800,10164626500,129300,129300,129300,129200,175
|
|
20240617,120700,10142003100,129300,129300,129400,129300,135
|
|
20240617,120600,10124543100,129300,129300,129400,129300,130
|
|
20240617,120500,10107732000,129300,129200,129300,129200,50
|
|
20240617,120400,10101267200,129200,129300,129300,129200,186
|
|
20240617,120300,10077220600,129300,129300,129400,129300,167
|
|
20240617,120200,10055620100,129400,129200,129400,129200,89
|
|
20240617,120100,10044111400,129200,129200,129300,129200,139
|
|
20240617,120000,10026145900,129200,129200,129300,129200,94
|
|
20240617,115900,10013999100,129200,129200,129200,129100,135
|
|
20240617,115800,9996561300,129200,129200,129200,129100,51
|
|
20240617,115700,9989975200,129200,129200,129200,129100,140
|
|
20240617,115600,9971892000,129200,129200,129300,129200,71
|
|
20240617,115500,9962718700,129100,129200,129300,129100,78
|
|
20240617,115400,9952644700,129100,129300,129400,129100,280
|
|
20240617,115300,9916465400,129300,129500,129500,129300,126
|
|
20240617,115200,9900159400,129500,129400,129500,129400,156
|
|
20240617,115100,9879958600,129500,129500,129500,129400,79
|
|
20240617,115000,9869734600,129400,129300,129500,129300,84
|
|
20240617,114900,9858868600,129300,129500,129500,129300,125
|
|
20240617,114800,9842693200,129500,129400,129700,129400,95
|
|
20240617,114700,9830388900,129500,129400,129500,129400,62
|
|
20240617,114600,9822363900,129400,129400,129500,129300,221
|
|
20240617,114500,9793773200,129300,129500,129700,129300,181
|
|
20240617,114400,9770342300,129500,129400,129500,129400,133
|
|
20240617,114300,9753127200,129400,129300,129500,129300,70
|
|
20240617,114200,9744071100,129200,129600,129700,129200,227
|
|
20240617,114100,9714685200,129600,129700,129700,129600,115
|
|
20240617,114000,9699776600,129600,129600,129700,129600,64
|
|
20240617,113900,9691480900,129700,129600,129700,129600,141
|
|
20240617,113800,9673197300,129600,129900,129900,129600,77
|
|
20240617,113700,9663200800,129900,129400,130000,129400,215
|
|
20240617,113600,9635294100,129600,129900,129900,129100,7034
|
|
20240617,113500,8726758000,129800,129800,129900,129700,151
|
|
20240617,113400,8707152600,129900,129500,129900,129500,196
|
|
20240617,113300,8681734300,129500,129400,129600,129300,311
|
|
20240617,113200,8641458100,129300,129400,129500,129200,160
|
|
20240617,113100,8620760900,129300,129200,129400,129200,215
|
|
20240617,113000,8592968700,129200,129200,129200,129100,60
|
|
20240617,112900,8585216900,129200,129300,129300,129100,93
|
|
20240617,112800,8573200900,129200,129100,129200,129100,309
|
|
20240617,112700,8533297300,129200,129100,129300,129100,103
|
|
20240617,112600,8519992200,129100,129200,129300,129100,169
|
|
20240617,112500,8498159000,129100,129100,129200,129100,110
|
|
20240617,112400,8483957800,129100,129300,129300,129100,533
|
|
20240617,112300,8415090000,129200,129300,129300,129200,99
|
|
20240617,112200,8402298000,129200,129200,129300,129200,126
|
|
20240617,112100,8386014300,129200,129400,129400,129200,910
|
|
20240617,112000,8268279400,129400,129400,129500,129400,110
|
|
20240617,111900,8254038800,129400,129500,129500,129400,53
|
|
20240617,111800,8247179200,129500,129500,129500,129400,73
|
|
20240617,111700,8237728000,129400,129700,129700,129400,120
|
|
20240617,111600,8222180100,129600,129500,129600,129400,66
|
|
20240617,111500,8213633200,129600,129500,129700,129400,108
|
|
20240617,111400,8199639900,129500,129500,129600,129500,68
|
|
20240617,111300,8190832800,129500,129500,129700,129500,104
|
|
20240617,111200,8177358300,129600,129700,129700,129600,64
|
|
20240617,111100,8169063700,129700,129700,129800,129600,164
|
|
20240617,111000,8147794300,129700,129700,129700,129600,136
|
|
20240617,110900,8130157400,129700,129700,129700,129600,52
|
|
20240617,110800,8123413200,129600,129800,129800,129600,84
|
|
20240617,110700,8112517800,129700,129600,129700,129500,201
|
|
20240617,110600,8086460700,129600,129700,129700,129500,177
|
|
20240617,110500,8063509300,129700,129500,129700,129500,185
|
|
20240617,110400,8039519700,129500,129700,129700,129500,171
|
|
20240617,110300,8017351300,129600,129800,129800,129500,197
|
|
20240617,110200,7991820000,129800,129400,129800,129400,49
|
|
20240617,110100,7985471000,129900,129100,130100,129100,2022
|
|
20240617,110000,7723012200,129600,129000,129600,129000,1378
|
|
20240617,105900,7544717400,129000,128900,129100,128800,223
|
|
20240617,105800,7515961600,128600,129100,129100,128400,253
|
|
20240617,105700,7483373500,129100,129100,129100,128900,73
|
|
20240617,105600,7473951400,128900,128900,129100,128800,128
|
|
20240617,105500,7457443900,129100,129100,129100,128800,180
|
|
20240617,105400,7434232400,129100,128900,129200,128900,86
|
|
20240617,105300,7423132600,129000,128900,129100,128600,215
|
|
20240617,105200,7395444300,128600,129100,129200,128600,335
|
|
20240617,105100,7352228900,129200,129100,129200,129100,87
|
|
20240617,105000,7340994100,129200,129100,129200,129100,121
|
|
20240617,104900,7325368500,129100,129100,129100,128600,254
|
|
20240617,104800,7292608600,129100,129200,129200,129100,34
|
|
20240617,104700,7288217700,129100,129100,129200,129100,122
|
|
20240617,104600,7272463000,129100,129200,129200,129000,463
|
|
20240617,104500,7212686400,129200,129200,129300,129200,141
|
|
20240617,104400,7194463800,129200,129200,129300,129200,60
|
|
20240617,104300,7186711000,129200,129200,129400,129100,293
|
|
20240617,104200,7148852100,129200,129200,129300,129200,108
|
|
20240617,104100,7134897200,129200,129100,129200,129100,102
|
|
20240617,104000,7121725000,129200,129200,129200,129100,127
|
|
20240617,103900,7105316800,129200,129200,129200,129100,191
|
|
20240617,103800,7080644800,129200,129100,129200,129100,90
|
|
20240617,103700,7069023900,129200,129200,129200,129100,180
|
|
20240617,103600,7045776200,129200,129100,129300,129100,257
|
|
20240617,103500,7012572700,129100,129100,129100,129100,48
|
|
20240617,103400,7006375900,129200,129100,129200,128000,552
|
|
20240617,103300,6935243500,129100,129200,129200,128600,933
|
|
20240617,103200,6814791500,129200,129100,129200,129100,103
|
|
20240617,103100,6801488500,129100,129200,129300,129100,201
|
|
20240617,103000,6775520100,129200,129300,129300,129200,117
|
|
20240617,102900,6760396100,129200,129200,129300,129200,52
|
|
20240617,102800,6753677200,129300,129200,129300,129100,246
|
|
20240617,102700,6721890200,129200,129200,129500,129200,256
|
|
20240617,102600,6688788100,129100,128700,129200,128700,200
|
|
20240617,102500,6662988500,128700,128800,128800,128200,194
|
|
20240617,102400,6638030300,128800,128200,128800,128200,552
|
|
20240617,102300,6567057100,128800,128000,128800,128000,433
|
|
20240617,102200,6511403200,128400,128000,128600,127900,311
|
|
20240617,102100,6471549400,128000,127800,128000,127800,81
|
|
20240617,102000,6461187700,127800,128100,128100,127700,2911
|
|
20240617,101900,6088654700,128100,128100,128200,128000,219
|
|
20240617,101800,6060612400,128200,128300,128300,128100,59
|
|
20240617,101700,6053050200,128200,128200,128300,128100,138
|
|
20240617,101600,6035355200,128200,128800,128800,128200,554
|
|
20240617,101500,5964157800,128700,128700,128700,128600,82
|
|
20240617,101400,5953606400,128700,128700,128700,128700,34
|
|
20240617,101300,5949230600,128700,128900,128900,128600,186
|
|
20240617,101200,5925288100,128900,128900,128900,128800,51
|
|
20240617,101100,5918717000,128900,128800,128900,128800,143
|
|
20240617,101000,5900293700,128800,128600,128800,128500,251
|
|
20240617,100900,5868000800,128700,128800,128800,128400,225
|
|
20240617,100800,5839039300,128400,128200,128700,128200,422
|
|
20240617,100700,5784788900,128200,128200,128200,128100,73
|
|
20240617,100600,5775430400,128200,128200,128200,128100,132
|
|
20240617,100500,5758512200,128100,128200,128200,128100,198
|
|
20240617,100400,5733147400,128100,128100,128200,128100,70
|
|
20240617,100300,5724175800,128200,128200,128200,128100,112
|
|
20240617,100200,5709824600,128000,128200,128200,128000,295
|
|
20240617,100100,5672040100,128100,128200,128200,128100,30
|
|
20240617,100000,5668196800,128100,128200,128400,128000,121
|
|
20240617,095900,5652693000,128200,128100,128200,128000,126
|
|
20240617,095800,5636553600,128000,128000,128200,127900,108
|
|
20240617,095700,5622729000,128000,128100,128200,127900,1394
|
|
20240617,095600,5444245100,128200,128500,128500,128200,767
|
|
20240617,095500,5345845000,128500,128600,128700,128500,147
|
|
20240617,095400,5326942800,128500,128600,128600,128500,91
|
|
20240617,095300,5315244800,128600,128500,128700,128500,91
|
|
20240617,095200,5303546400,128600,128500,128600,128500,14
|
|
20240617,095100,5301746800,128400,128500,128600,128400,111
|
|
20240617,095000,5287481600,128500,128600,128700,128400,384
|
|
20240617,094900,5238105900,128800,128700,128800,128600,898
|
|
20240617,094800,5122577100,128700,128800,128800,128700,125
|
|
20240617,094700,5106478500,128800,128800,128900,128800,101
|
|
20240617,094600,5093462900,128800,128700,128900,128700,138
|
|
20240617,094500,5075694900,128900,129100,129100,128600,248
|
|
20240617,094400,5043742000,129100,128600,129100,128600,228
|
|
20240617,094300,5014334300,128700,128700,128700,128600,33
|
|
20240617,094200,5010090300,128800,128500,128800,128500,265
|
|
20240617,094100,4976028300,128500,128500,128500,128000,98
|
|
20240617,094000,4963450900,128500,128000,128500,127900,3056
|
|
20240617,093900,4572204000,128000,128400,128700,128000,2670
|
|
20240617,093800,4230021400,128400,128300,128400,128300,447
|
|
20240617,093700,4172645900,128400,128200,128400,128200,254
|
|
20240617,093600,4140073200,128300,128400,128400,128200,274
|
|
20240617,093500,4104899600,128400,128100,128400,128100,84
|
|
20240617,093400,4094127700,128100,128300,128400,128000,312
|
|
20240617,093300,4054133800,128300,128400,128400,128300,119
|
|
20240617,093200,4038860600,128300,128700,128800,128300,457
|
|
20240617,093100,3980127500,128800,128700,128800,128700,336
|
|
20240617,093000,3936882200,128700,129400,129400,128700,1521
|
|
20240617,092900,3740538400,129400,129900,129900,129400,1080
|
|
20240617,092800,3600671300,129800,130000,130000,129800,129
|
|
20240617,092700,3583926700,130000,129600,130000,129600,82
|
|
20240617,092600,3573277100,129900,129900,130000,129600,757
|
|
20240617,092500,3474982000,130000,129900,130600,129900,1875
|
|
20240617,092400,3231204100,129900,130000,130000,129900,33
|
|
20240617,092300,3226916900,130000,130400,130600,130000,617
|
|
20240617,092200,3146526800,130300,130400,130600,130000,169
|
|
20240617,092100,3124501600,130400,129300,130400,129300,1334
|
|
20240617,092000,2951692200,129300,129300,129300,129300,12
|
|
20240617,091900,2950140600,129200,130000,130000,129100,2011
|
|
20240617,091800,2689726300,130000,129400,130600,129400,557
|
|
20240617,091700,2617505500,129300,129700,129700,129300,879
|
|
20240617,091600,2503685300,130500,129500,130500,129300,1748
|
|
20240617,091500,2277136400,129500,129000,129900,129000,246
|
|
20240617,091400,2245266800,129400,129300,129900,128800,1201
|
|
20240617,091300,2090242400,129300,130100,130200,129300,610
|
|
20240617,091200,2011152600,130000,129900,130200,129900,76
|
|
20240617,091100,2001272300,129900,131400,131700,129900,1551
|
|
20240617,091000,1799199400,130900,131800,131900,130500,517
|
|
20240617,090900,1731413900,132000,130200,132000,130000,2919
|
|
20240617,090800,1351053300,130300,131900,132000,130300,841
|
|
20240617,090700,1241090000,131800,130600,131800,130400,4475
|
|
20240617,090600,655445900,130600,131000,131000,130100,241
|
|
20240617,090500,623968500,131000,130400,131000,129900,341
|
|
20240617,090400,579522700,129900,130900,131200,129700,2669
|
|
20240617,090300,232173100,131100,130900,131200,130400,468
|
|
20240617,090200,170890600,130800,130900,130900,130300,87
|
|
20240617,090100,159538700,130900,129300,131300,129300,382
|
|
20240617,090000,109798800,129300,130000,130300,129000,847
|