667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,200300,55223705800,64100,64100,64100,64100,0
|
|
20240708,200200,55223705800,64100,64100,64100,64100,0
|
|
20240708,200100,55223705800,64100,64100,64100,64100,0
|
|
20240708,200000,55223705800,64100,64100,64100,64100,0
|
|
20240708,195900,55223705800,64100,64100,64100,64100,0
|
|
20240708,195800,55223705800,64100,64100,64100,64100,0
|
|
20240708,195700,55223705800,64100,64100,64100,64100,0
|
|
20240708,195600,55223705800,64100,64100,64100,64100,0
|
|
20240708,195500,55223705800,64100,64100,64100,64100,0
|
|
20240708,195400,55223705800,64100,64100,64100,64100,0
|
|
20240708,195300,55223705800,64100,64100,64100,64100,0
|
|
20240708,195200,55223705800,64100,64100,64100,64100,0
|
|
20240708,195100,55223705800,64100,64100,64100,64100,0
|
|
20240708,195000,55223705800,64100,64100,64100,64100,0
|
|
20240708,194900,55223705800,64100,64100,64100,64100,0
|
|
20240708,194800,55223705800,64100,64100,64100,64100,0
|
|
20240708,194700,55223705800,64100,64100,64100,64100,0
|
|
20240708,194600,55223705800,64100,64100,64100,64100,0
|
|
20240708,194500,55223705800,64100,64100,64100,64100,0
|
|
20240708,194400,55223705800,64100,64100,64100,64100,0
|
|
20240708,194300,55223705800,64100,64100,64100,64100,0
|
|
20240708,194200,55223705800,64100,64100,64100,64100,0
|
|
20240708,194100,55223705800,64100,64100,64100,64100,0
|
|
20240708,194000,55223705800,64100,64100,64100,64100,0
|
|
20240708,193900,55223705800,64100,64100,64100,64100,0
|
|
20240708,193800,55223705800,64100,64100,64100,64100,0
|
|
20240708,193700,55223705800,64100,64100,64100,64100,0
|
|
20240708,193600,55223705800,64100,64100,64100,64100,0
|
|
20240708,193500,55223705800,64100,64100,64100,64100,0
|
|
20240708,193400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,193300,55223705800,64100,64100,64100,64100,0
|
|
20240708,193200,55223705800,64100,64100,64100,64100,0
|
|
20240708,193100,55223705800,64100,64100,64100,64100,0
|
|
20240708,193000,55223705800,64100,64100,64100,64100,0
|
|
20240708,192900,55223705800,64100,64100,64100,64100,0
|
|
20240708,192800,55223705800,64100,64100,64100,64100,0
|
|
20240708,192700,55223705800,64100,64100,64100,64100,0
|
|
20240708,192600,55223705800,64100,64100,64100,64100,0
|
|
20240708,192500,55223705800,64100,64100,64100,64100,0
|
|
20240708,192400,55223705800,64100,64100,64100,64100,0
|
|
20240708,192300,55223705800,64100,64100,64100,64100,0
|
|
20240708,192200,55223705800,64100,64100,64100,64100,0
|
|
20240708,192100,55223705800,64100,64100,64100,64100,0
|
|
20240708,192000,55223705800,64100,64100,64100,64100,0
|
|
20240708,191900,55223705800,64100,64100,64100,64100,0
|
|
20240708,191800,55223705800,64100,64100,64100,64100,0
|
|
20240708,191700,55223705800,64100,64100,64100,64100,0
|
|
20240708,191600,55223705800,64100,64100,64100,64100,0
|
|
20240708,191500,55223705800,64100,64100,64100,64100,0
|
|
20240708,191400,55223705800,64100,64100,64100,64100,0
|
|
20240708,191300,55223705800,64100,64100,64100,64100,0
|
|
20240708,191200,55223705800,64100,64100,64100,64100,0
|
|
20240708,191100,55223705800,64100,64100,64100,64100,0
|
|
20240708,191000,55223705800,64100,64100,64100,64100,0
|
|
20240708,190900,55223705800,64100,64100,64100,64100,0
|
|
20240708,190800,55223705800,64100,64100,64100,64100,0
|
|
20240708,190700,55223705800,64100,64100,64100,64100,0
|
|
20240708,190600,55223705800,64100,64100,64100,64100,0
|
|
20240708,190500,55223705800,64100,64100,64100,64100,0
|
|
20240708,190400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,190300,55223705800,64100,64100,64100,64100,0
|
|
20240708,190200,55223705800,64100,64100,64100,64100,0
|
|
20240708,190100,55223705800,64100,64100,64100,64100,0
|
|
20240708,190000,55223705800,64100,64100,64100,64100,0
|
|
20240708,185900,55223705800,64100,64100,64100,64100,0
|
|
20240708,185800,55223705800,64100,64100,64100,64100,0
|
|
20240708,185700,55223705800,64100,64100,64100,64100,0
|
|
20240708,185600,55223705800,64100,64100,64100,64100,0
|
|
20240708,185500,55223705800,64100,64100,64100,64100,0
|
|
20240708,185400,55223705800,64100,64100,64100,64100,0
|
|
20240708,185300,55223705800,64100,64100,64100,64100,0
|
|
20240708,185200,55223705800,64100,64100,64100,64100,0
|
|
20240708,185100,55223705800,64100,64100,64100,64100,0
|
|
20240708,185000,55223705800,64100,64100,64100,64100,0
|
|
20240708,184900,55223705800,64100,64100,64100,64100,0
|
|
20240708,184800,55223705800,64100,64100,64100,64100,0
|
|
20240708,184700,55223705800,64100,64100,64100,64100,0
|
|
20240708,184600,55223705800,64100,64100,64100,64100,0
|
|
20240708,184500,55223705800,64100,64100,64100,64100,0
|
|
20240708,184400,55223705800,64100,64100,64100,64100,0
|
|
20240708,184300,55223705800,64100,64100,64100,64100,0
|
|
20240708,184200,55223705800,64100,64100,64100,64100,0
|
|
20240708,184100,55223705800,64100,64100,64100,64100,0
|
|
20240708,184000,55223705800,64100,64100,64100,64100,0
|
|
20240708,183900,55223705800,64100,64100,64100,64100,0
|
|
20240708,183800,55223705800,64100,64100,64100,64100,0
|
|
20240708,183700,55223705800,64100,64100,64100,64100,0
|
|
20240708,183600,55223705800,64100,64100,64100,64100,0
|
|
20240708,183500,55223705800,64100,64100,64100,64100,0
|
|
20240708,183400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,183300,55223705800,64100,64100,64100,64100,0
|
|
20240708,183200,55223705800,64100,64100,64100,64100,0
|
|
20240708,183100,55223705800,64100,64100,64100,64100,0
|
|
20240708,183000,55223705800,64100,64100,64100,64100,0
|
|
20240708,182900,55223705800,64100,64100,64100,64100,0
|
|
20240708,182800,55223705800,64100,64100,64100,64100,0
|
|
20240708,182700,55223705800,64100,64100,64100,64100,0
|
|
20240708,182600,55223705800,64100,64100,64100,64100,0
|
|
20240708,182500,55223705800,64100,64100,64100,64100,0
|
|
20240708,182400,55223705800,64100,64100,64100,64100,0
|
|
20240708,182300,55223705800,64100,64100,64100,64100,0
|
|
20240708,182200,55223705800,64100,64100,64100,64100,0
|
|
20240708,182100,55223705800,64100,64100,64100,64100,0
|
|
20240708,182000,55223705800,64100,64100,64100,64100,0
|
|
20240708,181900,55223705800,64100,64100,64100,64100,0
|
|
20240708,181800,55223705800,64100,64100,64100,64100,0
|
|
20240708,181700,55223705800,64100,64100,64100,64100,0
|
|
20240708,181600,55223705800,64100,64100,64100,64100,0
|
|
20240708,181500,55223705800,64100,64100,64100,64100,0
|
|
20240708,181400,55223705800,64100,64100,64100,64100,0
|
|
20240708,181300,55223705800,64100,64100,64100,64100,0
|
|
20240708,181200,55223705800,64100,64100,64100,64100,0
|
|
20240708,181100,55223705800,64100,64100,64100,64100,0
|
|
20240708,181000,55223705800,64100,64100,64100,64100,0
|
|
20240708,180900,55223705800,64100,64100,64100,64100,0
|
|
20240708,180800,55223705800,64100,64100,64100,64100,0
|
|
20240708,180700,55223705800,64100,64100,64100,64100,0
|
|
20240708,180600,55223705800,64100,64100,64100,64100,0
|
|
20240708,180500,55223705800,64100,64100,64100,64100,0
|
|
20240708,180400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,180300,55223705800,64100,64100,64100,64100,0
|
|
20240708,180200,55223705800,64100,64100,64100,64100,0
|
|
20240708,180100,55223705800,64100,64100,64100,64100,0
|
|
20240708,180000,55223705800,64100,64100,64100,64100,0
|
|
20240708,175900,55223705800,64100,64100,64100,64100,0
|
|
20240708,175800,55223705800,64100,64100,64100,64100,0
|
|
20240708,175700,55223705800,64100,64100,64100,64100,0
|
|
20240708,175600,55223705800,64100,64100,64100,64100,0
|
|
20240708,175500,55223705800,64100,64100,64100,64100,0
|
|
20240708,175400,55223705800,64100,64100,64100,64100,0
|
|
20240708,175300,55223705800,64100,64100,64100,64100,0
|
|
20240708,175200,55223705800,64100,64100,64100,64100,0
|
|
20240708,175100,55223705800,64100,64100,64100,64100,0
|
|
20240708,175000,55223705800,64100,64100,64100,64100,0
|
|
20240708,174900,55223705800,64100,64100,64100,64100,0
|
|
20240708,174800,55223705800,64100,64100,64100,64100,0
|
|
20240708,174700,55223705800,64100,64100,64100,64100,0
|
|
20240708,174600,55223705800,64100,64100,64100,64100,0
|
|
20240708,174500,55223705800,64100,64100,64100,64100,0
|
|
20240708,174400,55223705800,64100,64100,64100,64100,0
|
|
20240708,174300,55223705800,64100,64100,64100,64100,0
|
|
20240708,174200,55223705800,64100,64100,64100,64100,0
|
|
20240708,174100,55223705800,64100,64100,64100,64100,0
|
|
20240708,174000,55223705800,64100,64100,64100,64100,0
|
|
20240708,173900,55223705800,64100,64100,64100,64100,0
|
|
20240708,173800,55223705800,64100,64100,64100,64100,0
|
|
20240708,173700,55223705800,64100,64100,64100,64100,0
|
|
20240708,173600,55223705800,64100,64100,64100,64100,0
|
|
20240708,173500,55223705800,64100,64100,64100,64100,0
|
|
20240708,173400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,173300,55223705800,64100,64100,64100,64100,0
|
|
20240708,173200,55223705800,64100,64100,64100,64100,0
|
|
20240708,173100,55223705800,64100,64100,64100,64100,0
|
|
20240708,173000,55223705800,64100,64100,64100,64100,0
|
|
20240708,172900,55223705800,64100,64100,64100,64100,0
|
|
20240708,172800,55223705800,64100,64100,64100,64100,0
|
|
20240708,172700,55223705800,64100,64100,64100,64100,0
|
|
20240708,172600,55223705800,64100,64100,64100,64100,0
|
|
20240708,172500,55223705800,64100,64100,64100,64100,0
|
|
20240708,172400,55223705800,64100,64100,64100,64100,0
|
|
20240708,172300,55223705800,64100,64100,64100,64100,0
|
|
20240708,172200,55223705800,64100,64100,64100,64100,0
|
|
20240708,172100,55223705800,64100,64100,64100,64100,0
|
|
20240708,172000,55223705800,64100,64100,64100,64100,0
|
|
20240708,171900,55223705800,64100,64100,64100,64100,0
|
|
20240708,171800,55223705800,64100,64100,64100,64100,0
|
|
20240708,171700,55223705800,64100,64100,64100,64100,0
|
|
20240708,171600,55223705800,64100,64100,64100,64100,0
|
|
20240708,171500,55223705800,64100,64100,64100,64100,0
|
|
20240708,171400,55223705800,64100,64100,64100,64100,0
|
|
20240708,171300,55223705800,64100,64100,64100,64100,0
|
|
20240708,171200,55223705800,64100,64100,64100,64100,0
|
|
20240708,171100,55223705800,64100,64100,64100,64100,0
|
|
20240708,171000,55223705800,64100,64100,64100,64100,0
|
|
20240708,170900,55223705800,64100,64100,64100,64100,0
|
|
20240708,170800,55223705800,64100,64100,64100,64100,0
|
|
20240708,170700,55223705800,64100,64100,64100,64100,0
|
|
20240708,170600,55223705800,64100,64100,64100,64100,0
|
|
20240708,170500,55223705800,64100,64100,64100,64100,0
|
|
20240708,170400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,170300,55223705800,64100,64100,64100,64100,0
|
|
20240708,170200,55223705800,64100,64100,64100,64100,0
|
|
20240708,170100,55223705800,64100,64100,64100,64100,0
|
|
20240708,170000,55223705800,64100,64100,64100,64100,0
|
|
20240708,165900,55223705800,64100,64100,64100,64100,0
|
|
20240708,165800,55223705800,64100,64100,64100,64100,0
|
|
20240708,165700,55223705800,64100,64100,64100,64100,0
|
|
20240708,165600,55223705800,64100,64100,64100,64100,0
|
|
20240708,165500,55223705800,64100,64100,64100,64100,0
|
|
20240708,165400,55223705800,64100,64100,64100,64100,0
|
|
20240708,165300,55223705800,64100,64100,64100,64100,0
|
|
20240708,165200,55223705800,64100,64100,64100,64100,0
|
|
20240708,165100,55223705800,64100,64100,64100,64100,0
|
|
20240708,165000,55223705800,64100,64100,64100,64100,0
|
|
20240708,164900,55223705800,64100,64100,64100,64100,0
|
|
20240708,164800,55223705800,64100,64100,64100,64100,0
|
|
20240708,164700,55223705800,64100,64100,64100,64100,0
|
|
20240708,164600,55223705800,64100,64100,64100,64100,0
|
|
20240708,164500,55223705800,64100,64100,64100,64100,0
|
|
20240708,164400,55223705800,64100,64100,64100,64100,0
|
|
20240708,164300,55223705800,64100,64100,64100,64100,0
|
|
20240708,164200,55223705800,64100,64100,64100,64100,0
|
|
20240708,164100,55223705800,64100,64100,64100,64100,0
|
|
20240708,164000,55223705800,64100,64100,64100,64100,0
|
|
20240708,163900,55223705800,64100,64100,64100,64100,0
|
|
20240708,163800,55223705800,64100,64100,64100,64100,0
|
|
20240708,163700,55223705800,64100,64100,64100,64100,0
|
|
20240708,163600,55223705800,64100,64100,64100,64100,0
|
|
20240708,163500,55223705800,64100,64100,64100,64100,0
|
|
20240708,163400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,163300,55223705800,64100,64100,64100,64100,0
|
|
20240708,163200,55223705800,64100,64100,64100,64100,0
|
|
20240708,163100,55223705800,64100,64100,64100,64100,0
|
|
20240708,163000,55223705800,64100,64100,64100,64100,0
|
|
20240708,162900,55223705800,64100,64100,64100,64100,0
|
|
20240708,162800,55223705800,64100,64100,64100,64100,0
|
|
20240708,162700,55223705800,64100,64100,64100,64100,0
|
|
20240708,162600,55223705800,64100,64100,64100,64100,0
|
|
20240708,162500,55223705800,64100,64100,64100,64100,0
|
|
20240708,162400,55223705800,64100,64100,64100,64100,0
|
|
20240708,162300,55223705800,64100,64100,64100,64100,0
|
|
20240708,162200,55223705800,64100,64100,64100,64100,0
|
|
20240708,162100,55223705800,64100,64100,64100,64100,0
|
|
20240708,162000,55223705800,64100,64100,64100,64100,0
|
|
20240708,161900,55223705800,64100,64100,64100,64100,0
|
|
20240708,161800,55223705800,64100,64100,64100,64100,0
|
|
20240708,161700,55223705800,64100,64100,64100,64100,0
|
|
20240708,161600,55223705800,64100,64100,64100,64100,0
|
|
20240708,161500,55223705800,64100,64100,64100,64100,0
|
|
20240708,161400,55223705800,64100,64100,64100,64100,0
|
|
20240708,161300,55223705800,64100,64100,64100,64100,0
|
|
20240708,161200,55223705800,64100,64100,64100,64100,0
|
|
20240708,161100,55223705800,64100,64100,64100,64100,0
|
|
20240708,161000,55223705800,64100,64100,64100,64100,0
|
|
20240708,160900,55223705800,64100,64100,64100,64100,0
|
|
20240708,160800,55223705800,64100,64100,64100,64100,0
|
|
20240708,160700,55223705800,64100,64100,64100,64100,0
|
|
20240708,160600,55223705800,64100,64100,64100,64100,0
|
|
20240708,160500,55223705800,64100,64100,64100,64100,0
|
|
20240708,160400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,160300,55223705800,64100,64100,64100,64100,0
|
|
20240708,160200,55223705800,64100,64100,64100,64100,0
|
|
20240708,160100,55223705800,64100,64100,64100,64100,0
|
|
20240708,160000,55223705800,64100,64100,64100,64100,0
|
|
20240708,155900,55223705800,64100,64100,64100,64100,0
|
|
20240708,155800,55223705800,64100,64100,64100,64100,0
|
|
20240708,155700,55223705800,64100,64100,64100,64100,0
|
|
20240708,155600,55223705800,64100,64100,64100,64100,0
|
|
20240708,155500,55223705800,64100,64100,64100,64100,0
|
|
20240708,155400,55223705800,64100,64100,64100,64100,0
|
|
20240708,155300,55223705800,64100,64100,64100,64100,0
|
|
20240708,155200,55223705800,64100,64100,64100,64100,0
|
|
20240708,155100,55223705800,64100,64100,64100,64100,0
|
|
20240708,155000,55223705800,64100,64100,64100,64100,0
|
|
20240708,154900,55223705800,64100,64100,64100,64100,0
|
|
20240708,154800,55223705800,64100,64100,64100,64100,0
|
|
20240708,154700,55223705800,64100,64100,64100,64100,0
|
|
20240708,154600,55223705800,64100,64100,64100,64100,0
|
|
20240708,154500,55223705800,64100,64100,64100,64100,0
|
|
20240708,154400,55223705800,64100,64100,64100,64100,0
|
|
20240708,154300,55223705800,64100,64100,64100,64100,0
|
|
20240708,154200,55223705800,64100,64100,64100,64100,0
|
|
20240708,154100,55223705800,64100,64100,64100,64100,0
|
|
20240708,154000,55223705800,64100,64100,64100,64100,0
|
|
20240708,153900,55223705800,64100,64100,64100,64100,0
|
|
20240708,153800,55223705800,64100,64100,64100,64100,0
|
|
20240708,153700,55223705800,64100,64100,64100,64100,0
|
|
20240708,153600,55223705800,64100,64100,64100,64100,0
|
|
20240708,153500,55223705800,64100,64100,64100,64100,0
|
|
20240708,153400,55223705800,64100,64100,64100,64100,112205
|
|
20240708,153300,55223705800,64100,64100,64100,64100,0
|
|
20240708,153200,55223705800,64100,64100,64100,64100,0
|
|
20240708,153100,55223705800,64100,64100,64100,64100,0
|
|
20240708,153000,55223705800,64100,64100,64100,64100,112205
|
|
20240708,152900,48031365300,64300,64300,64300,64300,0
|
|
20240708,152800,48031365300,64300,64300,64300,64300,0
|
|
20240708,152700,48031365300,64300,64300,64300,64300,0
|
|
20240708,152600,48031365300,64300,64300,64300,64300,0
|
|
20240708,152500,48031365300,64300,64300,64300,64300,0
|
|
20240708,152400,48031365300,64300,64300,64300,64300,0
|
|
20240708,152300,48031365300,64300,64300,64300,64300,0
|
|
20240708,152200,48031365300,64300,64300,64300,64300,0
|
|
20240708,152100,48031365300,64300,64300,64300,64300,0
|
|
20240708,152000,48031365300,64300,64300,64300,64300,0
|
|
20240708,151900,48031365300,64300,64300,64300,64200,1998
|
|
20240708,151800,47903056200,64200,64400,64400,64200,1922
|
|
20240708,151700,47779526700,64300,64200,64500,64200,6503
|
|
20240708,151600,47360847300,64300,64100,64300,64100,6804
|
|
20240708,151500,46923735400,64200,64200,64300,64100,2392
|
|
20240708,151400,46770271600,64200,64200,64300,64200,3357
|
|
20240708,151300,46554720300,64300,64300,64300,64200,653
|
|
20240708,151200,46512784000,64200,64100,64300,64100,5194
|
|
20240708,151100,46179343800,64100,64300,64300,64100,2820
|
|
20240708,151000,45998365100,64200,64200,64300,64200,4675
|
|
20240708,150900,45698222500,64300,64300,64300,64200,1100
|
|
20240708,150800,45627594400,64300,64200,64300,64200,624
|
|
20240708,150700,45587527600,64300,64300,64400,64200,2156
|
|
20240708,150600,45448899800,64300,64300,64400,64300,2339
|
|
20240708,150500,45298492500,64300,64300,64400,64300,1199
|
|
20240708,150400,45221356900,64300,64300,64400,64300,1735
|
|
20240708,150300,45109780900,64300,64400,64400,64300,2098
|
|
20240708,150200,44974819700,64400,64300,64400,64300,1475
|
|
20240708,150100,44879971400,64300,64400,64400,64300,779
|
|
20240708,150000,44829876100,64400,64400,64400,64300,1366
|
|
20240708,145900,44741973800,64300,64300,64400,64300,989
|
|
20240708,145800,44678369600,64300,64300,64400,64300,1294
|
|
20240708,145700,44595121900,64400,64300,64400,64300,2243
|
|
20240708,145600,44450875800,64300,64300,64400,64300,994
|
|
20240708,145500,44386950500,64300,64400,64400,64300,1068
|
|
20240708,145400,44318258700,64300,64300,64400,64300,690
|
|
20240708,145300,44273884100,64300,64300,64400,64300,852
|
|
20240708,145200,44219096700,64300,64300,64400,64300,824
|
|
20240708,145100,44166093100,64300,64600,64600,64300,5611
|
|
20240708,145000,43804473700,64600,64500,64600,64500,1796
|
|
20240708,144900,43688557600,64600,64600,64600,64500,731
|
|
20240708,144800,43641398600,64500,64400,64600,64400,4141
|
|
20240708,144700,43374275600,64400,64400,64500,64400,886
|
|
20240708,144600,43317157800,64400,64300,64500,64300,7738
|
|
20240708,144500,42818741800,64300,64300,64400,64300,610
|
|
20240708,144400,42779516500,64300,64300,64400,64300,879
|
|
20240708,144300,42722977200,64300,64300,64400,64300,583
|
|
20240708,144200,42685483100,64300,64400,64400,64300,828
|
|
20240708,144100,42632228400,64400,64300,64400,64300,3004
|
|
20240708,144000,42438843700,64300,64300,64400,64300,892
|
|
20240708,143900,42381456300,64300,64300,64400,64300,667
|
|
20240708,143800,42338562000,64300,64300,64400,64300,701
|
|
20240708,143700,42293472200,64300,64300,64400,64300,618
|
|
20240708,143600,42253732900,64300,64300,64400,64300,661
|
|
20240708,143500,42211209200,64300,64300,64400,64300,628
|
|
20240708,143400,42170824400,64300,64300,64400,64300,688
|
|
20240708,143300,42126581100,64300,64300,64400,64300,990
|
|
20240708,143200,42062919100,64300,64300,64400,64300,580
|
|
20240708,143100,42025620300,64400,64300,64400,64300,703
|
|
20240708,143000,41980413300,64400,64300,64400,64300,605
|
|
20240708,142900,41941506500,64300,64300,64400,64300,631
|
|
20240708,142800,41900929500,64300,64300,64400,64300,638
|
|
20240708,142700,41859901100,64400,64500,64500,64300,820
|
|
20240708,142600,41807137100,64400,64400,64500,64400,877
|
|
20240708,142500,41750653100,64400,64400,64500,64400,625
|
|
20240708,142400,41710398300,64400,64400,64500,64400,2204
|
|
20240708,142300,41568455700,64400,64400,64500,64400,515
|
|
20240708,142200,41535287100,64400,64400,64500,64400,907
|
|
20240708,142100,41476865600,64400,64400,64500,64400,767
|
|
20240708,142000,41427470100,64500,64400,64500,64400,576
|
|
20240708,141900,41390369900,64500,64500,64500,64400,2201
|
|
20240708,141800,41248589300,64400,64400,64500,64400,813
|
|
20240708,141700,41196218300,64500,64600,64600,64400,3626
|
|
20240708,141600,40962465500,64500,64500,64600,64500,740
|
|
20240708,141500,40914704300,64500,64500,64600,64500,710
|
|
20240708,141400,40868895100,64500,64500,64600,64500,897
|
|
20240708,141300,40810999600,64500,64500,64600,64500,870
|
|
20240708,141200,40754853200,64500,64500,64600,64500,349
|
|
20240708,141100,40732333900,64500,64500,64600,64500,293
|
|
20240708,141000,40713430500,64500,64500,64600,64400,2915
|
|
20240708,140900,40525420900,64400,64500,64500,64400,3415
|
|
20240708,140800,40305214000,64500,64500,64600,64500,648
|
|
20240708,140700,40263412300,64500,64600,64600,64500,1262
|
|
20240708,140600,40181934800,64600,64600,64700,64600,957
|
|
20240708,140500,40120106100,64600,64600,64700,64600,948
|
|
20240708,140400,40058836100,64600,64700,64700,64600,761
|
|
20240708,140300,40009664200,64600,64600,64700,64600,874
|
|
20240708,140200,39953175500,64600,64600,64700,64600,3960
|
|
20240708,140100,39696997800,64600,64600,64700,64600,669
|
|
20240708,140000,39653762300,64600,64600,64700,64600,320
|
|
20240708,135900,39633088700,64600,64600,64700,64600,328
|
|
20240708,135800,39611894500,64600,64500,64700,64500,5374
|
|
20240708,135700,39264733800,64500,64400,64500,64300,7818
|
|
20240708,135600,38761028900,64400,64400,64500,64400,320
|
|
20240708,135500,38740418000,64400,64200,64500,64200,7976
|
|
20240708,135400,38227144000,64200,64200,64300,64200,791
|
|
20240708,135300,38176351000,64300,64300,64400,64200,740
|
|
20240708,135200,38128774200,64300,64300,64400,64300,1542
|
|
20240708,135100,38029605100,64300,64300,64400,64300,540
|
|
20240708,135000,37994874300,64300,64300,64400,64300,298
|
|
20240708,134900,37975708900,64300,64400,64400,64300,1360
|
|
20240708,134800,37888255900,64300,64300,64400,64300,369
|
|
20240708,134700,37864523000,64300,64300,64400,64200,4216
|
|
20240708,134600,37593407200,64200,64200,64300,64200,212
|
|
20240708,134500,37579796400,64200,64200,64300,64200,714
|
|
20240708,134400,37533917100,64200,64200,64300,64200,735
|
|
20240708,134300,37486697300,64200,64200,64300,64200,345
|
|
20240708,134200,37464537000,64300,64200,64300,64200,269
|
|
20240708,134100,37447263200,64200,64200,64300,64200,1546
|
|
20240708,134000,37347881300,64300,64200,64300,64200,325
|
|
20240708,133900,37327005900,64200,64200,64300,64200,932
|
|
20240708,133800,37267140700,64200,64200,64300,64200,740
|
|
20240708,133700,37219617100,64300,64200,64300,64200,348
|
|
20240708,133600,37197271000,64200,64200,64300,64200,943
|
|
20240708,133500,37136664700,64300,64200,64300,64200,1172
|
|
20240708,133400,37061330400,64300,64200,64300,64200,541
|
|
20240708,133300,37026583900,64200,64200,64300,64200,754
|
|
20240708,133200,36978145600,64200,64200,64300,64200,439
|
|
20240708,133100,36949950200,64200,64200,64300,64200,880
|
|
20240708,133000,36893416500,64200,64400,64500,64200,5127
|
|
20240708,132900,36563725000,64400,64400,64500,64400,392
|
|
20240708,132800,36538478800,64400,64400,64500,64400,438
|
|
20240708,132700,36510264500,64500,64400,64500,64400,449
|
|
20240708,132600,36481339200,64400,64500,64500,64400,638
|
|
20240708,132500,36440230300,64400,64400,64500,64400,537
|
|
20240708,132400,36405643500,64400,64400,64500,64400,475
|
|
20240708,132300,36375048400,64400,64400,64500,64400,393
|
|
20240708,132200,36349737400,64400,64400,64500,64400,537
|
|
20240708,132100,36315150000,64400,64500,64500,64400,385
|
|
20240708,132000,36290347900,64400,64400,64500,64400,1246
|
|
20240708,131900,36210023300,64400,64400,64500,64400,317
|
|
20240708,131800,36189607800,64400,64400,64500,64400,413
|
|
20240708,131700,36163005800,64400,64400,64500,64400,1227
|
|
20240708,131600,36083890000,64400,64400,64500,64400,571
|
|
20240708,131500,36047112400,64400,64300,64400,64300,4113
|
|
20240708,131400,35782309700,64300,64300,64400,64300,252
|
|
20240708,131300,35766102800,64300,64300,64300,64200,7623
|
|
20240708,131200,35275986900,64300,64200,64300,64200,1014
|
|
20240708,131100,35210841700,64200,64300,64300,64200,620
|
|
20240708,131000,35171036800,64200,64300,64300,64200,209
|
|
20240708,130900,35157611300,64300,64300,64300,64200,2358
|
|
20240708,130800,35006086900,64300,64200,64300,64200,133
|
|
20240708,130700,34997538600,64200,64300,64400,64200,4168
|
|
20240708,130600,34729695500,64300,64300,64400,64300,926
|
|
20240708,130500,34670150200,64300,64300,64400,64300,552
|
|
20240708,130400,34634650000,64400,64400,64400,64300,157
|
|
20240708,130300,34624541700,64400,64200,64400,64200,3284
|
|
20240708,130200,34413402100,64200,64300,64300,64200,130
|
|
20240708,130100,34405055700,64200,64300,64300,64200,279
|
|
20240708,130000,34387130400,64300,64200,64300,64200,617
|
|
20240708,125900,34347488400,64300,64200,64300,64200,1624
|
|
20240708,125800,34243079000,64200,64200,64300,64200,553
|
|
20240708,125700,34207544500,64200,64200,64300,64200,108
|
|
20240708,125600,34200610000,64200,64300,64300,64200,55
|
|
20240708,125500,34197077500,64300,64200,64300,64200,448
|
|
20240708,125400,34168282400,64200,64200,64300,64200,96
|
|
20240708,125300,34162118400,64200,64200,64300,64200,136
|
|
20240708,125200,34153375800,64200,64200,64300,64200,36
|
|
20240708,125100,34151064000,64200,64200,64300,64200,224
|
|
20240708,125000,34136681000,64200,64200,64300,64200,136
|
|
20240708,124900,34127947800,64200,64200,64300,64200,80
|
|
20240708,124800,34122809000,64300,64200,64300,64200,57
|
|
20240708,124700,34119147900,64200,64200,64300,64200,3446
|
|
20240708,124600,33897591400,64300,64200,64300,64200,58
|
|
20240708,124500,33893867200,64200,64300,64300,64100,7000
|
|
20240708,124400,33444151600,64300,64400,64400,64300,1025
|
|
20240708,124300,33378233900,64300,64400,64400,64300,100
|
|
20240708,124200,33371803400,64300,64300,64400,64300,265
|
|
20240708,124100,33354748600,64300,64300,64300,64200,4521
|
|
20240708,124000,33064134700,64300,64200,64300,64200,195
|
|
20240708,123900,33051608300,64200,64200,64300,64200,524
|
|
20240708,123800,33017966600,64200,64300,64300,64200,495
|
|
20240708,123700,32986150600,64300,64300,64400,64300,623
|
|
20240708,123600,32946081000,64300,64300,64400,64300,147
|
|
20240708,123500,32936628600,64300,64300,64400,64300,141
|
|
20240708,123400,32927561500,64300,64400,64400,64300,277
|
|
20240708,123300,32909738200,64400,64300,64400,64300,67
|
|
20240708,123200,32905428800,64300,64200,64400,64200,3570
|
|
20240708,123100,32675895400,64200,64400,64400,64200,1337
|
|
20240708,123000,32589927100,64300,64400,64400,64300,597
|
|
20240708,122900,32551537300,64400,64300,64400,64300,542
|
|
20240708,122800,32516686000,64300,64300,64400,64300,1798
|
|
20240708,122700,32401073800,64300,64300,64400,64300,299
|
|
20240708,122600,32381838700,64300,64400,64400,64300,264
|
|
20240708,122500,32364862300,64400,64400,64400,64300,71
|
|
20240708,122400,32360291700,64300,64300,64400,64300,309
|
|
20240708,122300,32340422900,64400,64300,64400,64300,1226
|
|
20240708,122200,32261586500,64400,64200,64400,64200,934
|
|
20240708,122100,32201518300,64200,64300,64300,64200,64
|
|
20240708,122000,32197408900,64200,64300,64300,64100,6846
|
|
20240708,121900,31757453700,64300,64300,64400,64300,1343
|
|
20240708,121800,31670968700,64300,64300,64400,64300,103
|
|
20240708,121700,31664344900,64300,64300,64400,64300,1070
|
|
20240708,121600,31595438400,64300,64400,64400,64300,4355
|
|
20240708,121500,31315095400,64400,64300,64400,64300,1868
|
|
20240708,121400,31194802300,64300,64500,64500,64100,14251
|
|
20240708,121300,30279513900,64400,64400,64500,64400,232
|
|
20240708,121200,30264569000,64500,64400,64500,64400,936
|
|
20240708,121100,30204224100,64300,64300,64500,64300,796
|
|
20240708,121000,30152965300,64400,64500,64600,64300,2891
|
|
20240708,120900,29966607900,64500,64500,64600,64500,150
|
|
20240708,120800,29956931200,64600,64500,64600,64500,1420
|
|
20240708,120700,29865330400,64500,64500,64600,64500,50
|
|
20240708,120600,29862104800,64500,64500,64600,64500,328
|
|
20240708,120500,29840930500,64500,64600,64600,64500,159
|
|
20240708,120400,29830667200,64600,64400,64600,64300,7809
|
|
20240708,120300,29327174500,64400,64400,64500,64300,1517
|
|
20240708,120200,29229500500,64300,64500,64600,64300,4654
|
|
20240708,120100,28929588200,64600,64600,64600,64500,185
|
|
20240708,120000,28917643500,64500,64500,64600,64500,1390
|
|
20240708,115900,28827984700,64500,64500,64600,64500,250
|
|
20240708,115800,28811855400,64600,64500,64600,64500,251
|
|
20240708,115700,28795646800,64500,64500,64600,64500,426
|
|
20240708,115600,28768156700,64500,64500,64600,64500,1330
|
|
20240708,115500,28682350600,64500,64600,64600,64500,287
|
|
20240708,115400,28663816500,64500,64500,64600,64500,637
|
|
20240708,115300,28622675800,64500,64600,64600,64500,805
|
|
20240708,115200,28570686200,64600,64500,64600,64500,102
|
|
20240708,115100,28564100800,64500,64600,64600,64500,823
|
|
20240708,115000,28510950100,64500,64600,64600,64500,407
|
|
20240708,114900,28484698200,64600,64700,64700,64500,1748
|
|
20240708,114800,28371788200,64600,64700,64700,64600,519
|
|
20240708,114700,28338248900,64700,64400,64700,64400,5087
|
|
20240708,114600,28009738400,64500,64400,64500,64400,1088
|
|
20240708,114500,27939571500,64500,64400,64500,64400,118
|
|
20240708,114400,27931971800,64400,64500,64500,64400,337
|
|
20240708,114300,27910239200,64500,64500,64500,64400,471
|
|
20240708,114200,27879868500,64400,64500,64500,64400,5630
|
|
20240708,114100,27516797200,64400,64200,64400,64200,4826
|
|
20240708,114000,27206292400,64200,64300,64300,64200,66
|
|
20240708,113900,27202053800,64200,64200,64300,64200,145
|
|
20240708,113800,27192742500,64200,64200,64300,64200,174
|
|
20240708,113700,27181563400,64200,64000,64300,64000,4069
|
|
20240708,113600,26920635600,64000,64100,64100,64000,148
|
|
20240708,113500,26911158200,64100,64100,64100,64000,1512
|
|
20240708,113400,26814318100,64100,64100,64100,64000,578
|
|
20240708,113300,26777314700,64000,64100,64100,64000,737
|
|
20240708,113200,26730146200,64000,64100,64100,64000,551
|
|
20240708,113100,26694865700,64100,64100,64100,64000,229
|
|
20240708,113000,26680203000,64000,64000,64100,64000,300
|
|
20240708,112900,26661002000,64000,64100,64200,64000,593
|
|
20240708,112800,26622999900,64100,64100,64200,64100,653
|
|
20240708,112700,26581133400,64100,64100,64200,64100,290
|
|
20240708,112600,26562541400,64100,64100,64200,64100,236
|
|
20240708,112500,26547413200,64100,64100,64100,64000,1743
|
|
20240708,112400,26435712700,64100,64100,64200,64000,777
|
|
20240708,112300,26385907000,64100,64100,64200,64100,712
|
|
20240708,112200,26340261700,64100,64200,64200,64100,382
|
|
20240708,112100,26315772100,64100,64200,64200,64100,308
|
|
20240708,112000,26296028200,64100,64200,64200,64100,319
|
|
20240708,111900,26275562700,64200,64100,64300,64100,1801
|
|
20240708,111800,26159953600,64100,64200,64200,64100,1363
|
|
20240708,111700,26072464300,64200,64000,64200,64000,5482
|
|
20240708,111600,25720936700,64000,63900,64100,63900,1784
|
|
20240708,111500,25606791500,64000,64000,64000,63900,1620
|
|
20240708,111400,25503124100,64000,64000,64100,64000,498
|
|
20240708,111300,25471251600,64000,64000,64100,64000,636
|
|
20240708,111200,25430543500,64000,64000,64100,64000,672
|
|
20240708,111100,25387520400,64000,64100,64100,64000,754
|
|
20240708,111000,25339260800,64000,64100,64100,64000,352
|
|
20240708,110900,25316722300,64100,63900,64100,63900,1827
|
|
20240708,110800,25199812100,63900,64000,64000,63900,354
|
|
20240708,110700,25177175400,64000,63900,64000,63800,3570
|
|
20240708,110600,24949008600,63900,63900,63900,63800,1541
|
|
20240708,110500,24850555800,63900,63800,63900,63700,5749
|
|
20240708,110400,24483699600,63700,63700,63800,63700,3727
|
|
20240708,110300,24246289200,63700,63700,63800,63700,466
|
|
20240708,110200,24216600800,63700,63700,63800,63600,2178
|
|
20240708,110100,24077808400,63600,63700,63700,63600,859
|
|
20240708,110000,24023113800,63700,63700,63800,63600,2529
|
|
20240708,105900,23862041900,63800,63700,63800,63700,857
|
|
20240708,105800,23807448000,63800,63700,63800,63700,857
|
|
20240708,105700,23752822500,63700,63700,63800,63700,641
|
|
20240708,105600,23711984600,63800,63800,63900,63700,2725
|
|
20240708,105500,23538212700,63800,63900,63900,63800,1263
|
|
20240708,105400,23457627100,63800,63900,63900,63800,1268
|
|
20240708,105300,23376670800,63800,63800,63900,63800,1010
|
|
20240708,105200,23312220600,63900,63800,63900,63700,530
|
|
20240708,105100,23278410800,63900,63800,63900,63700,4237
|
|
20240708,105000,23008110400,63800,63700,63800,63600,1954
|
|
20240708,104900,22883649100,63700,63700,63800,63600,1164
|
|
20240708,104800,22809495900,63800,63800,63800,63700,566
|
|
20240708,104700,22773426000,63800,63800,63900,63700,978
|
|
20240708,104600,22711031400,63800,63700,64000,63700,2196
|
|
20240708,104500,22570798400,63900,63800,64000,63600,17995
|
|
20240708,104400,21423737400,63800,63800,63900,63800,2535
|
|
20240708,104300,21261918700,63800,63800,63900,63800,1746
|
|
20240708,104200,21150521600,63800,63900,64000,63800,6075
|
|
20240708,104100,20762571900,63900,63900,64000,63900,674
|
|
20240708,104000,20719501900,63900,64000,64100,63900,902
|
|
20240708,103900,20661772300,64000,64000,64100,64000,1328
|
|
20240708,103800,20576779300,64000,64100,64100,64000,724
|
|
20240708,103700,20530437500,64000,64100,64100,64000,507
|
|
20240708,103600,20497984400,64000,64000,64100,64000,1620
|
|
20240708,103500,20394204400,64000,64100,64100,64000,2086
|
|
20240708,103400,20260697800,64000,64100,64100,64000,731
|
|
20240708,103300,20213909600,64000,64000,64100,64000,460
|
|
20240708,103200,20184469200,64000,64100,64100,64000,1297
|
|
20240708,103100,20101448900,64000,63900,64200,63900,8625
|
|
20240708,103000,19548803300,64000,63900,64000,63900,1133
|
|
20240708,102900,19476387300,64000,64000,64000,63900,2677
|
|
20240708,102800,19305281400,63900,63900,64000,63900,613
|
|
20240708,102700,19266099900,63900,63900,64000,63900,1628
|
|
20240708,102600,19162066800,63900,63900,64000,63900,1399
|
|
20240708,102500,19072645200,63800,63900,64000,63800,12660
|
|
20240708,102400,18264033500,64000,64000,64000,63900,3492
|
|
20240708,102300,18040767800,64000,64000,64000,63900,474
|
|
20240708,102200,18010454500,63900,63900,64000,63900,1486
|
|
20240708,102100,17915477400,64000,64000,64000,63900,524
|
|
20240708,102000,17881976700,63900,63900,64000,63900,2130
|
|
20240708,101900,17745834400,63900,63900,64000,63900,1513
|
|
20240708,101800,17649104900,64000,64000,64000,63900,1098
|
|
20240708,101700,17578910600,63900,64000,64000,63900,1171
|
|
20240708,101600,17504016700,64000,64100,64200,63900,8644
|
|
20240708,101500,16950618000,64100,64100,64200,64100,2588
|
|
20240708,101400,16784720900,64200,64300,64300,64100,1943
|
|
20240708,101300,16660070800,64200,64300,64400,64200,6423
|
|
20240708,101200,16247328900,64400,64300,64400,64300,579
|
|
20240708,101100,16210096900,64300,64300,64500,64300,624
|
|
20240708,101000,16169959000,64400,64400,64500,64400,1557
|
|
20240708,100900,16069686600,64400,64500,64500,64400,1726
|
|
20240708,100800,15958487100,64500,64600,64700,64500,254
|
|
20240708,100700,15942098800,64600,64400,64700,64400,5547
|
|
20240708,100600,15584210100,64400,64800,64800,64400,23796
|
|
20240708,100500,14048692000,64800,64700,64800,64700,493
|
|
20240708,100400,14016766700,64700,64700,64800,64700,926
|
|
20240708,100300,13956779600,64700,64800,64800,64700,197
|
|
20240708,100200,13944021200,64700,64700,64800,64700,595
|
|
20240708,100100,13905483700,64700,64800,64900,64700,1689
|
|
20240708,100000,13796082900,64800,64600,64800,64600,2241
|
|
20240708,095900,13651114100,64600,64600,64800,64600,449
|
|
20240708,095800,13622068000,64700,64600,64700,64600,4622
|
|
20240708,095700,13323239900,64600,64500,64700,64500,2234
|
|
20240708,095600,13178853900,64500,64700,64700,64500,10990
|
|
20240708,095500,12468699600,64700,64800,64800,64700,272
|
|
20240708,095400,12451088800,64700,64700,64800,64700,232
|
|
20240708,095300,12436074100,64700,64700,64800,64600,1401
|
|
20240708,095200,12345429500,64700,64700,64800,64700,794
|
|
20240708,095100,12294056800,64700,64800,64900,64700,1377
|
|
20240708,095000,12204916500,64800,64700,64900,64600,1430
|
|
20240708,094900,12112349000,64700,64900,64900,64600,8539
|
|
20240708,094800,11559826100,64800,64800,64900,64700,4524
|
|
20240708,094700,11266704600,64800,64800,65000,64800,3314
|
|
20240708,094600,11051785600,64800,64900,64900,64800,1141
|
|
20240708,094500,10977754900,64900,64900,64900,64800,3297
|
|
20240708,094400,10763893700,64900,64800,64900,64800,2424
|
|
20240708,094300,10606757500,64800,64900,64900,64800,539
|
|
20240708,094200,10571822700,64900,65000,65100,64800,7560
|
|
20240708,094100,10081118200,65000,65100,65100,65000,2344
|
|
20240708,094000,9928742300,65100,65000,65200,65000,2102
|
|
20240708,093900,9791946800,65000,65100,65200,65000,1262
|
|
20240708,093800,9709824200,65100,65100,65200,65000,2169
|
|
20240708,093700,9568626900,65100,65100,65100,65000,277
|
|
20240708,093600,9550610700,65100,65200,65200,65000,8096
|
|
20240708,093500,9023728600,65200,65100,65200,65100,403
|
|
20240708,093400,8997475200,65100,65200,65200,65100,3160
|
|
20240708,093300,8791561900,65200,65300,65300,65200,1093
|
|
20240708,093200,8720241500,65300,65300,65400,65300,1047
|
|
20240708,093100,8651798600,65400,65400,65500,65300,2977
|
|
20240708,093000,8457116200,65400,65500,65500,65400,1073
|
|
20240708,092900,8386876700,65400,65400,65500,65400,831
|
|
20240708,092800,8332447800,65400,65600,65700,65400,8859
|
|
20240708,092700,7751534600,65600,65500,65700,65500,1976
|
|
20240708,092600,7621982000,65500,65400,65600,65400,4152
|
|
20240708,092500,7350067000,65400,65400,65400,65300,1735
|
|
20240708,092400,7236609200,65400,65400,65500,65300,1438
|
|
20240708,092300,7142539100,65400,65300,65500,65300,980
|
|
20240708,092200,7078454000,65200,65100,65500,65100,5263
|
|
20240708,092100,6734898300,65100,65200,65200,65000,494
|
|
20240708,092000,6702732300,65100,65100,65200,65100,372
|
|
20240708,091900,6678509300,65100,65000,65300,65000,6708
|
|
20240708,091800,6241990500,64900,64900,65000,64900,1391
|
|
20240708,091700,6151711700,65000,64900,65000,64900,1938
|
|
20240708,091600,6025924000,64900,64900,65000,64900,1209
|
|
20240708,091500,5947453000,64900,64900,65000,64900,2024
|
|
20240708,091400,5816087600,65000,64900,65000,64800,3636
|
|
20240708,091300,5580057700,64800,65100,65100,64800,5895
|
|
20240708,091200,5196951300,65100,65300,65300,65100,1942
|
|
20240708,091100,5070375400,65300,65400,65400,65200,2468
|
|
20240708,091000,4909151600,65300,65200,65400,65200,4366
|
|
20240708,090900,4623872300,65200,65100,65200,65100,1484
|
|
20240708,090800,4527141100,65100,65200,65200,65100,623
|
|
20240708,090700,4486553500,65200,65000,65200,64900,5875
|
|
20240708,090600,4104648800,65000,65200,65300,65000,4204
|
|
20240708,090500,3831021600,65200,65300,65400,65200,2415
|
|
20240708,090400,3673528700,65200,65700,65800,65200,16029
|
|
20240708,090300,2622203500,65700,65800,65800,65700,1108
|
|
20240708,090200,2549392600,65800,65800,66100,65800,8990
|
|
20240708,090100,1957196800,65800,65800,65900,65700,6946
|
|
20240708,090000,1500154900,65800,65800,66000,65700,22797
|