667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,200300,114269267900,69200,69200,69200,69200,0
|
|
20240709,200200,114269267900,69200,69200,69200,69200,0
|
|
20240709,200100,114269267900,69200,69200,69200,69200,0
|
|
20240709,200000,114269267900,69200,69200,69200,69200,0
|
|
20240709,195900,114269267900,69200,69200,69200,69200,0
|
|
20240709,195800,114269267900,69200,69200,69200,69200,0
|
|
20240709,195700,114269267900,69200,69200,69200,69200,0
|
|
20240709,195600,114269267900,69200,69200,69200,69200,0
|
|
20240709,195500,114269267900,69200,69200,69200,69200,0
|
|
20240709,195400,114269267900,69200,69200,69200,69200,0
|
|
20240709,195300,114269267900,69200,69200,69200,69200,0
|
|
20240709,195200,114269267900,69200,69200,69200,69200,0
|
|
20240709,195100,114269267900,69200,69200,69200,69200,0
|
|
20240709,195000,114269267900,69200,69200,69200,69200,0
|
|
20240709,194900,114269267900,69200,69200,69200,69200,0
|
|
20240709,194800,114269267900,69200,69200,69200,69200,0
|
|
20240709,194700,114269267900,69200,69200,69200,69200,0
|
|
20240709,194600,114269267900,69200,69200,69200,69200,0
|
|
20240709,194500,114269267900,69200,69200,69200,69200,0
|
|
20240709,194400,114269267900,69200,69200,69200,69200,0
|
|
20240709,194300,114269267900,69200,69200,69200,69200,0
|
|
20240709,194200,114269267900,69200,69200,69200,69200,0
|
|
20240709,194100,114269267900,69200,69200,69200,69200,0
|
|
20240709,194000,114269267900,69200,69200,69200,69200,0
|
|
20240709,193900,114269267900,69200,69200,69200,69200,0
|
|
20240709,193800,114269267900,69200,69200,69200,69200,0
|
|
20240709,193700,114269267900,69200,69200,69200,69200,0
|
|
20240709,193600,114269267900,69200,69200,69200,69200,0
|
|
20240709,193500,114269267900,69200,69200,69200,69200,0
|
|
20240709,193400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,193300,114269267900,69200,69200,69200,69200,0
|
|
20240709,193200,114269267900,69200,69200,69200,69200,0
|
|
20240709,193100,114269267900,69200,69200,69200,69200,0
|
|
20240709,193000,114269267900,69200,69200,69200,69200,0
|
|
20240709,192900,114269267900,69200,69200,69200,69200,0
|
|
20240709,192800,114269267900,69200,69200,69200,69200,0
|
|
20240709,192700,114269267900,69200,69200,69200,69200,0
|
|
20240709,192600,114269267900,69200,69200,69200,69200,0
|
|
20240709,192500,114269267900,69200,69200,69200,69200,0
|
|
20240709,192400,114269267900,69200,69200,69200,69200,0
|
|
20240709,192300,114269267900,69200,69200,69200,69200,0
|
|
20240709,192200,114269267900,69200,69200,69200,69200,0
|
|
20240709,192100,114269267900,69200,69200,69200,69200,0
|
|
20240709,192000,114269267900,69200,69200,69200,69200,0
|
|
20240709,191900,114269267900,69200,69200,69200,69200,0
|
|
20240709,191800,114269267900,69200,69200,69200,69200,0
|
|
20240709,191700,114269267900,69200,69200,69200,69200,0
|
|
20240709,191600,114269267900,69200,69200,69200,69200,0
|
|
20240709,191500,114269267900,69200,69200,69200,69200,0
|
|
20240709,191400,114269267900,69200,69200,69200,69200,0
|
|
20240709,191300,114269267900,69200,69200,69200,69200,0
|
|
20240709,191200,114269267900,69200,69200,69200,69200,0
|
|
20240709,191100,114269267900,69200,69200,69200,69200,0
|
|
20240709,191000,114269267900,69200,69200,69200,69200,0
|
|
20240709,190900,114269267900,69200,69200,69200,69200,0
|
|
20240709,190800,114269267900,69200,69200,69200,69200,0
|
|
20240709,190700,114269267900,69200,69200,69200,69200,0
|
|
20240709,190600,114269267900,69200,69200,69200,69200,0
|
|
20240709,190500,114269267900,69200,69200,69200,69200,0
|
|
20240709,190400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,190300,114269267900,69200,69200,69200,69200,0
|
|
20240709,190200,114269267900,69200,69200,69200,69200,0
|
|
20240709,190100,114269267900,69200,69200,69200,69200,0
|
|
20240709,190000,114269267900,69200,69200,69200,69200,0
|
|
20240709,185900,114269267900,69200,69200,69200,69200,0
|
|
20240709,185800,114269267900,69200,69200,69200,69200,0
|
|
20240709,185700,114269267900,69200,69200,69200,69200,0
|
|
20240709,185600,114269267900,69200,69200,69200,69200,0
|
|
20240709,185500,114269267900,69200,69200,69200,69200,0
|
|
20240709,185400,114269267900,69200,69200,69200,69200,0
|
|
20240709,185300,114269267900,69200,69200,69200,69200,0
|
|
20240709,185200,114269267900,69200,69200,69200,69200,0
|
|
20240709,185100,114269267900,69200,69200,69200,69200,0
|
|
20240709,185000,114269267900,69200,69200,69200,69200,0
|
|
20240709,184900,114269267900,69200,69200,69200,69200,0
|
|
20240709,184800,114269267900,69200,69200,69200,69200,0
|
|
20240709,184700,114269267900,69200,69200,69200,69200,0
|
|
20240709,184600,114269267900,69200,69200,69200,69200,0
|
|
20240709,184500,114269267900,69200,69200,69200,69200,0
|
|
20240709,184400,114269267900,69200,69200,69200,69200,0
|
|
20240709,184300,114269267900,69200,69200,69200,69200,0
|
|
20240709,184200,114269267900,69200,69200,69200,69200,0
|
|
20240709,184100,114269267900,69200,69200,69200,69200,0
|
|
20240709,184000,114269267900,69200,69200,69200,69200,0
|
|
20240709,183900,114269267900,69200,69200,69200,69200,0
|
|
20240709,183800,114269267900,69200,69200,69200,69200,0
|
|
20240709,183700,114269267900,69200,69200,69200,69200,0
|
|
20240709,183600,114269267900,69200,69200,69200,69200,0
|
|
20240709,183500,114269267900,69200,69200,69200,69200,0
|
|
20240709,183400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,183300,114269267900,69200,69200,69200,69200,0
|
|
20240709,183200,114269267900,69200,69200,69200,69200,0
|
|
20240709,183100,114269267900,69200,69200,69200,69200,0
|
|
20240709,183000,114269267900,69200,69200,69200,69200,0
|
|
20240709,182900,114269267900,69200,69200,69200,69200,0
|
|
20240709,182800,114269267900,69200,69200,69200,69200,0
|
|
20240709,182700,114269267900,69200,69200,69200,69200,0
|
|
20240709,182600,114269267900,69200,69200,69200,69200,0
|
|
20240709,182500,114269267900,69200,69200,69200,69200,0
|
|
20240709,182400,114269267900,69200,69200,69200,69200,0
|
|
20240709,182300,114269267900,69200,69200,69200,69200,0
|
|
20240709,182200,114269267900,69200,69200,69200,69200,0
|
|
20240709,182100,114269267900,69200,69200,69200,69200,0
|
|
20240709,182000,114269267900,69200,69200,69200,69200,0
|
|
20240709,181900,114269267900,69200,69200,69200,69200,0
|
|
20240709,181800,114269267900,69200,69200,69200,69200,0
|
|
20240709,181700,114269267900,69200,69200,69200,69200,0
|
|
20240709,181600,114269267900,69200,69200,69200,69200,0
|
|
20240709,181500,114269267900,69200,69200,69200,69200,0
|
|
20240709,181400,114269267900,69200,69200,69200,69200,0
|
|
20240709,181300,114269267900,69200,69200,69200,69200,0
|
|
20240709,181200,114269267900,69200,69200,69200,69200,0
|
|
20240709,181100,114269267900,69200,69200,69200,69200,0
|
|
20240709,181000,114269267900,69200,69200,69200,69200,0
|
|
20240709,180900,114269267900,69200,69200,69200,69200,0
|
|
20240709,180800,114269267900,69200,69200,69200,69200,0
|
|
20240709,180700,114269267900,69200,69200,69200,69200,0
|
|
20240709,180600,114269267900,69200,69200,69200,69200,0
|
|
20240709,180500,114269267900,69200,69200,69200,69200,0
|
|
20240709,180400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,180300,114269267900,69200,69200,69200,69200,0
|
|
20240709,180200,114269267900,69200,69200,69200,69200,0
|
|
20240709,180100,114269267900,69200,69200,69200,69200,0
|
|
20240709,180000,114269267900,69200,69200,69200,69200,0
|
|
20240709,175900,114269267900,69200,69200,69200,69200,0
|
|
20240709,175800,114269267900,69200,69200,69200,69200,0
|
|
20240709,175700,114269267900,69200,69200,69200,69200,0
|
|
20240709,175600,114269267900,69200,69200,69200,69200,0
|
|
20240709,175500,114269267900,69200,69200,69200,69200,0
|
|
20240709,175400,114269267900,69200,69200,69200,69200,0
|
|
20240709,175300,114269267900,69200,69200,69200,69200,0
|
|
20240709,175200,114269267900,69200,69200,69200,69200,0
|
|
20240709,175100,114269267900,69200,69200,69200,69200,0
|
|
20240709,175000,114269267900,69200,69200,69200,69200,0
|
|
20240709,174900,114269267900,69200,69200,69200,69200,0
|
|
20240709,174800,114269267900,69200,69200,69200,69200,0
|
|
20240709,174700,114269267900,69200,69200,69200,69200,0
|
|
20240709,174600,114269267900,69200,69200,69200,69200,0
|
|
20240709,174500,114269267900,69200,69200,69200,69200,0
|
|
20240709,174400,114269267900,69200,69200,69200,69200,0
|
|
20240709,174300,114269267900,69200,69200,69200,69200,0
|
|
20240709,174200,114269267900,69200,69200,69200,69200,0
|
|
20240709,174100,114269267900,69200,69200,69200,69200,0
|
|
20240709,174000,114269267900,69200,69200,69200,69200,0
|
|
20240709,173900,114269267900,69200,69200,69200,69200,0
|
|
20240709,173800,114269267900,69200,69200,69200,69200,0
|
|
20240709,173700,114269267900,69200,69200,69200,69200,0
|
|
20240709,173600,114269267900,69200,69200,69200,69200,0
|
|
20240709,173500,114269267900,69200,69200,69200,69200,0
|
|
20240709,173400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,173300,114269267900,69200,69200,69200,69200,0
|
|
20240709,173200,114269267900,69200,69200,69200,69200,0
|
|
20240709,173100,114269267900,69200,69200,69200,69200,0
|
|
20240709,173000,114269267900,69200,69200,69200,69200,0
|
|
20240709,172900,114269267900,69200,69200,69200,69200,0
|
|
20240709,172800,114269267900,69200,69200,69200,69200,0
|
|
20240709,172700,114269267900,69200,69200,69200,69200,0
|
|
20240709,172600,114269267900,69200,69200,69200,69200,0
|
|
20240709,172500,114269267900,69200,69200,69200,69200,0
|
|
20240709,172400,114269267900,69200,69200,69200,69200,0
|
|
20240709,172300,114269267900,69200,69200,69200,69200,0
|
|
20240709,172200,114269267900,69200,69200,69200,69200,0
|
|
20240709,172100,114269267900,69200,69200,69200,69200,0
|
|
20240709,172000,114269267900,69200,69200,69200,69200,0
|
|
20240709,171900,114269267900,69200,69200,69200,69200,0
|
|
20240709,171800,114269267900,69200,69200,69200,69200,0
|
|
20240709,171700,114269267900,69200,69200,69200,69200,0
|
|
20240709,171600,114269267900,69200,69200,69200,69200,0
|
|
20240709,171500,114269267900,69200,69200,69200,69200,0
|
|
20240709,171400,114269267900,69200,69200,69200,69200,0
|
|
20240709,171300,114269267900,69200,69200,69200,69200,0
|
|
20240709,171200,114269267900,69200,69200,69200,69200,0
|
|
20240709,171100,114269267900,69200,69200,69200,69200,0
|
|
20240709,171000,114269267900,69200,69200,69200,69200,0
|
|
20240709,170900,114269267900,69200,69200,69200,69200,0
|
|
20240709,170800,114269267900,69200,69200,69200,69200,0
|
|
20240709,170700,114269267900,69200,69200,69200,69200,0
|
|
20240709,170600,114269267900,69200,69200,69200,69200,0
|
|
20240709,170500,114269267900,69200,69200,69200,69200,0
|
|
20240709,170400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,170300,114269267900,69200,69200,69200,69200,0
|
|
20240709,170200,114269267900,69200,69200,69200,69200,0
|
|
20240709,170100,114269267900,69200,69200,69200,69200,0
|
|
20240709,170000,114269267900,69200,69200,69200,69200,0
|
|
20240709,165900,114269267900,69200,69200,69200,69200,0
|
|
20240709,165800,114269267900,69200,69200,69200,69200,0
|
|
20240709,165700,114269267900,69200,69200,69200,69200,0
|
|
20240709,165600,114269267900,69200,69200,69200,69200,0
|
|
20240709,165500,114269267900,69200,69200,69200,69200,0
|
|
20240709,165400,114269267900,69200,69200,69200,69200,0
|
|
20240709,165300,114269267900,69200,69200,69200,69200,0
|
|
20240709,165200,114269267900,69200,69200,69200,69200,0
|
|
20240709,165100,114269267900,69200,69200,69200,69200,0
|
|
20240709,165000,114269267900,69200,69200,69200,69200,0
|
|
20240709,164900,114269267900,69200,69200,69200,69200,0
|
|
20240709,164800,114269267900,69200,69200,69200,69200,0
|
|
20240709,164700,114269267900,69200,69200,69200,69200,0
|
|
20240709,164600,114269267900,69200,69200,69200,69200,0
|
|
20240709,164500,114269267900,69200,69200,69200,69200,0
|
|
20240709,164400,114269267900,69200,69200,69200,69200,0
|
|
20240709,164300,114269267900,69200,69200,69200,69200,0
|
|
20240709,164200,114269267900,69200,69200,69200,69200,0
|
|
20240709,164100,114269267900,69200,69200,69200,69200,0
|
|
20240709,164000,114269267900,69200,69200,69200,69200,0
|
|
20240709,163900,114269267900,69200,69200,69200,69200,0
|
|
20240709,163800,114269267900,69200,69200,69200,69200,0
|
|
20240709,163700,114269267900,69200,69200,69200,69200,0
|
|
20240709,163600,114269267900,69200,69200,69200,69200,0
|
|
20240709,163500,114269267900,69200,69200,69200,69200,0
|
|
20240709,163400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,163300,114269267900,69200,69200,69200,69200,0
|
|
20240709,163200,114269267900,69200,69200,69200,69200,0
|
|
20240709,163100,114269267900,69200,69200,69200,69200,0
|
|
20240709,163000,114269267900,69200,69200,69200,69200,0
|
|
20240709,162900,114269267900,69200,69200,69200,69200,0
|
|
20240709,162800,114269267900,69200,69200,69200,69200,0
|
|
20240709,162700,114269267900,69200,69200,69200,69200,0
|
|
20240709,162600,114269267900,69200,69200,69200,69200,0
|
|
20240709,162500,114269267900,69200,69200,69200,69200,0
|
|
20240709,162400,114269267900,69200,69200,69200,69200,0
|
|
20240709,162300,114269267900,69200,69200,69200,69200,0
|
|
20240709,162200,114269267900,69200,69200,69200,69200,0
|
|
20240709,162100,114269267900,69200,69200,69200,69200,0
|
|
20240709,162000,114269267900,69200,69200,69200,69200,0
|
|
20240709,161900,114269267900,69200,69200,69200,69200,0
|
|
20240709,161800,114269267900,69200,69200,69200,69200,0
|
|
20240709,161700,114269267900,69200,69200,69200,69200,0
|
|
20240709,161600,114269267900,69200,69200,69200,69200,0
|
|
20240709,161500,114269267900,69200,69200,69200,69200,0
|
|
20240709,161400,114269267900,69200,69200,69200,69200,0
|
|
20240709,161300,114269267900,69200,69200,69200,69200,0
|
|
20240709,161200,114269267900,69200,69200,69200,69200,0
|
|
20240709,161100,114269267900,69200,69200,69200,69200,0
|
|
20240709,161000,114269267900,69200,69200,69200,69200,0
|
|
20240709,160900,114269267900,69200,69200,69200,69200,0
|
|
20240709,160800,114269267900,69200,69200,69200,69200,0
|
|
20240709,160700,114269267900,69200,69200,69200,69200,0
|
|
20240709,160600,114269267900,69200,69200,69200,69200,0
|
|
20240709,160500,114269267900,69200,69200,69200,69200,0
|
|
20240709,160400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,160300,114269267900,69200,69200,69200,69200,0
|
|
20240709,160200,114269267900,69200,69200,69200,69200,0
|
|
20240709,160100,114269267900,69200,69200,69200,69200,0
|
|
20240709,160000,114269267900,69200,69200,69200,69200,0
|
|
20240709,155900,114269267900,69200,69200,69200,69200,0
|
|
20240709,155800,114269267900,69200,69200,69200,69200,0
|
|
20240709,155700,114269267900,69200,69200,69200,69200,0
|
|
20240709,155600,114269267900,69200,69200,69200,69200,0
|
|
20240709,155500,114269267900,69200,69200,69200,69200,0
|
|
20240709,155400,114269267900,69200,69200,69200,69200,0
|
|
20240709,155300,114269267900,69200,69200,69200,69200,0
|
|
20240709,155200,114269267900,69200,69200,69200,69200,0
|
|
20240709,155100,114269267900,69200,69200,69200,69200,0
|
|
20240709,155000,114269267900,69200,69200,69200,69200,0
|
|
20240709,154900,114269267900,69200,69200,69200,69200,0
|
|
20240709,154800,114269267900,69200,69200,69200,69200,0
|
|
20240709,154700,114269267900,69200,69200,69200,69200,0
|
|
20240709,154600,114269267900,69200,69200,69200,69200,0
|
|
20240709,154500,114269267900,69200,69200,69200,69200,0
|
|
20240709,154400,114269267900,69200,69200,69200,69200,0
|
|
20240709,154300,114269267900,69200,69200,69200,69200,0
|
|
20240709,154200,114269267900,69200,69200,69200,69200,0
|
|
20240709,154100,114269267900,69200,69200,69200,69200,0
|
|
20240709,154000,114269267900,69200,69200,69200,69200,0
|
|
20240709,153900,114269267900,69200,69200,69200,69200,0
|
|
20240709,153800,114269267900,69200,69200,69200,69200,0
|
|
20240709,153700,114269267900,69200,69200,69200,69200,0
|
|
20240709,153600,114269267900,69200,69200,69200,69200,0
|
|
20240709,153500,114269267900,69200,69200,69200,69200,0
|
|
20240709,153400,114269267900,69200,69200,69200,69200,22176
|
|
20240709,153300,114269267900,69200,69200,69200,69200,0
|
|
20240709,153200,114269267900,69200,69200,69200,69200,0
|
|
20240709,153100,114269267900,69200,69200,69200,69200,0
|
|
20240709,153000,114269267900,69200,69200,69200,69200,22176
|
|
20240709,152900,112734688700,68900,68900,68900,68900,0
|
|
20240709,152800,112734688700,68900,68900,68900,68900,0
|
|
20240709,152700,112734688700,68900,68900,68900,68900,0
|
|
20240709,152600,112734688700,68900,68900,68900,68900,0
|
|
20240709,152500,112734688700,68900,68900,68900,68900,0
|
|
20240709,152400,112734688700,68900,68900,68900,68900,0
|
|
20240709,152300,112734688700,68900,68900,68900,68900,0
|
|
20240709,152200,112734688700,68900,68900,68900,68900,0
|
|
20240709,152100,112734688700,68900,68900,68900,68900,0
|
|
20240709,152000,112734688700,68900,68900,68900,68900,0
|
|
20240709,151900,112734688700,68900,68800,68900,68600,3742
|
|
20240709,151800,112477530400,68900,69100,69200,68800,4732
|
|
20240709,151700,112150932000,69200,69100,69200,69100,1153
|
|
20240709,151600,112071205700,69100,69100,69100,69000,1920
|
|
20240709,151500,111938582000,69100,69200,69300,69000,2603
|
|
20240709,151400,111758614400,69300,69400,69400,69200,2783
|
|
20240709,151300,111565725000,69300,69100,69300,69000,4211
|
|
20240709,151200,111274404600,69000,68900,69100,68900,1628
|
|
20240709,151100,111162087800,68900,68700,69000,68600,5157
|
|
20240709,151000,110807308000,68800,68800,68800,68600,762
|
|
20240709,150900,110754942900,68700,68500,68800,68500,1157
|
|
20240709,150800,110675572200,68600,68600,68700,68500,1299
|
|
20240709,150700,110586455200,68500,68600,68700,68500,820
|
|
20240709,150600,110530203300,68500,68800,68800,68500,1348
|
|
20240709,150500,110437584000,68700,68400,68800,68300,1568
|
|
20240709,150400,110330088300,68300,68300,68500,68200,2120
|
|
20240709,150300,110185168400,68300,68600,68600,68200,5294
|
|
20240709,150200,109823273200,68500,68500,68700,68500,1113
|
|
20240709,150100,109746980700,68500,68500,68600,68500,2307
|
|
20240709,150000,109588846200,68600,68700,68800,68500,1711
|
|
20240709,145900,109471492800,68600,68700,68800,68600,1285
|
|
20240709,145800,109383268800,68700,68700,68800,68700,1363
|
|
20240709,145700,109289595900,68800,68800,68800,68600,1706
|
|
20240709,145600,109172375300,68800,68800,68800,68700,1020
|
|
20240709,145500,109102267200,68800,68800,68900,68700,1304
|
|
20240709,145400,109012611200,68800,69000,69100,68700,1545
|
|
20240709,145300,108906274900,69000,69100,69100,68900,2162
|
|
20240709,145200,108757147500,69000,69200,69300,68900,2630
|
|
20240709,145100,108575477300,69300,69100,69300,69100,1633
|
|
20240709,145000,108462482000,69000,68800,69200,68800,3530
|
|
20240709,144900,108218961500,68800,68900,68900,68700,1446
|
|
20240709,144800,108119493400,68900,69000,69000,68800,1048
|
|
20240709,144700,108047326600,69000,69000,69100,68800,1952
|
|
20240709,144600,107912713700,69100,69100,69100,69000,1078
|
|
20240709,144500,107838258000,69100,69200,69300,69000,2246
|
|
20240709,144400,107682962900,69200,69400,69400,69200,1641
|
|
20240709,144300,107569294000,69400,69100,69500,69000,4447
|
|
20240709,144200,107260977600,69100,69300,69400,69000,4848
|
|
20240709,144100,106925058700,69300,69100,69400,68900,5778
|
|
20240709,144000,106525460100,69100,68900,69400,68800,6970
|
|
20240709,143900,106043457100,68900,68800,68900,68700,3144
|
|
20240709,143800,105826996300,68800,68700,68900,68600,4025
|
|
20240709,143700,105550039700,68600,68500,68700,68500,3274
|
|
20240709,143600,105325499900,68500,68500,68500,68400,352
|
|
20240709,143500,105301403000,68400,68200,68500,68200,3502
|
|
20240709,143400,105061832000,68300,68200,68300,68100,887
|
|
20240709,143300,105001366400,68200,68400,68500,68200,2708
|
|
20240709,143200,104816401500,68400,68500,68500,68300,1845
|
|
20240709,143100,104690145800,68400,68400,68500,68400,769
|
|
20240709,143000,104637496800,68400,68400,68500,68400,536
|
|
20240709,142900,104600793100,68400,68400,68500,68300,820
|
|
20240709,142800,104544693300,68400,68500,68500,68300,1248
|
|
20240709,142700,104459326000,68500,68500,68500,68400,692
|
|
20240709,142600,104411938300,68400,68200,68400,68200,1176
|
|
20240709,142500,104331528000,68300,68400,68500,68200,1597
|
|
20240709,142400,104222440100,68300,68500,68500,68300,978
|
|
20240709,142300,104155514900,68400,68400,68500,68300,2393
|
|
20240709,142200,103991799200,68300,68000,68300,68000,1992
|
|
20240709,142100,103855943700,68000,68100,68100,67900,1349
|
|
20240709,142000,103764287400,68000,67800,68100,67800,2147
|
|
20240709,141900,103618240300,67800,67900,68000,67800,833
|
|
20240709,141800,103561678400,68000,68000,68000,67900,1420
|
|
20240709,141700,103465192000,67900,67700,68000,67700,1331
|
|
20240709,141600,103374847800,67700,67900,67900,67700,7099
|
|
20240709,141500,102893406000,68000,68000,68100,67900,1815
|
|
20240709,141400,102769996500,68000,68200,68200,68000,3777
|
|
20240709,141300,102513022100,68100,68200,68200,68100,402
|
|
20240709,141200,102485619100,68200,68100,68200,68000,1330
|
|
20240709,141100,102395066700,68100,68100,68100,68000,419
|
|
20240709,141000,102366551700,68100,68000,68100,67900,457
|
|
20240709,140900,102335470100,68000,67900,68100,67900,813
|
|
20240709,140800,102280199000,67900,67900,68100,67800,2566
|
|
20240709,140700,102105853000,67900,67900,68000,67900,2466
|
|
20240709,140600,101938403700,67900,68000,68000,67900,1005
|
|
20240709,140500,101870114900,68000,68000,68000,67900,461
|
|
20240709,140400,101838775000,67900,68000,68000,67900,1297
|
|
20240709,140300,101750626700,68000,68100,68100,67900,5239
|
|
20240709,140200,101394425500,68000,68300,68300,68000,11487
|
|
20240709,140100,100612142600,68300,68600,68700,68300,3552
|
|
20240709,140000,100369005200,68500,68700,68800,68500,1853
|
|
20240709,135900,100241825700,68700,68600,68800,68500,1619
|
|
20240709,135800,100130621700,68600,68500,68700,68400,1667
|
|
20240709,135700,100016354000,68500,68300,68500,68200,3306
|
|
20240709,135600,99790243100,68200,68400,68400,68200,535
|
|
20240709,135500,99753739900,68300,68400,68400,68200,776
|
|
20240709,135400,99700737800,68400,68200,68400,68200,798
|
|
20240709,135300,99646231100,68200,68300,68400,68200,842
|
|
20240709,135200,99588754200,68300,68300,68500,68300,1138
|
|
20240709,135100,99510944500,68400,68200,68400,68200,1714
|
|
20240709,135000,99393764500,68200,68200,68200,68100,1814
|
|
20240709,134900,99270158100,68200,68100,68200,68100,382
|
|
20240709,134800,99244139000,68100,68200,68200,68100,886
|
|
20240709,134700,99183784400,68100,68300,68400,68100,4172
|
|
20240709,134600,98899024000,68400,68500,68500,68300,1185
|
|
20240709,134500,98817972600,68400,68400,68500,68400,1099
|
|
20240709,134400,98742729600,68400,68300,68500,68300,1547
|
|
20240709,134300,98636971000,68300,68400,68400,68300,522
|
|
20240709,134200,98601282800,68300,68300,68400,68300,789
|
|
20240709,134100,98547380200,68300,68400,68500,68300,1228
|
|
20240709,134000,98463387200,68400,68500,68500,68400,573
|
|
20240709,133900,98424175200,68500,68500,68500,68400,647
|
|
20240709,133800,98379908300,68500,68400,68500,68300,1037
|
|
20240709,133700,98308993700,68300,68500,68500,68300,1791
|
|
20240709,133600,98186492500,68500,68600,68600,68500,463
|
|
20240709,133500,98154767400,68600,68600,68800,68500,2680
|
|
20240709,133400,97970806100,68700,68500,68800,68400,1117
|
|
20240709,133300,97894165400,68500,68400,68600,68300,3113
|
|
20240709,133200,97681051900,68400,68000,68400,67900,3370
|
|
20240709,133100,97451366300,67900,68000,68000,67900,826
|
|
20240709,133000,97395270100,68000,68000,68000,67900,1868
|
|
20240709,132900,97268384000,67900,68000,68100,67900,6611
|
|
20240709,132800,96818847900,68100,68200,68300,68000,3750
|
|
20240709,132700,96563430300,68100,68300,68300,68100,2378
|
|
20240709,132600,96401258800,68300,68300,68300,68200,1192
|
|
20240709,132500,96319908900,68300,68200,68300,68100,947
|
|
20240709,132400,96255319400,68200,68200,68300,68100,2419
|
|
20240709,132300,96090447600,68200,68600,68600,68200,6700
|
|
20240709,132200,95631915400,68600,68500,68700,68500,1067
|
|
20240709,132100,95558698700,68600,68500,68600,68500,729
|
|
20240709,132000,95508714900,68500,68500,68600,68500,2040
|
|
20240709,131900,95368954200,68500,68600,68700,68500,3442
|
|
20240709,131800,95133002100,68600,68700,68700,68600,458
|
|
20240709,131700,95101566500,68700,68900,68900,68700,1885
|
|
20240709,131600,94971931800,68900,68700,68900,68700,2535
|
|
20240709,131500,94797692600,68800,68900,69000,68800,2379
|
|
20240709,131400,94633919900,68900,69200,69200,68900,1685
|
|
20240709,131300,94517566800,69300,69200,69300,69100,1312
|
|
20240709,131200,94426732100,69300,68900,69300,68800,1536
|
|
20240709,131100,94320639000,68900,69200,69200,68800,2572
|
|
20240709,131000,94143103000,69200,69300,69400,69000,1830
|
|
20240709,130900,94016505300,69200,69300,69400,69200,1927
|
|
20240709,130800,93883043400,69300,69100,69300,69000,1649
|
|
20240709,130700,93768993700,69100,68800,69100,68700,4605
|
|
20240709,130600,93451995800,68800,68900,68900,68700,1788
|
|
20240709,130500,93328945900,68900,68900,69000,68900,738
|
|
20240709,130400,93278047000,68900,69000,69000,68800,1148
|
|
20240709,130300,93198952300,68800,69100,69200,68700,8927
|
|
20240709,130200,92583332600,69100,69200,69300,69100,2177
|
|
20240709,130100,92432712700,69300,69500,69500,69300,1912
|
|
20240709,130000,92300024200,69500,69200,69500,69200,1316
|
|
20240709,125900,92208791800,69300,69200,69400,69200,1356
|
|
20240709,125800,92114919700,69300,69400,69400,68700,7817
|
|
20240709,125700,91575462500,69300,69700,69800,69300,8596
|
|
20240709,125600,90976970100,69700,69800,69800,69700,1439
|
|
20240709,125500,90876562600,69700,69700,69800,69700,2961
|
|
20240709,125400,90670020200,69800,69800,69900,69800,3197
|
|
20240709,125300,90446834200,69900,69800,70000,69800,2247
|
|
20240709,125200,90289786000,69900,69900,69900,69800,2626
|
|
20240709,125100,90106403600,69900,70100,70100,69800,6607
|
|
20240709,125000,89643803900,70000,70200,70200,69700,5873
|
|
20240709,124900,89233249200,70300,69500,70300,69500,8582
|
|
20240709,124800,88633473200,69500,69800,69800,69500,5692
|
|
20240709,124700,88236801400,69800,70100,70100,69500,7982
|
|
20240709,124600,87679266000,70100,70300,70700,70100,24347
|
|
20240709,124500,85964528400,70300,69500,70300,69300,17821
|
|
20240709,124400,84717145300,69500,70000,70200,69400,14554
|
|
20240709,124300,83701064000,70200,69200,70200,68900,35326
|
|
20240709,124200,81237052000,69200,68700,69200,68200,22660
|
|
20240709,124100,79678114500,68600,68300,68600,68100,4334
|
|
20240709,124000,79381766200,68300,68700,68700,68300,3080
|
|
20240709,123900,79170570800,68700,68700,68900,68600,5141
|
|
20240709,123800,78817225200,68800,68600,69000,68500,8945
|
|
20240709,123700,78202157100,68600,68000,68700,67900,9671
|
|
20240709,123600,77540997600,68000,67500,68000,67500,6665
|
|
20240709,123500,77089160200,67500,67500,67600,67400,1875
|
|
20240709,123400,76962580500,67400,67300,67500,67200,2441
|
|
20240709,123300,76798278700,67300,67100,67300,67100,3500
|
|
20240709,123200,76563186600,67100,67200,67300,67100,1947
|
|
20240709,123100,76432447000,67200,67200,67300,67100,4810
|
|
20240709,123000,76109551500,67200,67100,67300,67100,2014
|
|
20240709,122900,75974252400,67200,67200,67300,67100,1539
|
|
20240709,122800,75870890100,67200,67300,67300,67200,2587
|
|
20240709,122700,75697013200,67300,67300,67400,67200,1600
|
|
20240709,122600,75589337600,67200,67300,67300,67200,3048
|
|
20240709,122500,75384355300,67300,67300,67300,67200,2192
|
|
20240709,122400,75237006700,67200,67300,67400,67200,1359
|
|
20240709,122300,75145577200,67300,67300,67400,67300,669
|
|
20240709,122200,75100548500,67300,67400,67400,67300,2311
|
|
20240709,122100,74945003200,67400,67400,67500,67300,4207
|
|
20240709,122000,74661785700,67400,67400,67500,67300,2194
|
|
20240709,121900,74513924200,67400,67500,67500,67400,2500
|
|
20240709,121800,74345421500,67500,67400,67500,67400,1359
|
|
20240709,121700,74253712800,67500,67500,67600,67400,1536
|
|
20240709,121600,74150042600,67500,67400,67600,67300,4298
|
|
20240709,121500,73860244500,67300,67500,67500,67300,7824
|
|
20240709,121400,73332720300,67500,67800,67800,67500,10076
|
|
20240709,121300,72651610400,67700,67700,67900,67700,825
|
|
20240709,121200,72595672000,67700,67900,67900,67700,1854
|
|
20240709,121100,72469942400,67900,67900,68000,67800,1172
|
|
20240709,121000,72390368500,67800,67600,68000,67600,2012
|
|
20240709,120900,72254134200,67600,67600,67700,67600,1671
|
|
20240709,120800,72141151800,67600,67600,67700,67500,1293
|
|
20240709,120700,72053786200,67600,67700,67700,67500,1086
|
|
20240709,120600,71980362000,67700,67500,67700,67500,2549
|
|
20240709,120500,71808062000,67600,67600,67700,67600,3030
|
|
20240709,120400,71603228100,67600,67700,67700,67600,773
|
|
20240709,120300,71550955900,67700,67600,67700,67600,791
|
|
20240709,120200,71497463000,67700,67800,67900,67700,3747
|
|
20240709,120100,71243758700,67800,67700,67800,67700,1825
|
|
20240709,120000,71120028500,67800,67800,67900,67700,880
|
|
20240709,115900,71060399200,67700,67800,67900,67700,1915
|
|
20240709,115800,70930596800,67800,68000,68000,67800,5340
|
|
20240709,115700,70568142200,68000,67900,68000,67800,1246
|
|
20240709,115600,70483545800,67800,67900,67900,67800,494
|
|
20240709,115500,70450026200,67800,67900,67900,67800,957
|
|
20240709,115400,70385077200,67900,67700,67900,67700,1633
|
|
20240709,115300,70274348000,67800,67700,67800,67700,1831
|
|
20240709,115200,70150314600,67700,67800,67800,67700,1416
|
|
20240709,115100,70054400600,67800,67700,67800,67700,937
|
|
20240709,115000,69990910700,67700,67800,67900,67700,1654
|
|
20240709,114900,69878767400,67800,67900,67900,67800,2187
|
|
20240709,114800,69730410700,67900,67900,67900,67800,2571
|
|
20240709,114700,69555917900,67900,67700,67900,67700,1166
|
|
20240709,114600,69476848300,67700,67900,67900,67700,1718
|
|
20240709,114500,69360340800,67900,68300,68300,67900,2970
|
|
20240709,114400,69158176700,68400,68500,68500,68300,587
|
|
20240709,114300,69118040300,68500,68400,68600,68400,1752
|
|
20240709,114200,68998049100,68500,68500,68500,68300,2319
|
|
20240709,114100,68839292700,68500,68500,68600,68300,4636
|
|
20240709,114000,68521848200,68400,68100,68500,68000,2245
|
|
20240709,113900,68368530800,68200,67600,68200,67500,4350
|
|
20240709,113800,68073813200,67600,67600,67700,67500,2381
|
|
20240709,113700,67912976400,67600,67700,67700,67500,5234
|
|
20240709,113600,67559233800,67600,67800,67800,67600,4401
|
|
20240709,113500,67261258200,67800,67800,67900,67700,3612
|
|
20240709,113400,67016433100,67900,68000,68200,67800,6114
|
|
20240709,113300,66600891200,68000,68200,68200,68000,1633
|
|
20240709,113200,66489658800,68200,68100,68200,68000,1678
|
|
20240709,113100,66375371200,68200,68000,68400,68000,2337
|
|
20240709,113000,66216086900,68100,68200,68300,68100,4489
|
|
20240709,112900,65910111100,68300,68400,68400,68200,1991
|
|
20240709,112800,65774144300,68400,68500,68500,68300,1688
|
|
20240709,112700,65658691000,68400,68600,68700,68400,3286
|
|
20240709,112600,65433336600,68600,68600,68700,68500,1673
|
|
20240709,112500,65318582600,68600,68600,68700,68300,3091
|
|
20240709,112400,65106861700,68600,68500,68800,68400,5952
|
|
20240709,112300,64698667300,68500,68100,68600,68100,5401
|
|
20240709,112200,64329591800,68100,67700,68200,67600,7486
|
|
20240709,112100,63821074600,67600,67500,67700,67400,7621
|
|
20240709,112000,63306666400,67500,67700,67900,67400,19784
|
|
20240709,111900,61969806100,67600,68100,68200,67600,27275
|
|
20240709,111800,60116444400,68200,68400,68500,68100,11187
|
|
20240709,111700,59353345300,68400,68500,68600,68400,5241
|
|
20240709,111600,58994511600,68600,68800,68900,68500,9309
|
|
20240709,111500,58355540000,68800,68800,69000,68800,1321
|
|
20240709,111400,58264585600,68900,69000,69000,68800,4506
|
|
20240709,111300,57954281000,69000,68800,69000,68800,1291
|
|
20240709,111200,57865355600,68800,68700,68900,68700,958
|
|
20240709,111100,57799422400,68800,68800,68900,68700,2077
|
|
20240709,111000,57656545500,68700,68700,68900,68700,1560
|
|
20240709,110900,57549247300,68700,68900,69000,68700,6331
|
|
20240709,110800,57113542200,68900,69000,69000,68900,1435
|
|
20240709,110700,57014596700,69100,69100,69100,68900,2529
|
|
20240709,110600,56840248500,69100,68900,69100,68900,1580
|
|
20240709,110500,56731300200,68900,69000,69100,68900,3261
|
|
20240709,110400,56506279900,69000,69000,69100,68900,1484
|
|
20240709,110300,56403873500,69100,69100,69100,68900,3064
|
|
20240709,110200,56192457100,69100,69200,69300,69000,4430
|
|
20240709,110100,55886266500,69300,69500,69600,69200,5025
|
|
20240709,110000,55537589100,69600,69500,69700,69500,1010
|
|
20240709,105900,55467280400,69600,69500,69700,69400,4639
|
|
20240709,105800,55144721500,69500,69300,69500,69300,1853
|
|
20240709,105700,55016030300,69300,69500,69700,69200,4159
|
|
20240709,105600,54727136200,69500,69100,69600,69100,4287
|
|
20240709,105500,54430220100,69100,68800,69100,68700,2970
|
|
20240709,105400,54225591500,68700,68500,68900,68500,7487
|
|
20240709,105300,53711354900,68500,68700,68700,68500,8335
|
|
20240709,105200,53139878300,68600,68900,69000,68600,7340
|
|
20240709,105100,52635324400,68900,69000,69100,68900,11653
|
|
20240709,105000,51831445300,69100,69000,69100,69000,5783
|
|
20240709,104900,51432297200,69000,69200,69300,69000,14332
|
|
20240709,104800,50441716700,69200,69500,69500,69200,13689
|
|
20240709,104700,49492838700,69400,69500,69600,69400,2193
|
|
20240709,104600,49340420800,69500,69500,69600,69500,3634
|
|
20240709,104500,49087817600,69500,69600,69700,69500,4744
|
|
20240709,104400,48757882900,69600,69600,69700,69500,1923
|
|
20240709,104300,48624068900,69500,69600,69600,69500,1030
|
|
20240709,104200,48552426900,69600,69700,69700,69500,3297
|
|
20240709,104100,48322937900,69700,69600,69700,69600,489
|
|
20240709,104000,48288890700,69600,69600,69700,69500,2259
|
|
20240709,103900,48131661700,69500,69600,69600,69500,3437
|
|
20240709,103800,47892631700,69500,69500,69600,69500,1238
|
|
20240709,103700,47806532500,69500,69500,69600,69500,2291
|
|
20240709,103600,47647223600,69500,69800,69800,69500,5925
|
|
20240709,103500,47234645300,69700,69800,69800,69700,1889
|
|
20240709,103400,47102863600,69800,69900,69900,69800,2604
|
|
20240709,103300,46921093700,69800,69700,69900,69700,1150
|
|
20240709,103200,46840846200,69800,69900,70000,69700,3064
|
|
20240709,103100,46626933900,70000,69900,70000,69800,1578
|
|
20240709,103000,46516626200,69900,69800,69900,69800,1567
|
|
20240709,102900,46407199400,69800,69700,69800,69600,2195
|
|
20240709,102800,46254248000,69700,70000,70000,69600,6916
|
|
20240709,102700,45771648600,70000,70100,70100,69900,1779
|
|
20240709,102600,45647090200,70000,69800,70200,69800,1214
|
|
20240709,102500,45562136000,69900,69700,69900,69700,3088
|
|
20240709,102400,45346671600,69800,69800,69900,69700,3013
|
|
20240709,102300,45136553000,69800,69800,69900,69700,2148
|
|
20240709,102200,44986634100,69800,70200,70200,69700,11118
|
|
20240709,102100,44209461300,70200,70200,70300,70100,1742
|
|
20240709,102000,44087288900,70300,70300,70400,70200,701
|
|
20240709,101900,44037997400,70400,70400,70500,70200,4725
|
|
20240709,101800,43705720700,70400,70300,70400,70300,642
|
|
20240709,101700,43660563600,70300,70200,70400,70100,847
|
|
20240709,101600,43601066600,70200,70100,70300,70000,3296
|
|
20240709,101500,43369970000,70100,70200,70200,70000,3496
|
|
20240709,101400,43125166000,70100,70300,70300,70100,6519
|
|
20240709,101300,42667778900,70200,70300,70400,70200,1997
|
|
20240709,101200,42527495600,70300,70300,70400,70100,1378
|
|
20240709,101100,42430697200,70200,70400,70500,70100,5592
|
|
20240709,101000,42037795800,70400,70500,70500,70400,2822
|
|
20240709,100900,41838929200,70500,70600,70700,70400,3930
|
|
20240709,100800,41561686700,70500,70500,70600,70500,1653
|
|
20240709,100700,41445096000,70500,70600,70700,70500,2457
|
|
20240709,100600,41271676700,70600,70900,71000,70600,7001
|
|
20240709,100500,40776436300,70800,70900,71000,70800,1020
|
|
20240709,100400,40704144800,70800,71000,71000,70800,3105
|
|
20240709,100300,40484097300,70900,70900,71000,70800,1967
|
|
20240709,100200,40344719000,70800,71000,71000,70800,2320
|
|
20240709,100100,40180134300,71000,71000,71200,71000,1956
|
|
20240709,100000,40041198200,71100,71600,71700,70900,9928
|
|
20240709,095900,39333876700,71700,71400,71700,71400,1157
|
|
20240709,095800,39250976300,71400,71400,71600,71400,1220
|
|
20240709,095700,39163770100,71400,71400,71700,71300,1237
|
|
20240709,095600,39075418900,71300,71700,71800,71300,8528
|
|
20240709,095500,38464953900,71700,71500,71800,71500,4524
|
|
20240709,095400,38140820300,71500,71200,71500,71200,2780
|
|
20240709,095300,37942476900,71300,71700,71700,71200,5327
|
|
20240709,095200,37561741200,71700,71600,71700,71600,2049
|
|
20240709,095100,37414957500,71600,71700,71800,71500,5353
|
|
20240709,095000,37031172600,71800,71500,71800,71400,5110
|
|
20240709,094900,36664943100,71500,71500,72000,71300,18660
|
|
20240709,094800,35324339700,71500,71100,71900,71000,15197
|
|
20240709,094700,34239393900,71100,70700,71100,70700,6163
|
|
20240709,094600,33802407800,70700,70700,70800,70700,997
|
|
20240709,094500,33731858300,70800,70800,70800,70700,1708
|
|
20240709,094400,33611023300,70700,70600,70800,70600,708
|
|
20240709,094300,33560997100,70600,70700,70800,70400,2075
|
|
20240709,094200,33414459800,70500,70400,70700,70400,920
|
|
20240709,094100,33349565300,70400,70800,70800,70300,7310
|
|
20240709,094000,32833791200,70700,70700,70900,70700,1885
|
|
20240709,093900,32700251600,70800,70700,71000,70600,4284
|
|
20240709,093800,32396982700,70700,70800,70800,70500,2190
|
|
20240709,093700,32242300300,70700,70800,70900,70700,1681
|
|
20240709,093600,32123311300,70800,70900,71000,70700,7265
|
|
20240709,093500,31608720900,70900,70700,70900,70500,6329
|
|
20240709,093400,31161174500,70700,70700,70800,70300,3137
|
|
20240709,093300,30940033900,70700,70600,71000,70400,6550
|
|
20240709,093200,30476918500,70500,70700,71100,70500,20820
|
|
20240709,093100,29002201600,70700,70400,70700,70200,11027
|
|
20240709,093000,28224179200,70400,70000,70400,69900,4763
|
|
20240709,092900,27890027200,70000,69800,70000,69800,3764
|
|
20240709,092800,27626702400,69800,69500,69900,69400,2071
|
|
20240709,092700,27482588600,69700,69500,69800,69400,3988
|
|
20240709,092600,27205447100,69400,69600,69700,69400,5008
|
|
20240709,092500,26857413500,69600,69900,69900,69400,7639
|
|
20240709,092400,26325882600,69800,70000,70100,69700,10103
|
|
20240709,092300,25619279900,70000,69900,70100,69700,5773
|
|
20240709,092200,25215584800,69900,69700,69900,69600,4579
|
|
20240709,092100,24896147400,69700,69300,70100,69100,7945
|
|
20240709,092000,24343970400,69400,70000,70000,69000,45670
|
|
20240709,091900,21176119800,70000,69900,70000,69800,4008
|
|
20240709,091800,20895659300,69900,69800,70100,69700,12462
|
|
20240709,091700,20026005000,69700,69900,70100,69700,9294
|
|
20240709,091600,19376457400,69800,70300,70300,69800,16502
|
|
20240709,091500,18222004300,70300,70000,70500,69900,5305
|
|
20240709,091400,17849724400,70000,70900,70900,69900,33014
|
|
20240709,091300,15532059900,70900,71200,71300,70800,10587
|
|
20240709,091200,14779490500,71300,71300,71500,71200,5179
|
|
20240709,091100,14410000200,71300,70700,71300,70500,7710
|
|
20240709,091000,13863541500,70700,70700,70900,70400,12240
|
|
20240709,090900,12998508100,70700,70600,70900,70300,12025
|
|
20240709,090800,12149507200,70700,70900,71200,70600,8483
|
|
20240709,090700,11549009700,70900,71400,71500,70600,11749
|
|
20240709,090600,10714730000,71300,72000,72200,71200,11486
|
|
20240709,090500,9891070200,72100,70500,72400,70500,18835
|
|
20240709,090400,8539645100,70600,71500,71600,70500,13363
|
|
20240709,090300,7591003600,71500,70600,71500,70400,15887
|
|
20240709,090200,6460717300,70500,69800,70600,69700,19282
|
|
20240709,090100,5110761500,69800,70200,70800,69600,31489
|
|
20240709,090000,2905804600,70100,70500,70700,70000,41107
|