621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,191700,135166718400,82300,82300,82300,82300,0
|
|
20240701,191600,135166718400,82300,82300,82300,82300,0
|
|
20240701,191500,135166718400,82300,82300,82300,82300,0
|
|
20240701,191400,135166718400,82300,82300,82300,82300,0
|
|
20240701,191300,135166718400,82300,82300,82300,82300,0
|
|
20240701,191200,135166718400,82300,82300,82300,82300,0
|
|
20240701,191100,135166718400,82300,82300,82300,82300,0
|
|
20240701,191000,135166718400,82300,82300,82300,82300,0
|
|
20240701,190900,135166718400,82300,82300,82300,82300,0
|
|
20240701,190800,135166718400,82300,82300,82300,82300,0
|
|
20240701,190700,135166718400,82300,82300,82300,82300,0
|
|
20240701,190600,135166718400,82300,82300,82300,82300,0
|
|
20240701,190500,135166718400,82300,82300,82300,82300,0
|
|
20240701,190400,135166718400,82300,82300,82300,82300,0
|
|
20240701,190300,135166718400,82300,82300,82300,82300,0
|
|
20240701,190200,135166718400,82300,82300,82300,82300,0
|
|
20240701,190100,135166718400,82300,82300,82300,82300,0
|
|
20240701,190000,135166718400,82300,82300,82300,82300,0
|
|
20240701,185900,135166718400,82300,82300,82300,82300,0
|
|
20240701,185800,135166718400,82300,82300,82300,82300,0
|
|
20240701,185700,135166718400,82300,82300,82300,82300,0
|
|
20240701,185600,135166718400,82300,82300,82300,82300,0
|
|
20240701,185500,135166718400,82300,82300,82300,82300,0
|
|
20240701,185400,135166718400,82300,82300,82300,82300,0
|
|
20240701,185300,135166718400,82300,82300,82300,82300,0
|
|
20240701,185200,135166718400,82300,82300,82300,82300,0
|
|
20240701,185100,135166718400,82300,82300,82300,82300,0
|
|
20240701,185000,135166718400,82300,82300,82300,82300,0
|
|
20240701,184900,135166718400,82300,82300,82300,82300,0
|
|
20240701,184800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,184700,135166718400,82300,82300,82300,82300,0
|
|
20240701,184600,135166718400,82300,82300,82300,82300,0
|
|
20240701,184500,135166718400,82300,82300,82300,82300,0
|
|
20240701,184400,135166718400,82300,82300,82300,82300,0
|
|
20240701,184300,135166718400,82300,82300,82300,82300,0
|
|
20240701,184200,135166718400,82300,82300,82300,82300,0
|
|
20240701,184100,135166718400,82300,82300,82300,82300,0
|
|
20240701,184000,135166718400,82300,82300,82300,82300,0
|
|
20240701,183900,135166718400,82300,82300,82300,82300,0
|
|
20240701,183800,135166718400,82300,82300,82300,82300,0
|
|
20240701,183700,135166718400,82300,82300,82300,82300,0
|
|
20240701,183600,135166718400,82300,82300,82300,82300,0
|
|
20240701,183500,135166718400,82300,82300,82300,82300,0
|
|
20240701,183400,135166718400,82300,82300,82300,82300,0
|
|
20240701,183300,135166718400,82300,82300,82300,82300,0
|
|
20240701,183200,135166718400,82300,82300,82300,82300,0
|
|
20240701,183100,135166718400,82300,82300,82300,82300,0
|
|
20240701,183000,135166718400,82300,82300,82300,82300,0
|
|
20240701,182900,135166718400,82300,82300,82300,82300,0
|
|
20240701,182800,135166718400,82300,82300,82300,82300,0
|
|
20240701,182700,135166718400,82300,82300,82300,82300,0
|
|
20240701,182600,135166718400,82300,82300,82300,82300,0
|
|
20240701,182500,135166718400,82300,82300,82300,82300,0
|
|
20240701,182400,135166718400,82300,82300,82300,82300,0
|
|
20240701,182300,135166718400,82300,82300,82300,82300,0
|
|
20240701,182200,135166718400,82300,82300,82300,82300,0
|
|
20240701,182100,135166718400,82300,82300,82300,82300,0
|
|
20240701,182000,135166718400,82300,82300,82300,82300,0
|
|
20240701,181900,135166718400,82300,82300,82300,82300,0
|
|
20240701,181800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,181700,135166718400,82300,82300,82300,82300,0
|
|
20240701,181600,135166718400,82300,82300,82300,82300,0
|
|
20240701,181500,135166718400,82300,82300,82300,82300,0
|
|
20240701,181400,135166718400,82300,82300,82300,82300,0
|
|
20240701,181300,135166718400,82300,82300,82300,82300,0
|
|
20240701,181200,135166718400,82300,82300,82300,82300,0
|
|
20240701,181100,135166718400,82300,82300,82300,82300,0
|
|
20240701,181000,135166718400,82300,82300,82300,82300,0
|
|
20240701,180900,135166718400,82300,82300,82300,82300,0
|
|
20240701,180800,135166718400,82300,82300,82300,82300,0
|
|
20240701,180700,135166718400,82300,82300,82300,82300,0
|
|
20240701,180600,135166718400,82300,82300,82300,82300,0
|
|
20240701,180500,135166718400,82300,82300,82300,82300,0
|
|
20240701,180400,135166718400,82300,82300,82300,82300,0
|
|
20240701,180300,135166718400,82300,82300,82300,82300,0
|
|
20240701,180200,135166718400,82300,82300,82300,82300,0
|
|
20240701,180100,135166718400,82300,82300,82300,82300,0
|
|
20240701,180000,135166718400,82300,82300,82300,82300,0
|
|
20240701,175900,135166718400,82300,82300,82300,82300,0
|
|
20240701,175800,135166718400,82300,82300,82300,82300,0
|
|
20240701,175700,135166718400,82300,82300,82300,82300,0
|
|
20240701,175600,135166718400,82300,82300,82300,82300,0
|
|
20240701,175500,135166718400,82300,82300,82300,82300,0
|
|
20240701,175400,135166718400,82300,82300,82300,82300,0
|
|
20240701,175300,135166718400,82300,82300,82300,82300,0
|
|
20240701,175200,135166718400,82300,82300,82300,82300,0
|
|
20240701,175100,135166718400,82300,82300,82300,82300,0
|
|
20240701,175000,135166718400,82300,82300,82300,82300,0
|
|
20240701,174900,135166718400,82300,82300,82300,82300,0
|
|
20240701,174800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,174700,135166718400,82300,82300,82300,82300,0
|
|
20240701,174600,135166718400,82300,82300,82300,82300,0
|
|
20240701,174500,135166718400,82300,82300,82300,82300,0
|
|
20240701,174400,135166718400,82300,82300,82300,82300,0
|
|
20240701,174300,135166718400,82300,82300,82300,82300,0
|
|
20240701,174200,135166718400,82300,82300,82300,82300,0
|
|
20240701,174100,135166718400,82300,82300,82300,82300,0
|
|
20240701,174000,135166718400,82300,82300,82300,82300,0
|
|
20240701,173900,135166718400,82300,82300,82300,82300,0
|
|
20240701,173800,135166718400,82300,82300,82300,82300,0
|
|
20240701,173700,135166718400,82300,82300,82300,82300,0
|
|
20240701,173600,135166718400,82300,82300,82300,82300,0
|
|
20240701,173500,135166718400,82300,82300,82300,82300,0
|
|
20240701,173400,135166718400,82300,82300,82300,82300,0
|
|
20240701,173300,135166718400,82300,82300,82300,82300,0
|
|
20240701,173200,135166718400,82300,82300,82300,82300,0
|
|
20240701,173100,135166718400,82300,82300,82300,82300,0
|
|
20240701,173000,135166718400,82300,82300,82300,82300,0
|
|
20240701,172900,135166718400,82300,82300,82300,82300,0
|
|
20240701,172800,135166718400,82300,82300,82300,82300,0
|
|
20240701,172700,135166718400,82300,82300,82300,82300,0
|
|
20240701,172600,135166718400,82300,82300,82300,82300,0
|
|
20240701,172500,135166718400,82300,82300,82300,82300,0
|
|
20240701,172400,135166718400,82300,82300,82300,82300,0
|
|
20240701,172300,135166718400,82300,82300,82300,82300,0
|
|
20240701,172200,135166718400,82300,82300,82300,82300,0
|
|
20240701,172100,135166718400,82300,82300,82300,82300,0
|
|
20240701,172000,135166718400,82300,82300,82300,82300,0
|
|
20240701,171900,135166718400,82300,82300,82300,82300,0
|
|
20240701,171800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,171700,135166718400,82300,82300,82300,82300,0
|
|
20240701,171600,135166718400,82300,82300,82300,82300,0
|
|
20240701,171500,135166718400,82300,82300,82300,82300,0
|
|
20240701,171400,135166718400,82300,82300,82300,82300,0
|
|
20240701,171300,135166718400,82300,82300,82300,82300,0
|
|
20240701,171200,135166718400,82300,82300,82300,82300,0
|
|
20240701,171100,135166718400,82300,82300,82300,82300,0
|
|
20240701,171000,135166718400,82300,82300,82300,82300,0
|
|
20240701,170900,135166718400,82300,82300,82300,82300,0
|
|
20240701,170800,135166718400,82300,82300,82300,82300,0
|
|
20240701,170700,135166718400,82300,82300,82300,82300,0
|
|
20240701,170600,135166718400,82300,82300,82300,82300,0
|
|
20240701,170500,135166718400,82300,82300,82300,82300,0
|
|
20240701,170400,135166718400,82300,82300,82300,82300,0
|
|
20240701,170300,135166718400,82300,82300,82300,82300,0
|
|
20240701,170200,135166718400,82300,82300,82300,82300,0
|
|
20240701,170100,135166718400,82300,82300,82300,82300,0
|
|
20240701,170000,135166718400,82300,82300,82300,82300,0
|
|
20240701,165900,135166718400,82300,82300,82300,82300,0
|
|
20240701,165800,135166718400,82300,82300,82300,82300,0
|
|
20240701,165700,135166718400,82300,82300,82300,82300,0
|
|
20240701,165600,135166718400,82300,82300,82300,82300,0
|
|
20240701,165500,135166718400,82300,82300,82300,82300,0
|
|
20240701,165400,135166718400,82300,82300,82300,82300,0
|
|
20240701,165300,135166718400,82300,82300,82300,82300,0
|
|
20240701,165200,135166718400,82300,82300,82300,82300,0
|
|
20240701,165100,135166718400,82300,82300,82300,82300,0
|
|
20240701,165000,135166718400,82300,82300,82300,82300,0
|
|
20240701,164900,135166718400,82300,82300,82300,82300,0
|
|
20240701,164800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,164700,135166718400,82300,82300,82300,82300,0
|
|
20240701,164600,135166718400,82300,82300,82300,82300,0
|
|
20240701,164500,135166718400,82300,82300,82300,82300,0
|
|
20240701,164400,135166718400,82300,82300,82300,82300,0
|
|
20240701,164300,135166718400,82300,82300,82300,82300,0
|
|
20240701,164200,135166718400,82300,82300,82300,82300,0
|
|
20240701,164100,135166718400,82300,82300,82300,82300,0
|
|
20240701,164000,135166718400,82300,82300,82300,82300,0
|
|
20240701,163900,135166718400,82300,82300,82300,82300,0
|
|
20240701,163800,135166718400,82300,82300,82300,82300,0
|
|
20240701,163700,135166718400,82300,82300,82300,82300,0
|
|
20240701,163600,135166718400,82300,82300,82300,82300,0
|
|
20240701,163500,135166718400,82300,82300,82300,82300,0
|
|
20240701,163400,135166718400,82300,82300,82300,82300,0
|
|
20240701,163300,135166718400,82300,82300,82300,82300,0
|
|
20240701,163200,135166718400,82300,82300,82300,82300,0
|
|
20240701,163100,135166718400,82300,82300,82300,82300,0
|
|
20240701,163000,135166718400,82300,82300,82300,82300,0
|
|
20240701,162900,135166718400,82300,82300,82300,82300,0
|
|
20240701,162800,135166718400,82300,82300,82300,82300,0
|
|
20240701,162700,135166718400,82300,82300,82300,82300,0
|
|
20240701,162600,135166718400,82300,82300,82300,82300,0
|
|
20240701,162500,135166718400,82300,82300,82300,82300,0
|
|
20240701,162400,135166718400,82300,82300,82300,82300,0
|
|
20240701,162300,135166718400,82300,82300,82300,82300,0
|
|
20240701,162200,135166718400,82300,82300,82300,82300,0
|
|
20240701,162100,135166718400,82300,82300,82300,82300,0
|
|
20240701,162000,135166718400,82300,82300,82300,82300,0
|
|
20240701,161900,135166718400,82300,82300,82300,82300,0
|
|
20240701,161800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,161700,135166718400,82300,82300,82300,82300,0
|
|
20240701,161600,135166718400,82300,82300,82300,82300,0
|
|
20240701,161500,135166718400,82300,82300,82300,82300,0
|
|
20240701,161400,135166718400,82300,82300,82300,82300,0
|
|
20240701,161300,135166718400,82300,82300,82300,82300,0
|
|
20240701,161200,135166718400,82300,82300,82300,82300,0
|
|
20240701,161100,135166718400,82300,82300,82300,82300,0
|
|
20240701,161000,135166718400,82300,82300,82300,82300,0
|
|
20240701,160900,135166718400,82300,82300,82300,82300,0
|
|
20240701,160800,135166718400,82300,82300,82300,82300,0
|
|
20240701,160700,135166718400,82300,82300,82300,82300,0
|
|
20240701,160600,135166718400,82300,82300,82300,82300,0
|
|
20240701,160500,135166718400,82300,82300,82300,82300,0
|
|
20240701,160400,135166718400,82300,82300,82300,82300,0
|
|
20240701,160300,135166718400,82300,82300,82300,82300,0
|
|
20240701,160200,135166718400,82300,82300,82300,82300,0
|
|
20240701,160100,135166718400,82300,82300,82300,82300,0
|
|
20240701,160000,135166718400,82300,82300,82300,82300,0
|
|
20240701,155900,135166718400,82300,82300,82300,82300,0
|
|
20240701,155800,135166718400,82300,82300,82300,82300,0
|
|
20240701,155700,135166718400,82300,82300,82300,82300,0
|
|
20240701,155600,135166718400,82300,82300,82300,82300,0
|
|
20240701,155500,135166718400,82300,82300,82300,82300,0
|
|
20240701,155400,135166718400,82300,82300,82300,82300,0
|
|
20240701,155300,135166718400,82300,82300,82300,82300,0
|
|
20240701,155200,135166718400,82300,82300,82300,82300,0
|
|
20240701,155100,135166718400,82300,82300,82300,82300,0
|
|
20240701,155000,135166718400,82300,82300,82300,82300,0
|
|
20240701,154900,135166718400,82300,82300,82300,82300,0
|
|
20240701,154800,135166718400,82300,82300,82300,82300,15114
|
|
20240701,154700,135166718400,82300,82300,82300,82300,0
|
|
20240701,154600,135166718400,82300,82300,82300,82300,0
|
|
20240701,154500,135166718400,82300,82300,82300,82300,0
|
|
20240701,154400,135166718400,82300,82300,82300,82300,0
|
|
20240701,154300,135166718400,82300,82300,82300,82300,0
|
|
20240701,154200,135166718400,82300,82300,82300,82300,0
|
|
20240701,154100,135166718400,82300,82300,82300,82300,0
|
|
20240701,154000,135166718400,82300,82300,82300,82300,0
|
|
20240701,153900,135166718400,82300,82300,82300,82300,0
|
|
20240701,153800,135166718400,82300,82300,82300,82300,0
|
|
20240701,153700,135166718400,82300,82300,82300,82300,0
|
|
20240701,153600,135166718400,82300,82300,82300,82300,0
|
|
20240701,153500,135166718400,82300,82300,82300,82300,0
|
|
20240701,153400,135166718400,82300,82300,82300,82300,0
|
|
20240701,153300,135166718400,82300,82300,82300,82300,0
|
|
20240701,153200,135166718400,82300,82300,82300,82300,0
|
|
20240701,153100,135166718400,82300,82300,82300,82300,0
|
|
20240701,153000,135166718400,82300,82300,82300,82300,15114
|
|
20240701,152900,133922836200,82300,82300,82300,82300,0
|
|
20240701,152800,133922836200,82300,82300,82300,82300,0
|
|
20240701,152700,133922836200,82300,82300,82300,82300,0
|
|
20240701,152600,133922836200,82300,82300,82300,82300,0
|
|
20240701,152500,133922836200,82300,82300,82300,82300,0
|
|
20240701,152400,133922836200,82300,82300,82300,82300,0
|
|
20240701,152300,133922836200,82300,82300,82300,82300,0
|
|
20240701,152200,133922836200,82300,82300,82300,82300,0
|
|
20240701,152100,133922836200,82300,82300,82300,82300,0
|
|
20240701,152000,133922836200,82300,82300,82300,82300,0
|
|
20240701,151900,133922836200,82300,82500,82500,82200,7025
|
|
20240701,151800,133344396900,82400,82400,82600,82300,4685
|
|
20240701,151700,132958397100,82400,82600,82600,82400,5119
|
|
20240701,151600,132536276100,82600,82500,82700,82500,2393
|
|
20240701,151500,132338762200,82500,82600,82700,82500,4975
|
|
20240701,151400,131928101200,82500,82600,82700,82500,2751
|
|
20240701,151300,131700868300,82600,82700,82800,82600,1935
|
|
20240701,151200,131540888000,82800,82900,82900,82700,1706
|
|
20240701,151100,131399700700,82800,82900,82900,82800,2486
|
|
20240701,151000,131193776900,82900,82900,83000,82800,2195
|
|
20240701,150900,131011787400,83000,83000,83100,82900,1799
|
|
20240701,150800,130862585800,83100,82900,83100,82900,4095
|
|
20240701,150700,130522629200,83000,82800,83000,82700,1748
|
|
20240701,150600,130377786100,82800,82900,82900,82700,1948
|
|
20240701,150500,130216430100,82800,82700,82900,82700,2303
|
|
20240701,150400,130025784200,82700,82700,82800,82500,2267
|
|
20240701,150300,129838412500,82700,82700,82700,82500,2653
|
|
20240701,150200,129619283500,82700,82300,82700,82200,5091
|
|
20240701,150100,129199592400,82300,82800,82800,82300,11207
|
|
20240701,150000,128275421600,82700,82800,82900,82700,1723
|
|
20240701,145900,128132779900,82800,83000,83000,82800,1328
|
|
20240701,145800,128022703100,83000,82900,83000,82800,1096
|
|
20240701,145700,127931785300,83000,83000,83000,82800,1417
|
|
20240701,145600,127814279900,83000,83000,83000,82900,2266
|
|
20240701,145500,127626326800,83000,83200,83200,83000,2273
|
|
20240701,145400,127437475300,83200,82900,83200,82900,2696
|
|
20240701,145300,127213555300,83000,82900,83200,82800,3661
|
|
20240701,145200,126909660600,82900,82800,83000,82600,2792
|
|
20240701,145100,126678506700,82800,82500,82800,82500,3865
|
|
20240701,145000,126359007200,82600,82400,82700,82400,5927
|
|
20240701,144900,125869737100,82500,82700,82700,82500,4395
|
|
20240701,144800,125507082500,82600,82700,82800,82500,1732
|
|
20240701,144700,125363980600,82800,82700,82800,82500,4581
|
|
20240701,144600,124985586600,82600,82800,82900,82600,3166
|
|
20240701,144500,124723765800,82800,82900,83000,82500,16974
|
|
20240701,144400,123320466000,82800,83000,83100,82800,3515
|
|
20240701,144300,123029031400,83000,83100,83100,82900,2142
|
|
20240701,144200,122851277400,83000,83200,83200,82900,6331
|
|
20240701,144100,122325806400,83200,83100,83200,83000,1635
|
|
20240701,144000,122189935800,83100,83200,83300,83000,3152
|
|
20240701,143900,121927756700,83200,83300,83300,83100,1742
|
|
20240701,143800,121782923700,83200,83000,83300,83000,2173
|
|
20240701,143700,121602266600,83000,83000,83100,83000,1129
|
|
20240701,143600,121508524800,83100,83100,83100,83000,4773
|
|
20240701,143500,121112155200,83000,83100,83100,83000,2078
|
|
20240701,143400,120939625200,83000,83300,83300,83000,9934
|
|
20240701,143300,120114232400,83300,83200,83400,83200,5131
|
|
20240701,143200,119687085000,83300,83300,83400,83200,1834
|
|
20240701,143100,119534306700,83300,83400,83400,83300,1266
|
|
20240701,143000,119428819800,83400,83400,83500,83300,692
|
|
20240701,142900,119371134200,83500,83500,83500,83300,1353
|
|
20240701,142800,119258260700,83500,83600,83600,83400,1466
|
|
20240701,142700,119135816400,83600,83500,83600,83400,2017
|
|
20240701,142600,118967473500,83500,83600,83600,83400,1951
|
|
20240701,142500,118804601600,83600,83600,83600,83500,720
|
|
20240701,142400,118744453500,83500,83600,83600,83500,502
|
|
20240701,142300,118702492800,83600,83500,83600,83500,714
|
|
20240701,142200,118642832700,83600,83500,83600,83500,917
|
|
20240701,142100,118566197200,83500,83400,83600,83300,2142
|
|
20240701,142000,118387489000,83400,83400,83400,83300,810
|
|
20240701,141900,118319979100,83400,83400,83400,83200,1270
|
|
20240701,141800,118214228000,83400,83500,83500,83200,1967
|
|
20240701,141700,118050312800,83500,83700,83700,83400,1633
|
|
20240701,141600,117913856300,83700,83700,83700,83500,1063
|
|
20240701,141500,117824923800,83700,83300,83800,83300,8601
|
|
20240701,141400,117106585700,83300,83400,83400,83200,2360
|
|
20240701,141300,116910130000,83400,83400,83400,83200,3601
|
|
20240701,141200,116610347900,83400,83500,83500,83300,1604
|
|
20240701,141100,116476615400,83400,83400,83500,83400,1079
|
|
20240701,141000,116386596200,83400,83400,83500,83400,411
|
|
20240701,140900,116352307300,83500,83600,83600,83400,1292
|
|
20240701,140800,116244422600,83600,83600,83600,83500,362
|
|
20240701,140700,116214166500,83600,83500,83700,83500,800
|
|
20240701,140600,116147310600,83600,83600,83700,83600,1037
|
|
20240701,140500,116060561800,83600,83700,83800,83600,2957
|
|
20240701,140400,115813115100,83700,83400,83700,83400,4690
|
|
20240701,140300,115421465600,83400,83300,83400,83200,2594
|
|
20240701,140200,115205386200,83300,83200,83300,83200,1879
|
|
20240701,140100,115048949400,83300,83300,83300,83200,957
|
|
20240701,140000,114969257300,83200,83200,83300,83200,1192
|
|
20240701,135900,114870031000,83300,83300,83400,83200,1649
|
|
20240701,135800,114732724700,83300,83400,83400,83300,2453
|
|
20240701,135700,114528357700,83400,83300,83400,83300,1689
|
|
20240701,135600,114387598000,83300,83400,83400,83300,1649
|
|
20240701,135500,114250184600,83400,83300,83400,83300,3320
|
|
20240701,135400,113973556400,83400,83500,83500,83300,1931
|
|
20240701,135300,113812561200,83500,83400,83500,83400,1495
|
|
20240701,135200,113687854600,83400,83600,83700,83400,3983
|
|
20240701,135100,113355241900,83700,83600,83700,83600,1003
|
|
20240701,135000,113271338600,83600,83700,83700,83600,446
|
|
20240701,134900,113234029700,83700,84000,84000,83600,4889
|
|
20240701,134800,112824769900,84000,84000,84000,83900,1062
|
|
20240701,134700,112735578400,84000,84200,84200,83800,4825
|
|
20240701,134600,112329776200,84100,83800,84200,83800,1538
|
|
20240701,134500,112200569600,83900,83700,83900,83600,5025
|
|
20240701,134400,111779792600,83700,83600,83700,83600,1665
|
|
20240701,134300,111640534500,83600,83600,83700,83600,718
|
|
20240701,134200,111580490200,83600,83500,83600,83500,3353
|
|
20240701,134100,111300221000,83500,83600,83600,83500,2133
|
|
20240701,134000,111122068900,83600,83600,83600,83500,735
|
|
20240701,133900,111060650000,83600,83600,83600,83500,1364
|
|
20240701,133800,110946672000,83600,83600,83700,83600,979
|
|
20240701,133700,110864814600,83600,83600,83600,83500,3103
|
|
20240701,133600,110605494000,83500,83600,83600,83500,696
|
|
20240701,133500,110547367600,83500,83500,83600,83500,2138
|
|
20240701,133400,110368718100,83500,83400,83600,83300,2721
|
|
20240701,133300,110141626500,83400,83500,83600,83400,6982
|
|
20240701,133200,109558901200,83500,83600,83600,83500,1847
|
|
20240701,133100,109404645400,83600,83700,83800,83500,7156
|
|
20240701,133000,108806121800,83700,83700,83800,83700,1132
|
|
20240701,132900,108711333000,83800,83800,83800,83700,1254
|
|
20240701,132800,108606282400,83700,83600,83900,83600,3169
|
|
20240701,132700,108340873200,83600,83700,83800,83600,2051
|
|
20240701,132600,108169242900,83800,83900,83900,83700,6644
|
|
20240701,132500,107612770800,83900,83900,84000,83800,1386
|
|
20240701,132400,107496493500,84000,84000,84000,83900,898
|
|
20240701,132300,107421129200,84000,83900,84000,83800,1093
|
|
20240701,132200,107329423400,83900,83900,83900,83800,1692
|
|
20240701,132100,107187527100,83900,83900,84000,83900,1504
|
|
20240701,132000,107061330900,83900,83900,84000,83800,1703
|
|
20240701,131900,106918507100,83900,83900,84100,83900,1875
|
|
20240701,131800,106761096600,83900,83800,84100,83800,4179
|
|
20240701,131700,106410490400,83700,83800,83900,83700,3456
|
|
20240701,131600,106121073700,83700,83800,83900,83700,3980
|
|
20240701,131500,105787565700,83900,84200,84200,83700,17119
|
|
20240701,131400,104351172700,84200,84000,84200,84000,1491
|
|
20240701,131300,104225820200,84000,84300,84300,84000,5759
|
|
20240701,131200,103741276900,84300,84300,84400,84200,1410
|
|
20240701,131100,103622414300,84300,84400,84500,84300,1873
|
|
20240701,131000,103464378200,84500,84700,84700,84400,2021
|
|
20240701,130900,103293593400,84700,84800,84900,84500,2717
|
|
20240701,130800,103063293600,84800,84800,84900,84700,2380
|
|
20240701,130700,102861483900,84700,84500,84700,84400,2808
|
|
20240701,130600,102624132900,84500,84500,84500,84400,1075
|
|
20240701,130500,102533316000,84500,84400,84500,84300,2541
|
|
20240701,130400,102318769500,84400,84300,84500,84200,1689
|
|
20240701,130300,102176242300,84200,84400,84500,84000,15817
|
|
20240701,130200,100844728300,84400,84700,84800,84300,6044
|
|
20240701,130100,100333496000,84700,84800,84800,84700,1098
|
|
20240701,130000,100240430500,84800,85000,85200,84700,2711
|
|
20240701,125900,100010352700,85000,85100,85300,85000,3242
|
|
20240701,125800,99734385600,85200,85200,85300,85100,4120
|
|
20240701,125700,99383152300,85100,84800,85200,84800,2811
|
|
20240701,125600,99144071900,84900,84800,84900,84700,2921
|
|
20240701,125500,98896302600,84800,84700,84800,84600,2682
|
|
20240701,125400,98669065200,84600,84600,84700,84500,2639
|
|
20240701,125300,98445669000,84600,84400,84600,84300,3015
|
|
20240701,125200,98191134700,84400,84400,84400,84200,3162
|
|
20240701,125100,97924573300,84300,84700,84700,84300,11774
|
|
20240701,125000,96929715800,84500,84700,84700,84500,4196
|
|
20240701,124900,96574617800,84700,84800,84900,84600,4002
|
|
20240701,124800,96235588700,84800,84900,84900,84800,1933
|
|
20240701,124700,96071590800,84900,84900,85000,84800,1981
|
|
20240701,124600,95903451200,84900,84700,85000,84700,3353
|
|
20240701,124500,95619004600,84700,85300,85300,84600,35566
|
|
20240701,124400,92597229200,85200,85300,85300,85200,540
|
|
20240701,124300,92551197000,85300,85200,85300,85200,620
|
|
20240701,124200,92498336200,85200,85400,85400,85200,4251
|
|
20240701,124100,92136065200,85300,85300,85400,85300,1703
|
|
20240701,124000,91990769600,85400,85200,85400,85200,1113
|
|
20240701,123900,91895830900,85200,85300,85400,85200,1233
|
|
20240701,123800,91790679900,85400,85600,85600,85200,6535
|
|
20240701,123700,91232926300,85600,85600,85600,85400,1373
|
|
20240701,123600,91115550700,85600,85500,85600,85500,2111
|
|
20240701,123500,90934998000,85600,85700,85700,85500,918
|
|
20240701,123400,90856423900,85600,85600,85700,85600,541
|
|
20240701,123300,90810102900,85700,85900,85900,85600,1921
|
|
20240701,123200,90645344500,86000,85900,86000,85800,2007
|
|
20240701,123100,90472893400,85900,86000,86100,85800,1763
|
|
20240701,123000,90321325300,86100,86300,86600,86100,4153
|
|
20240701,122900,89963412600,86300,86300,86400,86200,1449
|
|
20240701,122800,89838348200,86400,86300,86600,86300,1923
|
|
20240701,122700,89672172300,86300,86200,86300,86200,1138
|
|
20240701,122600,89573973800,86200,86200,86300,86100,669
|
|
20240701,122500,89516295300,86100,86400,86500,86100,1197
|
|
20240701,122400,89413008500,86500,86600,86700,86400,3513
|
|
20240701,122300,89108790700,86500,86300,87900,86300,11657
|
|
20240701,122200,88095504200,86400,86200,86400,86100,2885
|
|
20240701,122100,87846812700,86100,86000,86100,85900,1880
|
|
20240701,122000,87685136500,85900,86100,86100,85700,1826
|
|
20240701,121900,87528159400,86100,85800,86300,85800,5007
|
|
20240701,121800,87097101500,85800,85500,85800,85400,2962
|
|
20240701,121700,86843625300,85500,85500,85500,85400,417
|
|
20240701,121600,86807982900,85500,85500,85500,85400,1600
|
|
20240701,121500,86671199800,85500,85500,85600,85400,880
|
|
20240701,121400,86595959900,85500,85500,85600,85400,1217
|
|
20240701,121300,86491940000,85500,85600,85600,85400,986
|
|
20240701,121200,86407594400,85500,85500,85600,85400,2235
|
|
20240701,121100,86216653000,85500,85600,85600,85400,785
|
|
20240701,121000,86149502500,85700,85700,85800,85500,5186
|
|
20240701,120900,85705546900,85700,85700,85700,85600,1263
|
|
20240701,120800,85597337200,85700,85600,85700,85500,941
|
|
20240701,120700,85516771400,85600,85400,85600,85400,2022
|
|
20240701,120600,85343894400,85400,85500,85500,85400,831
|
|
20240701,120500,85272896500,85500,85500,85500,85400,600
|
|
20240701,120400,85221617000,85500,85400,85500,85300,1688
|
|
20240701,120300,85077508600,85400,85500,85500,85300,2942
|
|
20240701,120200,84826367000,85500,85500,85500,85400,880
|
|
20240701,120100,84751153600,85400,85400,85500,85400,293
|
|
20240701,120000,84726121100,85400,85500,85500,85400,447
|
|
20240701,115900,84687920700,85500,85500,85500,85400,1512
|
|
20240701,115800,84558781100,85500,85500,85500,85400,1609
|
|
20240701,115700,84421236600,85500,85300,85500,85300,829
|
|
20240701,115600,84350452900,85300,85400,85500,85300,2126
|
|
20240701,115500,84168889700,85500,85600,85600,85400,513
|
|
20240701,115400,84125060100,85500,85600,85700,85400,2227
|
|
20240701,115300,83934557000,85700,85600,85700,85500,1335
|
|
20240701,115200,83820299900,85600,85700,85700,85500,1519
|
|
20240701,115100,83690271900,85700,85900,85900,85600,2242
|
|
20240701,115000,83498112800,85900,85700,86000,85600,4466
|
|
20240701,114900,83114894500,85700,85500,85700,85400,3181
|
|
20240701,114800,82842638400,85500,85400,85500,85300,1726
|
|
20240701,114700,82695190800,85400,85600,85600,85300,8273
|
|
20240701,114600,81988272300,85600,85800,85800,85500,2946
|
|
20240701,114500,81736005000,85800,85900,85900,85700,2159
|
|
20240701,114400,81550842400,85800,85700,85900,85600,4672
|
|
20240701,114300,81150261500,85700,85700,85700,85600,1026
|
|
20240701,114200,81062401100,85700,85600,85700,85500,1521
|
|
20240701,114100,80932215600,85700,85700,85800,85600,3152
|
|
20240701,114000,80662284100,85800,85800,85900,85700,3232
|
|
20240701,113900,80385139900,85800,85900,86000,85800,1520
|
|
20240701,113800,80254662600,85900,86100,86100,85900,1658
|
|
20240701,113700,80112189400,86100,85900,86100,85900,867
|
|
20240701,113600,80037631600,85900,85800,86000,85700,3041
|
|
20240701,113500,79776569900,85800,86200,86200,85700,15601
|
|
20240701,113400,78434911600,86200,86300,86300,86100,1852
|
|
20240701,113300,78275257000,86300,86300,86400,86200,1008
|
|
20240701,113200,78188269300,86300,86300,86300,86200,922
|
|
20240701,113100,78108717600,86300,86300,86400,86200,771
|
|
20240701,113000,78042182100,86300,86200,86300,86100,4352
|
|
20240701,112900,77667004700,86200,86300,86400,86200,1353
|
|
20240701,112800,77550268700,86300,86300,86400,86200,1545
|
|
20240701,112700,77416957500,86300,86400,86400,86300,1498
|
|
20240701,112600,77287663800,86400,86400,86500,86300,1865
|
|
20240701,112500,77126533000,86400,86400,86500,86300,858
|
|
20240701,112400,77052462000,86400,86800,86800,86400,4027
|
|
20240701,112300,76704012800,86800,86600,87000,86600,1896
|
|
20240701,112200,76539359200,86800,86400,86800,86400,1227
|
|
20240701,112100,76433059500,86400,86600,86600,86400,3166
|
|
20240701,112000,76159094200,86600,86600,86600,86500,985
|
|
20240701,111900,76073842500,86500,86500,86600,86400,943
|
|
20240701,111800,75992267300,86500,86500,86600,86400,905
|
|
20240701,111700,75913991400,86500,86600,86600,86500,1119
|
|
20240701,111600,75817120800,86500,86700,86700,86300,9303
|
|
20240701,111500,75012239500,86800,86900,86900,86700,1227
|
|
20240701,111400,74905732500,86900,86900,86900,86800,461
|
|
20240701,111300,74865693900,86900,86800,87100,86700,3066
|
|
20240701,111200,74599204800,86800,86700,86800,86700,1493
|
|
20240701,111100,74469673700,86700,87000,87000,86700,2719
|
|
20240701,111000,74233718200,86800,87200,87200,86800,2870
|
|
20240701,110900,73983865500,87200,87100,87200,87000,892
|
|
20240701,110800,73906178100,87100,87400,87500,87000,889
|
|
20240701,110700,73828605900,87400,87100,87400,86900,4250
|
|
20240701,110600,73458484700,87100,87100,87100,87000,1687
|
|
20240701,110500,73311700200,87100,87200,87200,87000,1218
|
|
20240701,110400,73205603100,87200,87400,87400,87200,1115
|
|
20240701,110300,73108285700,87400,87300,87400,87200,1011
|
|
20240701,110200,73020019900,87400,87400,87400,87200,795
|
|
20240701,110100,72950604000,87500,87300,87500,87300,1475
|
|
20240701,110000,72821666500,87400,87100,87400,87100,1522
|
|
20240701,105900,72688734800,87200,87000,87300,86900,2310
|
|
20240701,105800,72487544400,87000,87000,87000,86900,1000
|
|
20240701,105700,72400579300,86900,86900,87000,86800,1094
|
|
20240701,105600,72305499500,86900,87300,87300,86800,3603
|
|
20240701,105500,71992036700,87200,87100,87200,87000,1841
|
|
20240701,105400,71831603600,87100,87000,87200,87000,872
|
|
20240701,105300,71755663100,87100,87200,87300,87000,3773
|
|
20240701,105200,71426947700,87200,86800,87500,86700,6474
|
|
20240701,105100,70863262100,86800,87200,87200,86700,7224
|
|
20240701,105000,70235204700,87100,87300,87400,87100,3867
|
|
20240701,104900,69897903100,87400,87400,87500,87200,1716
|
|
20240701,104800,69747954700,87500,87300,87600,87200,4519
|
|
20240701,104700,69352995700,87200,87500,87600,87200,3980
|
|
20240701,104600,69005254900,87500,87500,87600,87500,3721
|
|
20240701,104500,68679617900,87600,87800,87800,87500,3769
|
|
20240701,104400,68349266400,87700,88000,88100,87600,4833
|
|
20240701,104300,67924740600,88100,88100,88200,88000,2375
|
|
20240701,104200,67715631400,88200,88300,88400,88100,1650
|
|
20240701,104100,67570135900,88400,88500,88500,88100,2254
|
|
20240701,104000,67371168500,88500,88600,88700,88400,1000
|
|
20240701,103900,67282605200,88700,88700,88700,88600,893
|
|
20240701,103800,67203439200,88700,88700,88700,88600,879
|
|
20240701,103700,67125474300,88700,88700,88700,88400,609
|
|
20240701,103600,67071463900,88700,88600,88700,88300,2197
|
|
20240701,103500,66877052700,88600,88800,88800,88500,1042
|
|
20240701,103400,66784655800,88700,88400,88700,88300,1986
|
|
20240701,103300,66608793400,88500,88500,88500,88200,2425
|
|
20240701,103200,66394545100,88500,88500,88500,88300,812
|
|
20240701,103100,66322737700,88400,88400,88700,88300,1878
|
|
20240701,103000,66156543800,88400,88700,88700,88300,5954
|
|
20240701,102900,65630119100,88800,88700,89000,88400,3824
|
|
20240701,102800,65290689000,88500,89000,89100,88200,3294
|
|
20240701,102700,64998842000,89000,89500,89900,87700,17551
|
|
20240701,102600,63440226600,89500,89600,89600,89400,1329
|
|
20240701,102500,63321261500,89700,89900,89900,89700,1476
|
|
20240701,102400,63188721800,89900,89900,89900,89600,1226
|
|
20240701,102300,63078688300,90000,90100,90300,89900,2119
|
|
20240701,102200,62887704400,90100,89900,90100,89800,1446
|
|
20240701,102100,62757606700,89900,89400,89900,89300,4347
|
|
20240701,102000,62368544700,89400,89600,89700,89400,2182
|
|
20240701,101900,62173228400,89700,89700,89800,89600,859
|
|
20240701,101800,62096208400,89700,89600,89800,89500,2958
|
|
20240701,101700,61831098600,89600,89900,89900,89600,2033
|
|
20240701,101600,61648711900,89800,90200,90200,89800,1363
|
|
20240701,101500,61526076700,90200,90100,90200,89900,1787
|
|
20240701,101400,61365169400,90000,90200,90300,90000,1125
|
|
20240701,101300,61263842400,90000,90100,90500,90000,3104
|
|
20240701,101200,60984027500,90100,90400,90400,90000,2254
|
|
20240701,101100,60780786600,90400,90600,90600,90300,1244
|
|
20240701,101000,60668222200,90500,90800,90800,90200,1826
|
|
20240701,100900,60502871600,90700,90800,91000,90700,3896
|
|
20240701,100800,60148929500,90900,90900,91000,90800,1560
|
|
20240701,100700,60007117400,91000,90900,91100,90800,1724
|
|
20240701,100600,59850298000,90900,91100,91200,90900,3728
|
|
20240701,100500,59510631500,91000,90500,91100,90400,4119
|
|
20240701,100400,59136634500,90400,90000,90600,89900,11046
|
|
20240701,100300,58139271500,90000,89900,90000,89700,2296
|
|
20240701,100200,57932924000,89900,89800,90200,89700,3673
|
|
20240701,100100,57602419300,89700,89500,90000,89400,2955
|
|
20240701,100000,57337529900,89600,90200,90300,89500,4585
|
|
20240701,095900,56925861500,90200,90000,90200,89800,7698
|
|
20240701,095800,56233234000,90100,90700,90700,90000,5207
|
|
20240701,095700,55762825000,90600,91200,91300,90500,5347
|
|
20240701,095600,55277318700,91000,91500,91500,91000,6170
|
|
20240701,095500,54713637600,91400,91200,91500,91000,13614
|
|
20240701,095400,53470634500,91200,90500,91200,90400,11088
|
|
20240701,095300,52463485900,90500,90200,90700,90100,9547
|
|
20240701,095200,51600216600,90200,90600,90600,89900,4886
|
|
20240701,095100,51159667600,90600,90600,90700,90200,9635
|
|
20240701,095000,50287887900,90700,90100,90900,90100,15162
|
|
20240701,094900,48916214700,90100,89900,90200,89200,10425
|
|
20240701,094800,47980050700,89900,89600,90000,89500,12965
|
|
20240701,094700,46815848200,89600,89200,89600,89000,7595
|
|
20240701,094600,46137680600,89200,89100,89500,89000,12259
|
|
20240701,094500,45043533300,89100,88600,89100,88000,12770
|
|
20240701,094400,43910380700,88700,88200,88800,88000,12306
|
|
20240701,094300,42820326600,88100,88600,88600,88000,9880
|
|
20240701,094200,41947627900,88600,88100,88600,87900,10698
|
|
20240701,094100,41003319700,88000,87900,88300,87500,10918
|
|
20240701,094000,40043123300,88100,87500,88500,87500,20187
|
|
20240701,093900,38263314700,87500,86900,87700,86700,13155
|
|
20240701,093800,37114519000,87000,86600,87200,86300,13871
|
|
20240701,093700,35910518900,86600,85300,87900,85200,27712
|
|
20240701,093600,33513049400,85300,84900,85300,84900,7840
|
|
20240701,093500,32845831300,84900,85300,85300,84900,17187
|
|
20240701,093400,31383841200,85200,85600,85600,85200,12892
|
|
20240701,093300,30283079100,85600,86200,86200,85600,15342
|
|
20240701,093200,28966842400,86100,86200,86300,86000,2362
|
|
20240701,093100,28763410600,86200,86600,86600,85800,9005
|
|
20240701,093000,27987885300,86600,86200,86600,86000,2875
|
|
20240701,092900,27739830400,86100,86500,86500,86000,5029
|
|
20240701,092800,27306335100,86500,86000,86500,85900,4823
|
|
20240701,092700,26890892600,85900,86200,86200,85700,12075
|
|
20240701,092600,25854322900,86300,86300,86400,86000,5763
|
|
20240701,092500,25357464200,86300,86100,86400,86000,5585
|
|
20240701,092400,24876154800,86000,86200,86300,85700,23458
|
|
20240701,092300,22859392100,86200,86300,86800,86200,9634
|
|
20240701,092200,22026251700,86300,86300,86400,86100,6315
|
|
20240701,092100,21481372800,86200,86900,86900,86100,24458
|
|
20240701,092000,19366084300,86900,87200,87300,86800,7967
|
|
20240701,091900,18672694600,87300,87100,87400,86900,6443
|
|
20240701,091800,18111759700,87100,86800,87400,86800,9248
|
|
20240701,091700,17307150000,86800,87500,87700,86800,20763
|
|
20240701,091600,15497490200,87500,88600,88700,87400,22109
|
|
20240701,091500,13554000900,88600,88500,88900,88300,12276
|
|
20240701,091400,12468199000,88400,88600,88600,88400,7567
|
|
20240701,091300,11798632600,88600,88800,88800,88500,6353
|
|
20240701,091200,11235866800,88800,89000,89100,88600,6461
|
|
20240701,091100,10662341300,89000,88900,89000,88900,2506
|
|
20240701,091000,10439427200,88900,88700,89300,88700,5223
|
|
20240701,090900,9974983000,88700,88800,88900,88700,6993
|
|
20240701,090800,9354255500,88900,88800,89100,88700,6104
|
|
20240701,090700,8811745500,88800,89400,89400,88500,22384
|
|
20240701,090600,6823603800,89200,89600,90200,89200,18736
|
|
20240701,090500,5145081400,89800,89700,89900,89500,5932
|
|
20240701,090400,4613445900,89700,90300,90400,89500,12921
|
|
20240701,090300,3452237400,90300,90300,90500,90200,3790
|
|
20240701,090200,3109700800,90300,90100,90600,90100,7150
|
|
20240701,090100,2463737500,90100,90500,90700,90000,14767
|
|
20240701,090000,1130522500,90500,90500,90600,90400,12015
|