655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,195100,16900443600,93200,93200,93200,93200,0
|
|
20240701,195000,16900443600,93200,93200,93200,93200,0
|
|
20240701,194900,16900443600,93200,93200,93200,93200,0
|
|
20240701,194800,16900443600,93200,93200,93200,93200,0
|
|
20240701,194700,16900443600,93200,93200,93200,93200,0
|
|
20240701,194600,16900443600,93200,93200,93200,93200,0
|
|
20240701,194500,16900443600,93200,93200,93200,93200,0
|
|
20240701,194400,16900443600,93200,93200,93200,93200,0
|
|
20240701,194300,16900443600,93200,93200,93200,93200,0
|
|
20240701,194200,16900443600,93200,93200,93200,93200,0
|
|
20240701,194100,16900443600,93200,93200,93200,93200,0
|
|
20240701,194000,16900443600,93200,93200,93200,93200,0
|
|
20240701,193900,16900443600,93200,93200,93200,93200,0
|
|
20240701,193800,16900443600,93200,93200,93200,93200,0
|
|
20240701,193700,16900443600,93200,93200,93200,93200,0
|
|
20240701,193600,16900443600,93200,93200,93200,93200,0
|
|
20240701,193500,16900443600,93200,93200,93200,93200,0
|
|
20240701,193400,16900443600,93200,93200,93200,93200,0
|
|
20240701,193300,16900443600,93200,93200,93200,93200,0
|
|
20240701,193200,16900443600,93200,93200,93200,93200,0
|
|
20240701,193100,16900443600,93200,93200,93200,93200,0
|
|
20240701,193000,16900443600,93200,93200,93200,93200,0
|
|
20240701,192900,16900443600,93200,93200,93200,93200,0
|
|
20240701,192800,16900443600,93200,93200,93200,93200,0
|
|
20240701,192700,16900443600,93200,93200,93200,93200,0
|
|
20240701,192600,16900443600,93200,93200,93200,93200,0
|
|
20240701,192500,16900443600,93200,93200,93200,93200,0
|
|
20240701,192400,16900443600,93200,93200,93200,93200,0
|
|
20240701,192300,16900443600,93200,93200,93200,93200,0
|
|
20240701,192200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,192100,16900443600,93200,93200,93200,93200,0
|
|
20240701,192000,16900443600,93200,93200,93200,93200,0
|
|
20240701,191900,16900443600,93200,93200,93200,93200,0
|
|
20240701,191800,16900443600,93200,93200,93200,93200,0
|
|
20240701,191700,16900443600,93200,93200,93200,93200,0
|
|
20240701,191600,16900443600,93200,93200,93200,93200,0
|
|
20240701,191500,16900443600,93200,93200,93200,93200,0
|
|
20240701,191400,16900443600,93200,93200,93200,93200,0
|
|
20240701,191300,16900443600,93200,93200,93200,93200,0
|
|
20240701,191200,16900443600,93200,93200,93200,93200,0
|
|
20240701,191100,16900443600,93200,93200,93200,93200,0
|
|
20240701,191000,16900443600,93200,93200,93200,93200,0
|
|
20240701,190900,16900443600,93200,93200,93200,93200,0
|
|
20240701,190800,16900443600,93200,93200,93200,93200,0
|
|
20240701,190700,16900443600,93200,93200,93200,93200,0
|
|
20240701,190600,16900443600,93200,93200,93200,93200,0
|
|
20240701,190500,16900443600,93200,93200,93200,93200,0
|
|
20240701,190400,16900443600,93200,93200,93200,93200,0
|
|
20240701,190300,16900443600,93200,93200,93200,93200,0
|
|
20240701,190200,16900443600,93200,93200,93200,93200,0
|
|
20240701,190100,16900443600,93200,93200,93200,93200,0
|
|
20240701,190000,16900443600,93200,93200,93200,93200,0
|
|
20240701,185900,16900443600,93200,93200,93200,93200,0
|
|
20240701,185800,16900443600,93200,93200,93200,93200,0
|
|
20240701,185700,16900443600,93200,93200,93200,93200,0
|
|
20240701,185600,16900443600,93200,93200,93200,93200,0
|
|
20240701,185500,16900443600,93200,93200,93200,93200,0
|
|
20240701,185400,16900443600,93200,93200,93200,93200,0
|
|
20240701,185300,16900443600,93200,93200,93200,93200,0
|
|
20240701,185200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,185100,16900443600,93200,93200,93200,93200,0
|
|
20240701,185000,16900443600,93200,93200,93200,93200,0
|
|
20240701,184900,16900443600,93200,93200,93200,93200,0
|
|
20240701,184800,16900443600,93200,93200,93200,93200,0
|
|
20240701,184700,16900443600,93200,93200,93200,93200,0
|
|
20240701,184600,16900443600,93200,93200,93200,93200,0
|
|
20240701,184500,16900443600,93200,93200,93200,93200,0
|
|
20240701,184400,16900443600,93200,93200,93200,93200,0
|
|
20240701,184300,16900443600,93200,93200,93200,93200,0
|
|
20240701,184200,16900443600,93200,93200,93200,93200,0
|
|
20240701,184100,16900443600,93200,93200,93200,93200,0
|
|
20240701,184000,16900443600,93200,93200,93200,93200,0
|
|
20240701,183900,16900443600,93200,93200,93200,93200,0
|
|
20240701,183800,16900443600,93200,93200,93200,93200,0
|
|
20240701,183700,16900443600,93200,93200,93200,93200,0
|
|
20240701,183600,16900443600,93200,93200,93200,93200,0
|
|
20240701,183500,16900443600,93200,93200,93200,93200,0
|
|
20240701,183400,16900443600,93200,93200,93200,93200,0
|
|
20240701,183300,16900443600,93200,93200,93200,93200,0
|
|
20240701,183200,16900443600,93200,93200,93200,93200,0
|
|
20240701,183100,16900443600,93200,93200,93200,93200,0
|
|
20240701,183000,16900443600,93200,93200,93200,93200,0
|
|
20240701,182900,16900443600,93200,93200,93200,93200,0
|
|
20240701,182800,16900443600,93200,93200,93200,93200,0
|
|
20240701,182700,16900443600,93200,93200,93200,93200,0
|
|
20240701,182600,16900443600,93200,93200,93200,93200,0
|
|
20240701,182500,16900443600,93200,93200,93200,93200,0
|
|
20240701,182400,16900443600,93200,93200,93200,93200,0
|
|
20240701,182300,16900443600,93200,93200,93200,93200,0
|
|
20240701,182200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,182100,16900443600,93200,93200,93200,93200,0
|
|
20240701,182000,16900443600,93200,93200,93200,93200,0
|
|
20240701,181900,16900443600,93200,93200,93200,93200,0
|
|
20240701,181800,16900443600,93200,93200,93200,93200,0
|
|
20240701,181700,16900443600,93200,93200,93200,93200,0
|
|
20240701,181600,16900443600,93200,93200,93200,93200,0
|
|
20240701,181500,16900443600,93200,93200,93200,93200,0
|
|
20240701,181400,16900443600,93200,93200,93200,93200,0
|
|
20240701,181300,16900443600,93200,93200,93200,93200,0
|
|
20240701,181200,16900443600,93200,93200,93200,93200,0
|
|
20240701,181100,16900443600,93200,93200,93200,93200,0
|
|
20240701,181000,16900443600,93200,93200,93200,93200,0
|
|
20240701,180900,16900443600,93200,93200,93200,93200,0
|
|
20240701,180800,16900443600,93200,93200,93200,93200,0
|
|
20240701,180700,16900443600,93200,93200,93200,93200,0
|
|
20240701,180600,16900443600,93200,93200,93200,93200,0
|
|
20240701,180500,16900443600,93200,93200,93200,93200,0
|
|
20240701,180400,16900443600,93200,93200,93200,93200,0
|
|
20240701,180300,16900443600,93200,93200,93200,93200,0
|
|
20240701,180200,16900443600,93200,93200,93200,93200,0
|
|
20240701,180100,16900443600,93200,93200,93200,93200,0
|
|
20240701,180000,16900443600,93200,93200,93200,93200,0
|
|
20240701,175900,16900443600,93200,93200,93200,93200,0
|
|
20240701,175800,16900443600,93200,93200,93200,93200,0
|
|
20240701,175700,16900443600,93200,93200,93200,93200,0
|
|
20240701,175600,16900443600,93200,93200,93200,93200,0
|
|
20240701,175500,16900443600,93200,93200,93200,93200,0
|
|
20240701,175400,16900443600,93200,93200,93200,93200,0
|
|
20240701,175300,16900443600,93200,93200,93200,93200,0
|
|
20240701,175200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,175100,16900443600,93200,93200,93200,93200,0
|
|
20240701,175000,16900443600,93200,93200,93200,93200,0
|
|
20240701,174900,16900443600,93200,93200,93200,93200,0
|
|
20240701,174800,16900443600,93200,93200,93200,93200,0
|
|
20240701,174700,16900443600,93200,93200,93200,93200,0
|
|
20240701,174600,16900443600,93200,93200,93200,93200,0
|
|
20240701,174500,16900443600,93200,93200,93200,93200,0
|
|
20240701,174400,16900443600,93200,93200,93200,93200,0
|
|
20240701,174300,16900443600,93200,93200,93200,93200,0
|
|
20240701,174200,16900443600,93200,93200,93200,93200,0
|
|
20240701,174100,16900443600,93200,93200,93200,93200,0
|
|
20240701,174000,16900443600,93200,93200,93200,93200,0
|
|
20240701,173900,16900443600,93200,93200,93200,93200,0
|
|
20240701,173800,16900443600,93200,93200,93200,93200,0
|
|
20240701,173700,16900443600,93200,93200,93200,93200,0
|
|
20240701,173600,16900443600,93200,93200,93200,93200,0
|
|
20240701,173500,16900443600,93200,93200,93200,93200,0
|
|
20240701,173400,16900443600,93200,93200,93200,93200,0
|
|
20240701,173300,16900443600,93200,93200,93200,93200,0
|
|
20240701,173200,16900443600,93200,93200,93200,93200,0
|
|
20240701,173100,16900443600,93200,93200,93200,93200,0
|
|
20240701,173000,16900443600,93200,93200,93200,93200,0
|
|
20240701,172900,16900443600,93200,93200,93200,93200,0
|
|
20240701,172800,16900443600,93200,93200,93200,93200,0
|
|
20240701,172700,16900443600,93200,93200,93200,93200,0
|
|
20240701,172600,16900443600,93200,93200,93200,93200,0
|
|
20240701,172500,16900443600,93200,93200,93200,93200,0
|
|
20240701,172400,16900443600,93200,93200,93200,93200,0
|
|
20240701,172300,16900443600,93200,93200,93200,93200,0
|
|
20240701,172200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,172100,16900443600,93200,93200,93200,93200,0
|
|
20240701,172000,16900443600,93200,93200,93200,93200,0
|
|
20240701,171900,16900443600,93200,93200,93200,93200,0
|
|
20240701,171800,16900443600,93200,93200,93200,93200,0
|
|
20240701,171700,16900443600,93200,93200,93200,93200,0
|
|
20240701,171600,16900443600,93200,93200,93200,93200,0
|
|
20240701,171500,16900443600,93200,93200,93200,93200,0
|
|
20240701,171400,16900443600,93200,93200,93200,93200,0
|
|
20240701,171300,16900443600,93200,93200,93200,93200,0
|
|
20240701,171200,16900443600,93200,93200,93200,93200,0
|
|
20240701,171100,16900443600,93200,93200,93200,93200,0
|
|
20240701,171000,16900443600,93200,93200,93200,93200,0
|
|
20240701,170900,16900443600,93200,93200,93200,93200,0
|
|
20240701,170800,16900443600,93200,93200,93200,93200,0
|
|
20240701,170700,16900443600,93200,93200,93200,93200,0
|
|
20240701,170600,16900443600,93200,93200,93200,93200,0
|
|
20240701,170500,16900443600,93200,93200,93200,93200,0
|
|
20240701,170400,16900443600,93200,93200,93200,93200,0
|
|
20240701,170300,16900443600,93200,93200,93200,93200,0
|
|
20240701,170200,16900443600,93200,93200,93200,93200,0
|
|
20240701,170100,16900443600,93200,93200,93200,93200,0
|
|
20240701,170000,16900443600,93200,93200,93200,93200,0
|
|
20240701,165900,16900443600,93200,93200,93200,93200,0
|
|
20240701,165800,16900443600,93200,93200,93200,93200,0
|
|
20240701,165700,16900443600,93200,93200,93200,93200,0
|
|
20240701,165600,16900443600,93200,93200,93200,93200,0
|
|
20240701,165500,16900443600,93200,93200,93200,93200,0
|
|
20240701,165400,16900443600,93200,93200,93200,93200,0
|
|
20240701,165300,16900443600,93200,93200,93200,93200,0
|
|
20240701,165200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,165100,16900443600,93200,93200,93200,93200,0
|
|
20240701,165000,16900443600,93200,93200,93200,93200,0
|
|
20240701,164900,16900443600,93200,93200,93200,93200,0
|
|
20240701,164800,16900443600,93200,93200,93200,93200,0
|
|
20240701,164700,16900443600,93200,93200,93200,93200,0
|
|
20240701,164600,16900443600,93200,93200,93200,93200,0
|
|
20240701,164500,16900443600,93200,93200,93200,93200,0
|
|
20240701,164400,16900443600,93200,93200,93200,93200,0
|
|
20240701,164300,16900443600,93200,93200,93200,93200,0
|
|
20240701,164200,16900443600,93200,93200,93200,93200,0
|
|
20240701,164100,16900443600,93200,93200,93200,93200,0
|
|
20240701,164000,16900443600,93200,93200,93200,93200,0
|
|
20240701,163900,16900443600,93200,93200,93200,93200,0
|
|
20240701,163800,16900443600,93200,93200,93200,93200,0
|
|
20240701,163700,16900443600,93200,93200,93200,93200,0
|
|
20240701,163600,16900443600,93200,93200,93200,93200,0
|
|
20240701,163500,16900443600,93200,93200,93200,93200,0
|
|
20240701,163400,16900443600,93200,93200,93200,93200,0
|
|
20240701,163300,16900443600,93200,93200,93200,93200,0
|
|
20240701,163200,16900443600,93200,93200,93200,93200,0
|
|
20240701,163100,16900443600,93200,93200,93200,93200,0
|
|
20240701,163000,16900443600,93200,93200,93200,93200,0
|
|
20240701,162900,16900443600,93200,93200,93200,93200,0
|
|
20240701,162800,16900443600,93200,93200,93200,93200,0
|
|
20240701,162700,16900443600,93200,93200,93200,93200,0
|
|
20240701,162600,16900443600,93200,93200,93200,93200,0
|
|
20240701,162500,16900443600,93200,93200,93200,93200,0
|
|
20240701,162400,16900443600,93200,93200,93200,93200,0
|
|
20240701,162300,16900443600,93200,93200,93200,93200,0
|
|
20240701,162200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,162100,16900443600,93200,93200,93200,93200,0
|
|
20240701,162000,16900443600,93200,93200,93200,93200,0
|
|
20240701,161900,16900443600,93200,93200,93200,93200,0
|
|
20240701,161800,16900443600,93200,93200,93200,93200,0
|
|
20240701,161700,16900443600,93200,93200,93200,93200,0
|
|
20240701,161600,16900443600,93200,93200,93200,93200,0
|
|
20240701,161500,16900443600,93200,93200,93200,93200,0
|
|
20240701,161400,16900443600,93200,93200,93200,93200,0
|
|
20240701,161300,16900443600,93200,93200,93200,93200,0
|
|
20240701,161200,16900443600,93200,93200,93200,93200,0
|
|
20240701,161100,16900443600,93200,93200,93200,93200,0
|
|
20240701,161000,16900443600,93200,93200,93200,93200,0
|
|
20240701,160900,16900443600,93200,93200,93200,93200,0
|
|
20240701,160800,16900443600,93200,93200,93200,93200,0
|
|
20240701,160700,16900443600,93200,93200,93200,93200,0
|
|
20240701,160600,16900443600,93200,93200,93200,93200,0
|
|
20240701,160500,16900443600,93200,93200,93200,93200,0
|
|
20240701,160400,16900443600,93200,93200,93200,93200,0
|
|
20240701,160300,16900443600,93200,93200,93200,93200,0
|
|
20240701,160200,16900443600,93200,93200,93200,93200,0
|
|
20240701,160100,16900443600,93200,93200,93200,93200,0
|
|
20240701,160000,16900443600,93200,93200,93200,93200,0
|
|
20240701,155900,16900443600,93200,93200,93200,93200,0
|
|
20240701,155800,16900443600,93200,93200,93200,93200,0
|
|
20240701,155700,16900443600,93200,93200,93200,93200,0
|
|
20240701,155600,16900443600,93200,93200,93200,93200,0
|
|
20240701,155500,16900443600,93200,93200,93200,93200,0
|
|
20240701,155400,16900443600,93200,93200,93200,93200,0
|
|
20240701,155300,16900443600,93200,93200,93200,93200,0
|
|
20240701,155200,16900443600,93200,93200,93200,93200,4599
|
|
20240701,155100,16900443600,93200,93200,93200,93200,0
|
|
20240701,155000,16900443600,93200,93200,93200,93200,0
|
|
20240701,154900,16900443600,93200,93200,93200,93200,0
|
|
20240701,154800,16900443600,93200,93200,93200,93200,0
|
|
20240701,154700,16900443600,93200,93200,93200,93200,0
|
|
20240701,154600,16900443600,93200,93200,93200,93200,0
|
|
20240701,154500,16900443600,93200,93200,93200,93200,0
|
|
20240701,154400,16900443600,93200,93200,93200,93200,0
|
|
20240701,154300,16900443600,93200,93200,93200,93200,0
|
|
20240701,154200,16900443600,93200,93200,93200,93200,0
|
|
20240701,154100,16900443600,93200,93200,93200,93200,0
|
|
20240701,154000,16900443600,93200,93200,93200,93200,0
|
|
20240701,153900,16900443600,93200,93200,93200,93200,0
|
|
20240701,153800,16900443600,93200,93200,93200,93200,0
|
|
20240701,153700,16900443600,93200,93200,93200,93200,0
|
|
20240701,153600,16900443600,93200,93200,93200,93200,0
|
|
20240701,153500,16900443600,93200,93200,93200,93200,0
|
|
20240701,153400,16900443600,93200,93200,93200,93200,0
|
|
20240701,153300,16900443600,93200,93200,93200,93200,0
|
|
20240701,153200,16900443600,93200,93200,93200,93200,0
|
|
20240701,153100,16900443600,93200,93200,93200,93200,0
|
|
20240701,153000,16900443600,93200,93200,93200,93200,4599
|
|
20240701,152900,16471816800,93200,93200,93200,93200,0
|
|
20240701,152800,16471816800,93200,93200,93200,93200,0
|
|
20240701,152700,16471816800,93200,93200,93200,93200,0
|
|
20240701,152600,16471816800,93200,93200,93200,93200,0
|
|
20240701,152500,16471816800,93200,93200,93200,93200,0
|
|
20240701,152400,16471816800,93200,93200,93200,93200,0
|
|
20240701,152300,16471816800,93200,93200,93200,93200,0
|
|
20240701,152200,16471816800,93200,93200,93200,93200,0
|
|
20240701,152100,16471816800,93200,93200,93200,93200,0
|
|
20240701,152000,16471816800,93200,93200,93200,93200,0
|
|
20240701,151900,16471816800,93200,93200,93300,93200,592
|
|
20240701,151800,16416610300,93300,93300,93300,93200,923
|
|
20240701,151700,16330513400,93300,93300,93300,93200,624
|
|
20240701,151600,16272298300,93200,93200,93200,93200,222
|
|
20240701,151500,16251607900,93200,93200,93300,93200,249
|
|
20240701,151400,16228399100,93300,93200,93300,93200,337
|
|
20240701,151300,16196978700,93200,93300,93300,93200,443
|
|
20240701,151200,16155665900,93200,93200,93300,93200,122
|
|
20240701,151100,16144290500,93200,93200,93200,93100,422
|
|
20240701,151000,16104968900,93300,93200,93300,93200,219
|
|
20240701,150900,16084556100,93200,93100,93200,93100,394
|
|
20240701,150800,16047842600,93100,93100,93200,93100,24
|
|
20240701,150700,16045606200,93200,93100,93200,93100,289
|
|
20240701,150600,16018681800,93100,93200,93300,93100,56
|
|
20240701,150500,16013464100,93100,93100,93200,93100,193
|
|
20240701,150400,15995483300,93100,93200,93200,93100,101
|
|
20240701,150300,15986071000,93200,93200,93200,93100,351
|
|
20240701,150200,15953358900,93300,93200,93300,93200,158
|
|
20240701,150100,15938621400,93300,93200,93400,93200,154
|
|
20240701,150000,15924252500,93200,93400,93400,93200,525
|
|
20240701,145900,15875274000,93300,93300,93400,93300,195
|
|
20240701,145800,15857068600,93300,93500,93500,93300,352
|
|
20240701,145700,15824205000,93500,93400,93600,93400,2536
|
|
20240701,145600,15587080400,93400,93000,93400,93000,1857
|
|
20240701,145500,15413924400,92900,92800,93200,92800,2347
|
|
20240701,145400,15195646700,92900,93000,93000,92800,129
|
|
20240701,145300,15183662600,93000,92900,93000,92900,267
|
|
20240701,145200,15158842000,92800,92900,93000,92800,137
|
|
20240701,145100,15146114700,92900,92400,93100,92400,12246
|
|
20240701,145000,14009325900,92500,92500,92500,92400,73
|
|
20240701,144900,14002578400,92500,92500,92500,92400,246
|
|
20240701,144800,13979825300,92600,92500,92600,92500,274
|
|
20240701,144700,13954471900,92500,92500,92500,92500,98
|
|
20240701,144600,13945406900,92500,92500,92500,92400,176
|
|
20240701,144500,13929127100,92500,92400,92500,92400,17
|
|
20240701,144400,13927555800,92500,92500,92500,92400,174
|
|
20240701,144300,13911462800,92500,92400,92500,92400,40
|
|
20240701,144200,13907764100,92600,92600,92600,92500,354
|
|
20240701,144100,13875006400,92600,92600,92600,92600,26
|
|
20240701,144000,13872598800,92500,92500,92600,92500,539
|
|
20240701,143900,13822697800,92500,92500,92600,92500,277
|
|
20240701,143800,13797072700,92500,92400,92500,92400,621
|
|
20240701,143700,13739633600,92400,92400,92500,92400,476
|
|
20240701,143600,13695606400,92400,92500,92500,92400,158
|
|
20240701,143500,13680992400,92400,92500,92500,92400,347
|
|
20240701,143400,13648914200,92400,92400,92500,92400,247
|
|
20240701,143300,13626068900,92400,92400,92500,92400,520
|
|
20240701,143200,13578020300,92400,92400,92500,92400,193
|
|
20240701,143100,13560175100,92500,92400,92500,92400,13
|
|
20240701,143000,13558973300,92500,92400,92500,92400,144
|
|
20240701,142900,13545654000,92400,92400,92500,92400,105
|
|
20240701,142800,13535950700,92500,92400,92500,92400,139
|
|
20240701,142700,13523096400,92400,92400,92500,92400,334
|
|
20240701,142600,13492228300,92500,92400,92500,92400,231
|
|
20240701,142500,13470863900,92400,92500,92500,92400,213
|
|
20240701,142400,13451169600,92500,92500,92500,92400,336
|
|
20240701,142300,13420089700,92400,92400,92400,92400,56
|
|
20240701,142200,13414915300,92400,92400,92500,92200,150
|
|
20240701,142100,13401072200,92400,92400,92400,92400,110
|
|
20240701,142000,13390908200,92400,92400,92400,92400,27
|
|
20240701,141900,13388413400,92400,92300,92500,92300,409
|
|
20240701,141800,13350621900,92300,92300,92400,92300,122
|
|
20240701,141700,13339359200,92400,92400,92400,92300,349
|
|
20240701,141600,13307113000,92400,92300,92400,92300,21
|
|
20240701,141500,13305174200,92300,92300,92400,92300,187
|
|
20240701,141400,13287901900,92400,92400,92400,92300,23
|
|
20240701,141300,13285777100,92300,92300,92400,92300,174
|
|
20240701,141200,13269704300,92300,92300,92400,92300,40
|
|
20240701,141100,13266010300,92300,92300,92400,92300,124
|
|
20240701,141000,13254553500,92300,92400,92400,92300,45
|
|
20240701,140900,13250396800,92300,92100,92400,92100,512
|
|
20240701,140800,13203096700,92100,92400,92400,92100,57
|
|
20240701,140700,13197837700,92400,92300,92400,92200,353
|
|
20240701,140600,13165246100,92300,92200,92300,92100,95
|
|
20240701,140500,13156491900,92300,92200,92300,92100,136
|
|
20240701,140400,13143941600,92200,92200,92300,92200,64
|
|
20240701,140300,13138040700,92300,92200,92300,92100,137
|
|
20240701,140200,13125398600,92200,92200,92300,92200,203
|
|
20240701,140100,13106676800,92300,92400,92400,92300,268
|
|
20240701,140000,13081923700,92400,92300,92400,92300,27
|
|
20240701,135900,13079430200,92300,92400,92400,92200,208
|
|
20240701,135800,13060231500,92300,92300,92400,92300,130
|
|
20240701,135700,13048229500,92200,92300,92300,92200,99
|
|
20240701,135600,13039095800,92300,92200,92400,92100,444
|
|
20240701,135500,12998126200,92200,92200,92300,92200,27
|
|
20240701,135400,12995636000,92400,92200,92400,92200,241
|
|
20240701,135300,12973409700,92400,92300,92500,92300,558
|
|
20240701,135200,12921860300,92300,92200,92300,92200,11
|
|
20240701,135100,12920845300,92300,92300,92300,92200,62
|
|
20240701,135000,12915125100,92200,92200,92200,92100,271
|
|
20240701,134900,12890158500,92200,92100,92200,92100,211
|
|
20240701,134800,12870705800,92100,92300,92400,92100,479
|
|
20240701,134700,12826502400,92400,92300,92400,92300,77
|
|
20240701,134600,12819387700,92400,92400,92400,92300,47
|
|
20240701,134500,12815045000,92400,92400,92400,92400,15
|
|
20240701,134400,12813659000,92400,92400,92400,92300,73
|
|
20240701,134300,12806919000,92300,92400,92400,92300,132
|
|
20240701,134200,12794730900,92400,92400,92500,92300,549
|
|
20240701,134100,12744043200,92500,92400,92500,92400,100
|
|
20240701,134000,12734800600,92400,92400,92500,92400,121
|
|
20240701,133900,12723619600,92400,92400,92500,92400,58
|
|
20240701,133800,12718258400,92500,92400,92500,92400,87
|
|
20240701,133700,12710215700,92500,92400,92500,92400,298
|
|
20240701,133600,12682666500,92400,92500,92500,92400,54
|
|
20240701,133500,12677673900,92400,92400,92500,92400,76
|
|
20240701,133400,12670650100,92400,92400,92500,92400,58
|
|
20240701,133300,12665288300,92500,92500,92600,92500,569
|
|
20240701,133200,12612655300,92500,92500,92600,92500,114
|
|
20240701,133100,12602106700,92500,92600,92600,92500,19
|
|
20240701,133000,12600348400,92600,92500,92600,92500,34
|
|
20240701,132900,12597201400,92500,92600,92600,92500,143
|
|
20240701,132800,12583960400,92500,92500,92500,92500,6
|
|
20240701,132700,12583405400,92600,92500,92600,92500,37
|
|
20240701,132600,12579979600,92600,92700,92700,92600,304
|
|
20240701,132500,12551828300,92600,92700,92700,92600,46
|
|
20240701,132400,12547566300,92600,92600,92700,92600,91
|
|
20240701,132300,12539139200,92600,92600,92600,92600,106
|
|
20240701,132200,12529323600,92600,92500,92600,92500,345
|
|
20240701,132100,12497377400,92600,92500,92600,92500,87
|
|
20240701,132000,12489322100,92500,92600,92600,92500,292
|
|
20240701,131900,12462306600,92500,92600,92600,92500,124
|
|
20240701,131800,12450826200,92600,92600,92600,92400,79
|
|
20240701,131700,12443514100,92600,92500,92600,92400,514
|
|
20240701,131600,12395972400,92500,92500,92500,92400,238
|
|
20240701,131500,12373977100,92500,92500,92500,92400,41
|
|
20240701,131400,12370185000,92400,92500,92500,92400,45
|
|
20240701,131300,12366026700,92500,92500,92500,92300,95
|
|
20240701,131200,12357247200,92500,92400,92500,92400,346
|
|
20240701,131100,12325256300,92400,92300,92400,92300,23
|
|
20240701,131000,12323131200,92300,92300,92300,92200,53
|
|
20240701,130900,12318239500,92200,92000,92200,92000,152
|
|
20240701,130800,12304241600,92000,92200,92200,92000,1136
|
|
20240701,130700,12199606100,92200,92200,92200,92100,216
|
|
20240701,130600,12179691300,92200,92200,92300,92200,98
|
|
20240701,130500,12170652200,92200,92400,92400,92200,615
|
|
20240701,130400,12113892600,92400,92400,92400,92300,765
|
|
20240701,130300,12043212900,92500,92400,92500,92300,72
|
|
20240701,130200,12036557800,92500,92400,92500,92300,804
|
|
20240701,130100,11962267800,92400,92400,92500,92400,17
|
|
20240701,130000,11960696400,92400,92500,92500,92400,17
|
|
20240701,125900,11959124400,92500,92500,92500,92400,66
|
|
20240701,125800,11953025300,92400,92500,92500,92400,102
|
|
20240701,125700,11943599000,92500,92500,92500,92500,38
|
|
20240701,125600,11940084000,92500,92500,92600,92500,50
|
|
20240701,125500,11935457600,92500,92400,92500,92400,112
|
|
20240701,125400,11925098000,92400,92500,92500,92400,34
|
|
20240701,125300,11921955500,92500,92400,92500,92400,218
|
|
20240701,125200,11901796200,92400,92500,92500,92400,14
|
|
20240701,125100,11900501900,92400,92400,92400,92400,4
|
|
20240701,125000,11900132300,92400,92500,92500,92400,40
|
|
20240701,124900,11896434800,92500,92400,92500,92400,210
|
|
20240701,124800,11877012700,92500,92500,92500,92400,49
|
|
20240701,124700,11872482500,92500,92500,92500,92400,42
|
|
20240701,124600,11868599800,92400,92400,92400,92400,75
|
|
20240701,124500,11861669800,92400,92400,92500,92400,128
|
|
20240701,124400,11849842000,92400,92600,92600,92400,253
|
|
20240701,124300,11826439000,92500,92500,92600,92500,67
|
|
20240701,124200,11820238600,92600,92600,92600,92500,159
|
|
20240701,124100,11805519000,92500,92600,92600,92500,34
|
|
20240701,124000,11802373400,92500,92500,92600,92500,121
|
|
20240701,123900,11791171300,92600,92600,92600,92400,60
|
|
20240701,123800,11785620200,92600,92600,92600,92400,543
|
|
20240701,123700,11735419800,92500,92700,92700,92500,80
|
|
20240701,123600,11728014600,92700,92600,92700,92600,689
|
|
20240701,123500,11664153700,92700,92700,92700,92600,454
|
|
20240701,123400,11622069500,92700,92600,92700,92600,116
|
|
20240701,123300,11611326200,92600,92700,92700,92600,351
|
|
20240701,123200,11578789800,92600,92600,92700,92600,64
|
|
20240701,123100,11572863300,92600,92600,92700,92600,132
|
|
20240701,123000,11560639300,92700,92600,92700,92500,164
|
|
20240701,122900,11545452600,92600,92600,92600,92600,30
|
|
20240701,122800,11542674600,92600,92700,92700,92600,282
|
|
20240701,122700,11516551400,92700,92700,92800,92700,155
|
|
20240701,122600,11502177000,92700,92700,92700,92700,65
|
|
20240701,122500,11496151500,92800,92700,92800,92700,8
|
|
20240701,122400,11495409200,92700,92800,92800,92700,78
|
|
20240701,122300,11488176700,92800,92800,92800,92700,392
|
|
20240701,122200,11451805300,92800,92600,92800,92600,2053
|
|
20240701,122100,11261400700,92700,92600,92700,92600,89
|
|
20240701,122000,11253151900,92600,92600,92700,92600,37
|
|
20240701,121900,11249725000,92600,92600,92700,92600,55
|
|
20240701,121800,11244631300,92600,92600,92600,92600,138
|
|
20240701,121700,11231852500,92600,92600,92700,92500,107
|
|
20240701,121600,11221944300,92600,92700,92700,92600,575
|
|
20240701,121500,11168698600,92600,92700,92700,92600,46
|
|
20240701,121400,11164434600,92700,92600,92700,92600,163
|
|
20240701,121300,11149325900,92600,92700,92700,92600,49
|
|
20240701,121200,11144784100,92700,92700,92800,92700,194
|
|
20240701,121100,11126800000,92700,92600,92700,92600,817
|
|
20240701,121000,11051067900,92600,92600,92700,92500,164
|
|
20240701,120900,11035880300,92700,92600,92700,92600,8
|
|
20240701,120800,11035139400,92600,92700,92700,92600,90
|
|
20240701,120700,11026801300,92700,92600,92700,92500,248
|
|
20240701,120600,11003837900,92600,92400,92600,92400,518
|
|
20240701,120500,10955930400,92400,92500,92500,92400,195
|
|
20240701,120400,10937894000,92500,92500,92600,92400,135
|
|
20240701,120300,10925407300,92500,92400,92500,92400,176
|
|
20240701,120200,10909139700,92400,92500,92500,92400,122
|
|
20240701,120100,10897865300,92500,92500,92600,92500,99
|
|
20240701,120000,10888707700,92500,92500,92600,92500,75
|
|
20240701,115900,10881763100,92600,92500,92600,92500,56
|
|
20240701,115800,10876582800,92600,92600,92600,92600,13
|
|
20240701,115700,10875379000,92700,92700,92800,92700,1471
|
|
20240701,115600,10739014900,92600,92500,92600,92500,436
|
|
20240701,115500,10698642400,92500,92500,92700,92500,70
|
|
20240701,115400,10692159000,92700,92600,92700,92600,75
|
|
20240701,115300,10685213000,92600,92600,92700,92600,53
|
|
20240701,115200,10680305000,92600,92600,92700,92500,36
|
|
20240701,115100,10676971700,92600,92600,92600,92500,110
|
|
20240701,115000,10666790900,92500,92500,92500,92500,14
|
|
20240701,114900,10665495900,92500,92700,92700,92500,262
|
|
20240701,114800,10641228600,92700,92600,92700,92500,471
|
|
20240701,114700,10597614000,92500,92600,92600,92500,78
|
|
20240701,114600,10590393600,92600,92500,92600,92500,161
|
|
20240701,114500,10575491400,92500,92500,92600,92500,239
|
|
20240701,114400,10553362900,92500,92500,92600,92500,139
|
|
20240701,114300,10540504200,92500,92500,92600,92500,399
|
|
20240701,114200,10503596600,92500,92700,92700,92500,485
|
|
20240701,114100,10458676900,92600,92400,92600,92300,897
|
|
20240701,114000,10375722400,92400,92200,92400,92200,1122
|
|
20240701,113900,10272124800,92200,92300,92300,92200,476
|
|
20240701,113800,10228216200,92300,92300,92400,92300,394
|
|
20240701,113700,10191847700,92400,92300,92500,92300,243
|
|
20240701,113600,10169397200,92300,92400,92400,92300,351
|
|
20240701,113500,10136969600,92400,92300,92400,92200,183
|
|
20240701,113400,10120075500,92300,92500,92500,92300,196
|
|
20240701,113300,10101966500,92500,92500,92600,92500,162
|
|
20240701,113200,10086981400,92500,92600,92700,92500,124
|
|
20240701,113100,10075507000,92600,92800,92800,92600,618
|
|
20240701,113000,10018249400,92800,92700,92800,92600,217
|
|
20240701,112900,9998131700,92600,92600,92700,92600,68
|
|
20240701,112800,9991833200,92700,92600,92700,92600,355
|
|
20240701,112700,9958942700,92600,92700,92700,92500,473
|
|
20240701,112600,9915150700,92700,92800,92800,92600,1066
|
|
20240701,112500,9816318100,92800,92600,92800,92600,1224
|
|
20240701,112400,9702774500,92600,92700,92700,92600,397
|
|
20240701,112300,9665991700,92600,92800,92800,92600,216
|
|
20240701,112200,9645968400,92700,92300,92800,92300,4352
|
|
20240701,112100,9243290700,92300,92300,92400,92300,69
|
|
20240701,112000,9236921200,92200,92300,92300,92200,76
|
|
20240701,111900,9229909900,92300,92400,92400,92000,983
|
|
20240701,111800,9139381600,92400,92400,92400,92300,194
|
|
20240701,111700,9121459000,92400,92200,92500,92200,1223
|
|
20240701,111600,9008481100,92300,92300,92300,92200,225
|
|
20240701,111500,8987726800,92300,92100,92300,92100,351
|
|
20240701,111400,8955362600,92100,92300,92300,92100,517
|
|
20240701,111300,8907703000,92300,92300,92300,92200,65
|
|
20240701,111200,8901707100,92300,92400,92400,92300,154
|
|
20240701,111100,8887488000,92400,92200,92400,92200,232
|
|
20240701,111000,8866074900,92200,92300,92300,92100,367
|
|
20240701,110900,8832229800,92300,92300,92400,92200,99
|
|
20240701,110800,8823094400,92300,92400,92400,92300,568
|
|
20240701,110700,8770643600,92400,92400,92400,92300,40
|
|
20240701,110600,8766948400,92400,92200,92500,92200,3102
|
|
20240701,110500,8480480500,92300,92100,92300,92100,931
|
|
20240701,110400,8394640700,92100,92000,92100,92000,256
|
|
20240701,110300,8371075900,92000,91900,92000,91900,158
|
|
20240701,110200,8356542100,91900,91800,91900,91700,138
|
|
20240701,110100,8343872400,91900,92100,92100,91900,156
|
|
20240701,110000,8329518100,92100,92200,92200,92100,481
|
|
20240701,105900,8285179300,92200,92000,92200,92000,453
|
|
20240701,105800,8243463000,92000,92100,92100,91900,170
|
|
20240701,105700,8227822100,92100,92200,92200,91900,1124
|
|
20240701,105600,8124438100,92200,92100,92200,92100,1494
|
|
20240701,105500,7986716600,92200,92100,92200,92000,684
|
|
20240701,105400,7923718100,92000,92000,92000,91900,127
|
|
20240701,105300,7912035000,91900,92000,92000,91900,620
|
|
20240701,105200,7855006700,92000,92000,92000,91900,144
|
|
20240701,105100,7841759700,92000,92000,92200,92000,454
|
|
20240701,105000,7799951600,92100,91900,92100,91900,830
|
|
20240701,104900,7723597600,91900,91900,91900,91800,277
|
|
20240701,104800,7698143700,91900,92000,92000,91900,259
|
|
20240701,104700,7674316900,91900,92200,92200,91900,913
|
|
20240701,104600,7590270800,92200,92200,92300,92200,979
|
|
20240701,104500,7499955500,92200,92100,92300,92100,1200
|
|
20240701,104400,7389320300,92100,92000,92300,92000,1275
|
|
20240701,104300,7271784200,92200,91700,92200,91700,5213
|
|
20240701,104200,6792254700,91800,91800,91900,91800,607
|
|
20240701,104100,6736525100,91800,91600,91800,91500,567
|
|
20240701,104000,6684558300,91600,91700,91700,91600,276
|
|
20240701,103900,6659261200,91700,91800,91900,91700,480
|
|
20240701,103800,6615198200,91900,91900,91900,91800,493
|
|
20240701,103700,6569915100,91900,91800,92000,91800,3908
|
|
20240701,103600,6210921100,91800,91600,91800,91600,697
|
|
20240701,103500,6147018200,91700,91700,91800,91600,1284
|
|
20240701,103400,6029275400,91700,91500,91700,91500,960
|
|
20240701,103300,5941313900,91500,91600,91600,91400,349
|
|
20240701,103200,5909377500,91500,91600,91600,91500,375
|
|
20240701,103100,5875046500,91500,91600,91700,91500,712
|
|
20240701,103000,5809822700,91500,91600,91700,91500,548
|
|
20240701,102900,5759627100,91600,91400,91800,91400,5571
|
|
20240701,102800,5249326500,91400,91300,91400,91300,1716
|
|
20240701,102700,5092559800,91300,91300,91400,91200,607
|
|
20240701,102600,5037136900,91300,91100,91300,91100,301
|
|
20240701,102500,5009690100,91100,91200,91200,91000,103
|
|
20240701,102400,5000302400,91100,91200,91200,91000,166
|
|
20240701,102300,4985169800,91200,91100,91200,91100,406
|
|
20240701,102200,4948143100,91200,91100,91200,91100,728
|
|
20240701,102100,4881795100,91000,91000,91000,90900,204
|
|
20240701,102000,4863231700,91000,91000,91000,90900,180
|
|
20240701,101900,4846865200,91000,91100,91100,91000,435
|
|
20240701,101800,4807277000,91100,91000,91100,90900,95
|
|
20240701,101700,4798632400,91000,91100,91100,91000,340
|
|
20240701,101600,4767692200,91100,91100,91100,91100,62
|
|
20240701,101500,4762044000,91100,91100,91100,91100,79
|
|
20240701,101400,4754847100,91100,91100,91100,91100,69
|
|
20240701,101300,4748561200,91000,91100,91100,91000,221
|
|
20240701,101200,4728434400,91100,91100,91100,91100,0
|
|
20240701,101100,4728434400,91100,91100,91100,91000,149
|
|
20240701,101000,4714867800,91000,91100,91100,91000,15
|
|
20240701,100900,4713501700,91100,91100,91200,91100,130
|
|
20240701,100800,4701658600,91200,90900,91200,90900,972
|
|
20240701,100700,4613184700,90900,90800,91000,90700,578
|
|
20240701,100600,4560673700,90800,90800,90800,90800,13
|
|
20240701,100500,4559493300,90800,90700,90800,90700,193
|
|
20240701,100400,4541978800,90800,90800,90800,90800,247
|
|
20240701,100300,4519551200,90800,90900,90900,90800,114
|
|
20240701,100200,4509189700,90900,90900,90900,90800,101
|
|
20240701,100100,4500008900,90900,90900,90900,90900,103
|
|
20240701,100000,4490646200,90900,90900,91000,90900,109
|
|
20240701,095900,4480737600,90900,90900,91000,90800,107
|
|
20240701,095800,4471011300,90800,90600,90800,90600,506
|
|
20240701,095700,4425123200,90700,90700,90700,90600,141
|
|
20240701,095600,4412345200,90700,90600,90700,90500,111
|
|
20240701,095500,4402288800,90600,90500,90600,90500,14
|
|
20240701,095400,4401020900,90500,90600,90600,90500,100
|
|
20240701,095300,4391967100,90600,90500,90600,90400,125
|
|
20240701,095200,4380657400,90500,90400,90500,90400,81
|
|
20240701,095100,4373332900,90400,90500,90600,90400,49
|
|
20240701,095000,4368901200,90500,90500,90600,90400,75
|
|
20240701,094900,4362114400,90400,90200,90500,90200,19
|
|
20240701,094800,4360396600,90300,90500,90600,90300,422
|
|
20240701,094700,4322270900,90600,90600,90600,90500,742
|
|
20240701,094600,4255107200,90600,90500,90600,90500,82
|
|
20240701,094500,4247680100,90500,90500,90600,90500,218
|
|
20240701,094400,4227949900,90500,90600,90600,90500,85
|
|
20240701,094300,4220252300,90500,90600,90600,90200,591
|
|
20240701,094200,4166816600,90600,90900,90900,90600,327
|
|
20240701,094100,4137137100,91000,91000,91100,90900,695
|
|
20240701,094000,4073894700,91000,91100,91100,91000,169
|
|
20240701,093900,4058499300,91100,91000,91100,91000,40
|
|
20240701,093800,4054857500,91000,91300,91300,91000,549
|
|
20240701,093700,4004814100,91200,91000,91200,91000,382
|
|
20240701,093600,3969996500,91000,91000,91100,90900,356
|
|
20240701,093500,3937578200,91000,91000,91000,90900,254
|
|
20240701,093400,3914467700,91000,90900,91200,90900,344
|
|
20240701,093300,3883163700,90900,91000,91200,90900,584
|
|
20240701,093200,3830003500,91000,91200,91300,90900,371
|
|
20240701,093100,3796170500,91200,91100,91300,91100,467
|
|
20240701,093000,3753591800,91100,90800,91100,90700,1621
|
|
20240701,092900,3606473500,90800,91000,91100,90800,239
|
|
20240701,092800,3584746200,91300,91200,91300,91100,572
|
|
20240701,092700,3532573000,91100,91000,91200,91000,371
|
|
20240701,092600,3498780200,91000,90900,91000,90900,529
|
|
20240701,092500,3450659200,91000,90700,91000,90300,1437
|
|
20240701,092400,3320280700,90900,91200,91200,90700,275
|
|
20240701,092300,3295295700,91000,91300,91300,91000,491
|
|
20240701,092200,3250556300,91300,91200,91400,91200,607
|
|
20240701,092100,3195157800,91300,91400,91500,91300,420
|
|
20240701,092000,3156784500,91400,91100,91600,91100,2753
|
|
20240701,091900,2905088900,91100,91000,91200,91000,436
|
|
20240701,091800,2865373900,91000,91300,91300,90900,1177
|
|
20240701,091700,2758196100,91200,91300,91600,91200,3633
|
|
20240701,091600,2425981900,91300,91100,91400,91100,3788
|
|
20240701,091500,2080231000,91100,90600,91100,90600,5532
|
|
20240701,091400,1577395900,90600,90300,90700,90200,1876
|
|
20240701,091300,1407721000,90300,90500,90600,90300,649
|
|
20240701,091200,1349026800,90500,90400,90800,90400,2350
|
|
20240701,091100,1136098300,90400,90000,90400,90000,1850
|
|
20240701,091000,969161100,90000,89800,90100,89800,1428
|
|
20240701,090900,840777600,89800,89600,89800,89500,648
|
|
20240701,090800,782688000,89600,89700,89800,89600,1221
|
|
20240701,090700,673265900,89700,89700,89800,89600,471
|
|
20240701,090600,631001500,89700,89600,89900,89600,1136
|
|
20240701,090500,528994700,89700,89700,89800,89600,1147
|
|
20240701,090400,426126600,89700,89600,89800,89600,1104
|
|
20240701,090300,327119300,89600,89300,89700,89200,1507
|
|
20240701,090200,192346500,89300,89300,89400,89200,239
|
|
20240701,090100,171002400,89200,89200,89200,88900,583
|
|
20240701,090000,119100300,89300,89100,89500,89100,1333
|