597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,185300,30254554700,68500,68500,68500,68500,0
|
|
20240701,185200,30254554700,68500,68500,68500,68500,0
|
|
20240701,185100,30254554700,68500,68500,68500,68500,0
|
|
20240701,185000,30254554700,68500,68500,68500,68500,0
|
|
20240701,184900,30254554700,68500,68500,68500,68500,0
|
|
20240701,184800,30254554700,68500,68500,68500,68500,0
|
|
20240701,184700,30254554700,68500,68500,68500,68500,0
|
|
20240701,184600,30254554700,68500,68500,68500,68500,0
|
|
20240701,184500,30254554700,68500,68500,68500,68500,0
|
|
20240701,184400,30254554700,68500,68500,68500,68500,0
|
|
20240701,184300,30254554700,68500,68500,68500,68500,0
|
|
20240701,184200,30254554700,68500,68500,68500,68500,0
|
|
20240701,184100,30254554700,68500,68500,68500,68500,0
|
|
20240701,184000,30254554700,68500,68500,68500,68500,0
|
|
20240701,183900,30254554700,68500,68500,68500,68500,0
|
|
20240701,183800,30254554700,68500,68500,68500,68500,0
|
|
20240701,183700,30254554700,68500,68500,68500,68500,0
|
|
20240701,183600,30254554700,68500,68500,68500,68500,0
|
|
20240701,183500,30254554700,68500,68500,68500,68500,0
|
|
20240701,183400,30254554700,68500,68500,68500,68500,0
|
|
20240701,183300,30254554700,68500,68500,68500,68500,0
|
|
20240701,183200,30254554700,68500,68500,68500,68500,0
|
|
20240701,183100,30254554700,68500,68500,68500,68500,0
|
|
20240701,183000,30254554700,68500,68500,68500,68500,0
|
|
20240701,182900,30254554700,68500,68500,68500,68500,0
|
|
20240701,182800,30254554700,68500,68500,68500,68500,0
|
|
20240701,182700,30254554700,68500,68500,68500,68500,0
|
|
20240701,182600,30254554700,68500,68500,68500,68500,0
|
|
20240701,182500,30254554700,68500,68500,68500,68500,0
|
|
20240701,182400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,182300,30254554700,68500,68500,68500,68500,0
|
|
20240701,182200,30254554700,68500,68500,68500,68500,0
|
|
20240701,182100,30254554700,68500,68500,68500,68500,0
|
|
20240701,182000,30254554700,68500,68500,68500,68500,0
|
|
20240701,181900,30254554700,68500,68500,68500,68500,0
|
|
20240701,181800,30254554700,68500,68500,68500,68500,0
|
|
20240701,181700,30254554700,68500,68500,68500,68500,0
|
|
20240701,181600,30254554700,68500,68500,68500,68500,0
|
|
20240701,181500,30254554700,68500,68500,68500,68500,0
|
|
20240701,181400,30254554700,68500,68500,68500,68500,0
|
|
20240701,181300,30254554700,68500,68500,68500,68500,0
|
|
20240701,181200,30254554700,68500,68500,68500,68500,0
|
|
20240701,181100,30254554700,68500,68500,68500,68500,0
|
|
20240701,181000,30254554700,68500,68500,68500,68500,0
|
|
20240701,180900,30254554700,68500,68500,68500,68500,0
|
|
20240701,180800,30254554700,68500,68500,68500,68500,0
|
|
20240701,180700,30254554700,68500,68500,68500,68500,0
|
|
20240701,180600,30254554700,68500,68500,68500,68500,0
|
|
20240701,180500,30254554700,68500,68500,68500,68500,0
|
|
20240701,180400,30254554700,68500,68500,68500,68500,0
|
|
20240701,180300,30254554700,68500,68500,68500,68500,0
|
|
20240701,180200,30254554700,68500,68500,68500,68500,0
|
|
20240701,180100,30254554700,68500,68500,68500,68500,0
|
|
20240701,180000,30254554700,68500,68500,68500,68500,0
|
|
20240701,175900,30254554700,68500,68500,68500,68500,0
|
|
20240701,175800,30254554700,68500,68500,68500,68500,0
|
|
20240701,175700,30254554700,68500,68500,68500,68500,0
|
|
20240701,175600,30254554700,68500,68500,68500,68500,0
|
|
20240701,175500,30254554700,68500,68500,68500,68500,0
|
|
20240701,175400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,175300,30254554700,68500,68500,68500,68500,0
|
|
20240701,175200,30254554700,68500,68500,68500,68500,0
|
|
20240701,175100,30254554700,68500,68500,68500,68500,0
|
|
20240701,175000,30254554700,68500,68500,68500,68500,0
|
|
20240701,174900,30254554700,68500,68500,68500,68500,0
|
|
20240701,174800,30254554700,68500,68500,68500,68500,0
|
|
20240701,174700,30254554700,68500,68500,68500,68500,0
|
|
20240701,174600,30254554700,68500,68500,68500,68500,0
|
|
20240701,174500,30254554700,68500,68500,68500,68500,0
|
|
20240701,174400,30254554700,68500,68500,68500,68500,0
|
|
20240701,174300,30254554700,68500,68500,68500,68500,0
|
|
20240701,174200,30254554700,68500,68500,68500,68500,0
|
|
20240701,174100,30254554700,68500,68500,68500,68500,0
|
|
20240701,174000,30254554700,68500,68500,68500,68500,0
|
|
20240701,173900,30254554700,68500,68500,68500,68500,0
|
|
20240701,173800,30254554700,68500,68500,68500,68500,0
|
|
20240701,173700,30254554700,68500,68500,68500,68500,0
|
|
20240701,173600,30254554700,68500,68500,68500,68500,0
|
|
20240701,173500,30254554700,68500,68500,68500,68500,0
|
|
20240701,173400,30254554700,68500,68500,68500,68500,0
|
|
20240701,173300,30254554700,68500,68500,68500,68500,0
|
|
20240701,173200,30254554700,68500,68500,68500,68500,0
|
|
20240701,173100,30254554700,68500,68500,68500,68500,0
|
|
20240701,173000,30254554700,68500,68500,68500,68500,0
|
|
20240701,172900,30254554700,68500,68500,68500,68500,0
|
|
20240701,172800,30254554700,68500,68500,68500,68500,0
|
|
20240701,172700,30254554700,68500,68500,68500,68500,0
|
|
20240701,172600,30254554700,68500,68500,68500,68500,0
|
|
20240701,172500,30254554700,68500,68500,68500,68500,0
|
|
20240701,172400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,172300,30254554700,68500,68500,68500,68500,0
|
|
20240701,172200,30254554700,68500,68500,68500,68500,0
|
|
20240701,172100,30254554700,68500,68500,68500,68500,0
|
|
20240701,172000,30254554700,68500,68500,68500,68500,0
|
|
20240701,171900,30254554700,68500,68500,68500,68500,0
|
|
20240701,171800,30254554700,68500,68500,68500,68500,0
|
|
20240701,171700,30254554700,68500,68500,68500,68500,0
|
|
20240701,171600,30254554700,68500,68500,68500,68500,0
|
|
20240701,171500,30254554700,68500,68500,68500,68500,0
|
|
20240701,171400,30254554700,68500,68500,68500,68500,0
|
|
20240701,171300,30254554700,68500,68500,68500,68500,0
|
|
20240701,171200,30254554700,68500,68500,68500,68500,0
|
|
20240701,171100,30254554700,68500,68500,68500,68500,0
|
|
20240701,171000,30254554700,68500,68500,68500,68500,0
|
|
20240701,170900,30254554700,68500,68500,68500,68500,0
|
|
20240701,170800,30254554700,68500,68500,68500,68500,0
|
|
20240701,170700,30254554700,68500,68500,68500,68500,0
|
|
20240701,170600,30254554700,68500,68500,68500,68500,0
|
|
20240701,170500,30254554700,68500,68500,68500,68500,0
|
|
20240701,170400,30254554700,68500,68500,68500,68500,0
|
|
20240701,170300,30254554700,68500,68500,68500,68500,0
|
|
20240701,170200,30254554700,68500,68500,68500,68500,0
|
|
20240701,170100,30254554700,68500,68500,68500,68500,0
|
|
20240701,170000,30254554700,68500,68500,68500,68500,0
|
|
20240701,165900,30254554700,68500,68500,68500,68500,0
|
|
20240701,165800,30254554700,68500,68500,68500,68500,0
|
|
20240701,165700,30254554700,68500,68500,68500,68500,0
|
|
20240701,165600,30254554700,68500,68500,68500,68500,0
|
|
20240701,165500,30254554700,68500,68500,68500,68500,0
|
|
20240701,165400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,165300,30254554700,68500,68500,68500,68500,0
|
|
20240701,165200,30254554700,68500,68500,68500,68500,0
|
|
20240701,165100,30254554700,68500,68500,68500,68500,0
|
|
20240701,165000,30254554700,68500,68500,68500,68500,0
|
|
20240701,164900,30254554700,68500,68500,68500,68500,0
|
|
20240701,164800,30254554700,68500,68500,68500,68500,0
|
|
20240701,164700,30254554700,68500,68500,68500,68500,0
|
|
20240701,164600,30254554700,68500,68500,68500,68500,0
|
|
20240701,164500,30254554700,68500,68500,68500,68500,0
|
|
20240701,164400,30254554700,68500,68500,68500,68500,0
|
|
20240701,164300,30254554700,68500,68500,68500,68500,0
|
|
20240701,164200,30254554700,68500,68500,68500,68500,0
|
|
20240701,164100,30254554700,68500,68500,68500,68500,0
|
|
20240701,164000,30254554700,68500,68500,68500,68500,0
|
|
20240701,163900,30254554700,68500,68500,68500,68500,0
|
|
20240701,163800,30254554700,68500,68500,68500,68500,0
|
|
20240701,163700,30254554700,68500,68500,68500,68500,0
|
|
20240701,163600,30254554700,68500,68500,68500,68500,0
|
|
20240701,163500,30254554700,68500,68500,68500,68500,0
|
|
20240701,163400,30254554700,68500,68500,68500,68500,0
|
|
20240701,163300,30254554700,68500,68500,68500,68500,0
|
|
20240701,163200,30254554700,68500,68500,68500,68500,0
|
|
20240701,163100,30254554700,68500,68500,68500,68500,0
|
|
20240701,163000,30254554700,68500,68500,68500,68500,0
|
|
20240701,162900,30254554700,68500,68500,68500,68500,0
|
|
20240701,162800,30254554700,68500,68500,68500,68500,0
|
|
20240701,162700,30254554700,68500,68500,68500,68500,0
|
|
20240701,162600,30254554700,68500,68500,68500,68500,0
|
|
20240701,162500,30254554700,68500,68500,68500,68500,0
|
|
20240701,162400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,162300,30254554700,68500,68500,68500,68500,0
|
|
20240701,162200,30254554700,68500,68500,68500,68500,0
|
|
20240701,162100,30254554700,68500,68500,68500,68500,0
|
|
20240701,162000,30254554700,68500,68500,68500,68500,0
|
|
20240701,161900,30254554700,68500,68500,68500,68500,0
|
|
20240701,161800,30254554700,68500,68500,68500,68500,0
|
|
20240701,161700,30254554700,68500,68500,68500,68500,0
|
|
20240701,161600,30254554700,68500,68500,68500,68500,0
|
|
20240701,161500,30254554700,68500,68500,68500,68500,0
|
|
20240701,161400,30254554700,68500,68500,68500,68500,0
|
|
20240701,161300,30254554700,68500,68500,68500,68500,0
|
|
20240701,161200,30254554700,68500,68500,68500,68500,0
|
|
20240701,161100,30254554700,68500,68500,68500,68500,0
|
|
20240701,161000,30254554700,68500,68500,68500,68500,0
|
|
20240701,160900,30254554700,68500,68500,68500,68500,0
|
|
20240701,160800,30254554700,68500,68500,68500,68500,0
|
|
20240701,160700,30254554700,68500,68500,68500,68500,0
|
|
20240701,160600,30254554700,68500,68500,68500,68500,0
|
|
20240701,160500,30254554700,68500,68500,68500,68500,0
|
|
20240701,160400,30254554700,68500,68500,68500,68500,0
|
|
20240701,160300,30254554700,68500,68500,68500,68500,0
|
|
20240701,160200,30254554700,68500,68500,68500,68500,0
|
|
20240701,160100,30254554700,68500,68500,68500,68500,0
|
|
20240701,160000,30254554700,68500,68500,68500,68500,0
|
|
20240701,155900,30254554700,68500,68500,68500,68500,0
|
|
20240701,155800,30254554700,68500,68500,68500,68500,0
|
|
20240701,155700,30254554700,68500,68500,68500,68500,0
|
|
20240701,155600,30254554700,68500,68500,68500,68500,0
|
|
20240701,155500,30254554700,68500,68500,68500,68500,0
|
|
20240701,155400,30254554700,68500,68500,68500,68500,10355
|
|
20240701,155300,30254554700,68500,68500,68500,68500,0
|
|
20240701,155200,30254554700,68500,68500,68500,68500,0
|
|
20240701,155100,30254554700,68500,68500,68500,68500,0
|
|
20240701,155000,30254554700,68500,68500,68500,68500,0
|
|
20240701,154900,30254554700,68500,68500,68500,68500,0
|
|
20240701,154800,30254554700,68500,68500,68500,68500,0
|
|
20240701,154700,30254554700,68500,68500,68500,68500,0
|
|
20240701,154600,30254554700,68500,68500,68500,68500,0
|
|
20240701,154500,30254554700,68500,68500,68500,68500,0
|
|
20240701,154400,30254554700,68500,68500,68500,68500,0
|
|
20240701,154300,30254554700,68500,68500,68500,68500,0
|
|
20240701,154200,30254554700,68500,68500,68500,68500,0
|
|
20240701,154100,30254554700,68500,68500,68500,68500,0
|
|
20240701,154000,30254554700,68500,68500,68500,68500,0
|
|
20240701,153900,30254554700,68500,68500,68500,68500,0
|
|
20240701,153800,30254554700,68500,68500,68500,68500,0
|
|
20240701,153700,30254554700,68500,68500,68500,68500,0
|
|
20240701,153600,30254554700,68500,68500,68500,68500,0
|
|
20240701,153500,30254554700,68500,68500,68500,68500,0
|
|
20240701,153400,30254554700,68500,68500,68500,68500,0
|
|
20240701,153300,30254554700,68500,68500,68500,68500,0
|
|
20240701,153200,30254554700,68500,68500,68500,68500,0
|
|
20240701,153100,30254554700,68500,68500,68500,68500,0
|
|
20240701,153000,30254554700,68500,68500,68500,68500,10355
|
|
20240701,152900,29545237200,69100,69100,69100,69100,0
|
|
20240701,152800,29545237200,69100,69100,69100,69100,0
|
|
20240701,152700,29545237200,69100,69100,69100,69100,0
|
|
20240701,152600,29545237200,69100,69100,69100,69100,0
|
|
20240701,152500,29545237200,69100,69100,69100,69100,0
|
|
20240701,152400,29545237200,69100,69100,69100,69100,0
|
|
20240701,152300,29545237200,69100,69100,69100,69100,0
|
|
20240701,152200,29545237200,69100,69100,69100,69100,0
|
|
20240701,152100,29545237200,69100,69100,69100,69100,0
|
|
20240701,152000,29545237200,69100,69100,69100,69100,0
|
|
20240701,151900,29545237200,69100,69500,69600,69000,1435
|
|
20240701,151800,29445792200,69600,69600,69700,69400,1080
|
|
20240701,151700,29370677100,69600,69500,69600,69500,405
|
|
20240701,151600,29342494800,69600,69700,69700,69500,1717
|
|
20240701,151500,29223082800,69600,69100,69700,69100,2335
|
|
20240701,151400,29061174800,69100,69200,69300,69100,1197
|
|
20240701,151300,28978419000,69200,69300,69400,69200,1384
|
|
20240701,151200,28882535100,69200,69000,69300,69000,745
|
|
20240701,151100,28831009000,69000,69000,69000,68700,954
|
|
20240701,151000,28765282300,69000,68800,69000,68600,2820
|
|
20240701,150900,28571003800,68800,68300,68900,68200,2172
|
|
20240701,150800,28422188500,68200,68300,68500,68100,1070
|
|
20240701,150700,28349154100,68300,68500,68600,68000,6161
|
|
20240701,150600,27928991900,68600,68800,68900,68600,1116
|
|
20240701,150500,27852410900,68900,68600,69100,68500,1440
|
|
20240701,150400,27753569500,68700,69100,69200,68600,1828
|
|
20240701,150300,27627667700,69100,69200,69300,69000,3766
|
|
20240701,150200,27367538600,69200,69400,69500,69100,1679
|
|
20240701,150100,27251147100,69400,69500,69500,69400,237
|
|
20240701,150000,27234693900,69500,69600,69800,69400,688
|
|
20240701,145900,27186864800,69600,69400,69600,69400,202
|
|
20240701,145800,27172821900,69400,69100,69500,69100,150
|
|
20240701,145700,27162422100,69200,69100,69500,69100,2362
|
|
20240701,145600,26999129800,69100,69200,69300,69000,1824
|
|
20240701,145500,26873072200,69100,69500,69600,69100,3261
|
|
20240701,145400,26647049700,69600,69800,69800,69500,1580
|
|
20240701,145300,26537156500,69800,69900,69900,69700,616
|
|
20240701,145200,26494170800,69900,70200,70200,69900,2429
|
|
20240701,145100,26324077000,70200,70300,70400,70200,1375
|
|
20240701,145000,26227477500,70400,70300,70400,70300,307
|
|
20240701,144900,26205895000,70500,70400,70500,70300,339
|
|
20240701,144800,26182031300,70400,70400,70500,70300,2138
|
|
20240701,144700,26031549800,70500,70500,70500,70400,381
|
|
20240701,144600,26004697100,70500,70300,70500,70300,188
|
|
20240701,144500,25991462000,70400,70500,70500,70400,801
|
|
20240701,144400,25935067600,70500,70500,70500,70400,221
|
|
20240701,144300,25919498000,70500,70300,70500,70300,449
|
|
20240701,144200,25887901700,70400,70400,70400,70300,295
|
|
20240701,144100,25867150000,70300,70400,70400,70300,525
|
|
20240701,144000,25830217000,70400,70700,70700,70400,853
|
|
20240701,143900,25770082400,70700,70700,70700,70500,696
|
|
20240701,143800,25720922400,70700,70900,71000,70700,2434
|
|
20240701,143700,25548597200,70900,70900,71000,70800,338
|
|
20240701,143600,25524646600,70900,70900,71000,70900,566
|
|
20240701,143500,25484509300,71000,71000,71000,70900,458
|
|
20240701,143400,25452004700,71100,71000,71100,71000,161
|
|
20240701,143300,25440566600,70900,71000,71100,70900,373
|
|
20240701,143200,25414082400,71100,70900,71100,70800,426
|
|
20240701,143100,25383830300,70800,70900,71100,70800,481
|
|
20240701,143000,25349767200,70800,71000,71100,70800,439
|
|
20240701,142900,25318634900,71100,71100,71100,71000,348
|
|
20240701,142800,25293925500,71000,71000,71100,70900,967
|
|
20240701,142700,25225277700,71000,70900,71000,70700,481
|
|
20240701,142600,25191207500,70800,70700,70900,70700,186
|
|
20240701,142500,25178041000,70700,70700,70800,70700,192
|
|
20240701,142400,25164455700,70700,70700,70800,70600,300
|
|
20240701,142300,25143235600,70800,70900,70900,70700,315
|
|
20240701,142200,25120934600,70900,71100,71100,70900,661
|
|
20240701,142100,25074002700,71100,71000,71100,71000,1407
|
|
20240701,142000,24974047100,71000,71000,71100,71000,1311
|
|
20240701,141900,24880944900,71100,71200,71200,71000,248
|
|
20240701,141800,24863319300,71000,71100,71200,71000,744
|
|
20240701,141700,24810415100,71200,71200,71300,71100,433
|
|
20240701,141600,24779585400,71300,71000,71300,71000,424
|
|
20240701,141500,24749409500,71100,71100,71200,71100,1001
|
|
20240701,141400,24678207500,71100,71200,71200,71100,103
|
|
20240701,141300,24670883400,71200,71200,71200,71000,719
|
|
20240701,141200,24619735100,71100,71000,71100,71000,719
|
|
20240701,141100,24568629600,71100,71200,71400,71000,1730
|
|
20240701,141000,24445436300,71200,71200,71300,71100,1173
|
|
20240701,140900,24361857300,71200,70700,71200,70600,2165
|
|
20240701,140800,24208246300,70700,70900,70900,70600,854
|
|
20240701,140700,24147880100,70900,70500,71000,70500,1685
|
|
20240701,140600,24028641200,70700,69700,70700,69700,3555
|
|
20240701,140500,23778677100,69700,69700,69800,69700,226
|
|
20240701,140400,23762923900,69700,69800,69800,69700,100
|
|
20240701,140300,23755950700,69800,69700,69800,69700,347
|
|
20240701,140200,23731747400,69800,69800,69800,69700,266
|
|
20240701,140100,23713181200,69800,69800,69900,69800,454
|
|
20240701,140000,23681489500,69900,69900,69900,69800,432
|
|
20240701,135900,23651328800,69900,69900,69900,69900,93
|
|
20240701,135800,23644828100,69800,69800,69900,69800,195
|
|
20240701,135700,23631207100,69900,69900,69900,69700,221
|
|
20240701,135600,23615783900,69800,70000,70000,69800,684
|
|
20240701,135500,23568011000,70000,70000,70000,69900,270
|
|
20240701,135400,23549132400,70000,70000,70000,69800,144
|
|
20240701,135300,23539076800,70000,69800,70000,69800,1068
|
|
20240701,135200,23464374200,69800,69500,69900,69500,585
|
|
20240701,135100,23423546700,69600,69600,69700,69500,426
|
|
20240701,135000,23393879300,69600,69500,69600,69400,592
|
|
20240701,134900,23352717200,69500,69500,69600,69400,1166
|
|
20240701,134800,23271731400,69500,69400,69500,69300,4719
|
|
20240701,134700,22944289900,69400,69400,69500,69400,1001
|
|
20240701,134600,22874800100,69400,69600,69600,69400,1979
|
|
20240701,134500,22737310200,69600,69700,69700,69500,2767
|
|
20240701,134400,22544799100,69700,69700,69800,69700,1861
|
|
20240701,134300,22415075700,69700,69800,69800,69700,449
|
|
20240701,134200,22383735800,69800,69800,69900,69800,224
|
|
20240701,134100,22368100000,69800,69900,69900,69800,179
|
|
20240701,134000,22355590600,69800,70000,70000,69800,156
|
|
20240701,133900,22344688100,70000,69900,70000,69800,167
|
|
20240701,133800,22333017400,69900,69900,69900,69800,187
|
|
20240701,133700,22319953600,69800,69700,69800,69700,294
|
|
20240701,133600,22299456900,69700,69800,69800,69700,1096
|
|
20240701,133500,22223059800,69800,69800,69900,69800,1730
|
|
20240701,133400,22102304300,69800,69900,70000,69800,2502
|
|
20240701,133300,21927549100,69900,69900,70000,69900,421
|
|
20240701,133200,21898108800,69900,70000,70000,69900,563
|
|
20240701,133100,21858752100,70000,70000,70100,69900,846
|
|
20240701,133000,21799591700,70000,70200,70200,70000,1804
|
|
20240701,132900,21673301600,70200,70100,70200,70100,41
|
|
20240701,132800,21670427000,70200,70100,70200,70100,103
|
|
20240701,132700,21663196700,70100,70100,70200,70100,279
|
|
20240701,132600,21643638700,70200,70200,70200,70100,1083
|
|
20240701,132500,21567719100,70100,70300,70300,70100,453
|
|
20240701,132400,21535917700,70300,70400,70400,70200,174
|
|
20240701,132300,21523684600,70400,70300,70400,70300,36
|
|
20240701,132200,21521153700,70300,70300,70400,70200,102
|
|
20240701,132100,21513984300,70200,70200,70300,70100,227
|
|
20240701,132000,21498051800,70200,70200,70200,70200,61
|
|
20240701,131900,21493769600,70200,70100,70200,70100,75
|
|
20240701,131800,21488507000,70200,70100,70200,70100,261
|
|
20240701,131700,21470204300,70200,70300,70300,70100,415
|
|
20240701,131600,21441074500,70300,70300,70300,70300,8
|
|
20240701,131500,21440512100,70200,70300,70400,70200,441
|
|
20240701,131400,21409539300,70300,70300,70300,70300,75
|
|
20240701,131300,21404266800,70300,70400,70400,70300,45
|
|
20240701,131200,21401103000,70300,70300,70400,70200,177
|
|
20240701,131100,21388664700,70400,70400,70500,70400,213
|
|
20240701,131000,21373666000,70400,70300,70400,70200,91
|
|
20240701,130900,21367272800,70200,70400,70400,70200,166
|
|
20240701,130800,21355599300,70400,70400,70400,70400,55
|
|
20240701,130700,21351727300,70400,70500,70500,70200,133
|
|
20240701,130600,21342379300,70500,70200,70500,70100,156
|
|
20240701,130500,21331432600,70700,70500,70700,70100,979
|
|
20240701,130400,21262414500,70100,70000,70600,70000,1176
|
|
20240701,130300,21179591700,70100,70100,70100,70000,449
|
|
20240701,130200,21148157500,70100,70100,70200,70100,118
|
|
20240701,130100,21139882100,70100,70200,70200,70100,66
|
|
20240701,130000,21135255000,70200,70200,70200,70100,364
|
|
20240701,125900,21109729700,70200,70100,70200,70100,532
|
|
20240701,125800,21072405800,70100,70100,70200,70100,105
|
|
20240701,125700,21065044500,70200,70000,70200,70000,184
|
|
20240701,125600,21052154700,70100,70000,70100,70000,1034
|
|
20240701,125500,20979765600,70000,70000,70000,70000,0
|
|
20240701,125400,20979765600,70000,70000,70000,70000,0
|
|
20240701,125300,20979765600,70000,70000,70100,70000,2404
|
|
20240701,125200,20811484000,70100,70100,70100,70000,842
|
|
20240701,125100,20752538800,70000,70000,70100,70000,451
|
|
20240701,125000,20720968100,70100,70000,70100,70000,488
|
|
20240701,124900,20686793900,70000,70100,70200,70000,140
|
|
20240701,124800,20676983100,70100,70200,70200,70000,386
|
|
20240701,124700,20649931000,70200,70200,70200,70100,54
|
|
20240701,124600,20646143500,70100,70200,70200,70100,105
|
|
20240701,124500,20638778800,70200,70100,70200,70000,291
|
|
20240701,124400,20618384000,70100,70100,70300,70100,200
|
|
20240701,124300,20604358700,70100,70200,70200,70100,109
|
|
20240701,124200,20596715300,70100,70200,70200,70100,338
|
|
20240701,124100,20573009300,70100,70200,70300,70100,250
|
|
20240701,124000,20555453600,70100,70100,70200,70100,407
|
|
20240701,123900,20526921700,70100,70200,70300,70100,645
|
|
20240701,123800,20481680200,70200,70200,70300,70200,411
|
|
20240701,123700,20452827200,70200,70300,70300,70200,411
|
|
20240701,123600,20423968800,70300,70300,70300,70200,267
|
|
20240701,123500,20405208300,70300,70300,70300,70200,176
|
|
20240701,123400,20392843500,70200,70300,70300,70200,150
|
|
20240701,123300,20382312800,70300,70200,70400,70100,347
|
|
20240701,123200,20357961400,70200,70400,70500,70200,210
|
|
20240701,123100,20343200200,70400,70400,70400,70200,144
|
|
20240701,123000,20333083300,70200,70200,70300,70200,561
|
|
20240701,122900,20293662800,70200,70100,70300,70100,388
|
|
20240701,122800,20266452900,70100,70100,70300,70100,148
|
|
20240701,122700,20256061700,70100,70200,70300,70100,875
|
|
20240701,122600,20194623800,70200,70200,70300,70100,191
|
|
20240701,122500,20181218000,70200,70200,70200,70100,452
|
|
20240701,122400,20149510800,70200,70300,70300,70100,369
|
|
20240701,122300,20123641800,70300,70100,70300,70100,299
|
|
20240701,122200,20102668400,70100,70100,70200,70000,598
|
|
20240701,122100,20060751300,70100,70200,70200,70000,801
|
|
20240701,122000,20004651400,70100,70100,70100,70100,145
|
|
20240701,121900,19994486900,70100,70100,70100,70100,158
|
|
20240701,121800,19983411100,70100,70100,70200,70100,706
|
|
20240701,121700,19933918500,70100,70200,70200,70100,150
|
|
20240701,121600,19923392900,70100,70100,70200,70000,209
|
|
20240701,121500,19908747500,70100,70100,70200,70100,295
|
|
20240701,121400,19888067800,70100,70100,70200,70100,123
|
|
20240701,121300,19879441600,70100,70100,70300,70000,2773
|
|
20240701,121200,19685070500,70100,70200,70200,70100,881
|
|
20240701,121100,19623277400,70200,70200,70300,70200,426
|
|
20240701,121000,19593372100,70300,70300,70300,70200,2626
|
|
20240701,120900,19409024600,70300,70300,70400,70200,213
|
|
20240701,120800,19394055400,70400,70300,70400,70200,577
|
|
20240701,120700,19353509300,70200,70200,70300,70200,357
|
|
20240701,120600,19328441800,70200,70400,70400,70200,1998
|
|
20240701,120500,19187991400,70300,70500,70500,70300,1664
|
|
20240701,120400,19070846600,70500,70500,70600,70400,146
|
|
20240701,120300,19060561200,70500,70500,70600,70500,424
|
|
20240701,120200,19030667800,70600,70500,70600,70500,239
|
|
20240701,120100,19013814300,70600,70600,70600,70500,163
|
|
20240701,120000,19002312300,70600,70600,70600,70500,474
|
|
20240701,115900,18968872900,70600,70600,70700,70600,1236
|
|
20240701,115800,18881610400,70600,70700,70700,70600,172
|
|
20240701,115700,18869459100,70700,70800,70800,70600,315
|
|
20240701,115600,18847193800,70700,70800,70800,70600,78
|
|
20240701,115500,18841678800,70900,70500,70900,70500,124
|
|
20240701,115400,18832911500,70500,70800,70800,70500,283
|
|
20240701,115300,18812944000,70800,70600,70800,70500,123
|
|
20240701,115200,18804252200,70500,70500,70800,70500,530
|
|
20240701,115100,18766813400,70500,70400,70500,70400,619
|
|
20240701,115000,18723199900,70500,70500,70500,70400,368
|
|
20240701,114900,18697287100,70400,70400,70500,70400,574
|
|
20240701,114800,18656869500,70400,70500,70500,70400,408
|
|
20240701,114700,18628141500,70400,70500,70500,70400,905
|
|
20240701,114600,18564428800,70400,70500,70500,70400,479
|
|
20240701,114500,18530664700,70500,70500,70500,70400,688
|
|
20240701,114400,18482171900,70500,70600,70600,70500,171
|
|
20240701,114300,18470110200,70600,70600,70600,70500,1302
|
|
20240701,114200,18378317200,70500,70500,70600,70500,633
|
|
20240701,114100,18333685200,70600,70600,70600,70500,221
|
|
20240701,114000,18318092700,70500,70600,70600,70500,196
|
|
20240701,113900,18304273300,70600,70600,70700,70500,299
|
|
20240701,113800,18283170600,70600,70600,70600,70600,269
|
|
20240701,113700,18264179200,70600,70700,70700,70600,197
|
|
20240701,113600,18250267400,70600,70800,70800,70600,1930
|
|
20240701,113500,18113819900,70800,70700,70800,70700,238
|
|
20240701,113400,18096978500,70700,70600,70700,70600,132
|
|
20240701,113300,18087647300,70600,70600,70700,70600,287
|
|
20240701,113200,18067384100,70600,70700,70700,70600,112
|
|
20240701,113100,18059466200,70600,70700,70800,70600,163
|
|
20240701,113000,18047949600,70600,70700,70700,70600,261
|
|
20240701,112900,18029521600,70700,70700,70800,70600,424
|
|
20240701,112800,17999528700,70600,70500,70600,70500,375
|
|
20240701,112700,17973079000,70500,70500,70600,70500,623
|
|
20240701,112600,17929152400,70600,70500,70600,70500,188
|
|
20240701,112500,17915895800,70600,70500,70700,70500,399
|
|
20240701,112400,17887760800,70500,70700,70700,70500,806
|
|
20240701,112300,17830898400,70600,70600,70700,70500,246
|
|
20240701,112200,17813546600,70600,70600,70600,70500,983
|
|
20240701,112100,17744240500,70500,70700,70700,70500,1615
|
|
20240701,112000,17630261300,70700,70800,70800,70600,303
|
|
20240701,111900,17608861000,70800,70700,70800,70600,318
|
|
20240701,111800,17586393900,70700,70800,70800,70600,451
|
|
20240701,111700,17554531000,70800,70700,70800,70700,49
|
|
20240701,111600,17551064800,70800,70800,70800,70700,198
|
|
20240701,111500,17537065200,70700,70700,70800,70600,341
|
|
20240701,111400,17512972000,70700,70800,70800,70600,783
|
|
20240701,111300,17457608600,70800,70900,70900,70800,272
|
|
20240701,111200,17438350900,71000,70800,71000,70800,320
|
|
20240701,111100,17415684500,70800,71000,71000,70800,363
|
|
20240701,111000,17389973700,71000,70800,71000,70800,177
|
|
20240701,110900,17377435200,70800,70900,71000,70800,229
|
|
20240701,110800,17361201900,70900,71000,71000,70900,180
|
|
20240701,110700,17348432600,71000,71100,71100,71000,95
|
|
20240701,110600,17341686800,71000,71100,71100,70900,320
|
|
20240701,110500,17318965000,71100,71000,71100,71000,140
|
|
20240701,110400,17309024000,71100,70900,71100,70900,196
|
|
20240701,110300,17295113700,71000,71000,71000,70900,390
|
|
20240701,110200,17267431200,71000,71100,71300,71000,468
|
|
20240701,110100,17234129400,71100,71100,71100,71000,66
|
|
20240701,110000,17229438600,71000,71200,71200,70900,441
|
|
20240701,105900,17198108900,71200,71100,71200,71000,239
|
|
20240701,105800,17181108100,71100,71100,71200,71000,87
|
|
20240701,105700,17174923100,71000,70900,71000,70800,920
|
|
20240701,105600,17109660900,70800,70700,70900,70700,727
|
|
20240701,105500,17058220900,70700,70500,70700,70500,425
|
|
20240701,105400,17028214500,70600,70600,70700,70600,753
|
|
20240701,105300,16975051700,70600,70800,70800,70600,2452
|
|
20240701,105200,16801811500,70700,70700,70800,70700,194
|
|
20240701,105100,16788090200,70800,70800,70800,70700,620
|
|
20240701,105000,16744233400,70800,70900,70900,70700,527
|
|
20240701,104900,16706917400,70800,70900,70900,70800,286
|
|
20240701,104800,16686663300,70700,70900,71000,70700,1861
|
|
20240701,104700,16554935300,70900,71000,71000,70900,1040
|
|
20240701,104600,16481189800,71000,71000,71100,71000,1258
|
|
20240701,104500,16391867500,71000,71400,71400,71000,1285
|
|
20240701,104400,16300400900,71300,71400,71400,71300,337
|
|
20240701,104300,16276352200,71300,71300,71300,71300,229
|
|
20240701,104200,16260024500,71200,71700,71700,71200,1518
|
|
20240701,104100,16151548800,71700,71900,71900,71700,224
|
|
20240701,104000,16135476600,71700,71800,71900,71700,360
|
|
20240701,103900,16109629800,71800,72100,72100,71800,1223
|
|
20240701,103800,16021654400,72100,72100,72100,72000,318
|
|
20240701,103700,15998740000,72100,72100,72200,72100,533
|
|
20240701,103600,15960309000,72100,72200,72400,72000,1082
|
|
20240701,103500,15882225200,72100,71900,72300,71900,1697
|
|
20240701,103400,15759727800,71900,71600,72100,71600,1942
|
|
20240701,103300,15619994500,71500,71300,71600,71200,421
|
|
20240701,103200,15589958000,71300,71200,71300,71100,315
|
|
20240701,103100,15567527800,71100,71100,71200,70900,308
|
|
20240701,103000,15545639900,70700,70800,71000,70700,605
|
|
20240701,102900,15502811400,70900,70900,71000,70800,853
|
|
20240701,102800,15442355800,70900,71000,71000,70800,526
|
|
20240701,102700,15405014300,71000,71000,71100,70700,812
|
|
20240701,102600,15347380100,71000,70800,71000,70700,1559
|
|
20240701,102500,15236893100,70800,70800,70900,70700,512
|
|
20240701,102400,15200672100,70800,70800,70900,70700,713
|
|
20240701,102300,15150213600,70800,70800,70900,70700,391
|
|
20240701,102200,15122559500,70800,70800,70900,70700,791
|
|
20240701,102100,15066568600,70800,70900,70900,70800,735
|
|
20240701,102000,15014495000,71000,71000,71100,70900,1949
|
|
20240701,101900,14876168000,71000,71100,71100,71000,1229
|
|
20240701,101800,14788812100,71100,71300,71300,71000,1057
|
|
20240701,101700,14713654500,71300,71600,71600,71300,1395
|
|
20240701,101600,14614022600,71500,71200,71600,71100,652
|
|
20240701,101500,14567443100,71100,71500,71500,71100,2512
|
|
20240701,101400,14388216200,71500,71600,71600,71500,584
|
|
20240701,101300,14346434100,71600,71600,71600,71500,415
|
|
20240701,101200,14316750500,71500,71600,71600,71500,498
|
|
20240701,101100,14281122300,71600,71500,71600,71500,357
|
|
20240701,101000,14255589400,71500,71500,71600,71500,388
|
|
20240701,100900,14227829000,71500,71600,71700,71500,1016
|
|
20240701,100800,14155101400,71700,72000,72000,71600,1164
|
|
20240701,100700,14071552200,72000,71500,72000,71500,2979
|
|
20240701,100600,13857683600,71600,71200,71700,71000,1263
|
|
20240701,100500,13767469600,71200,70500,71200,70300,1494
|
|
20240701,100400,13661717600,70500,70500,70800,70400,1982
|
|
20240701,100300,13521881300,70500,70300,70600,70200,2108
|
|
20240701,100200,13373686700,70300,70600,70600,70100,4790
|
|
20240701,100100,13036849200,70700,71200,71200,70700,3794
|
|
20240701,100000,12767721900,71200,71500,71600,71000,6833
|
|
20240701,095900,12281482100,71600,71300,71600,71200,1005
|
|
20240701,095800,12209813500,71300,71600,71600,71300,5051
|
|
20240701,095700,11849265300,71600,71900,72000,71500,2376
|
|
20240701,095600,11678812600,71900,71600,72200,71600,872
|
|
20240701,095500,11615971600,71600,71900,71900,71500,3074
|
|
20240701,095400,11395861100,71800,72100,72100,71800,866
|
|
20240701,095300,11333585200,72000,72300,72400,71900,3039
|
|
20240701,095200,11114531400,72400,72400,72700,72300,1984
|
|
20240701,095100,10970737700,72300,72100,72400,72000,1744
|
|
20240701,095000,10844831400,72100,71900,72100,71900,1562
|
|
20240701,094900,10732382500,71900,71600,71900,71500,2673
|
|
20240701,094800,10540761700,71500,71800,71900,71300,7699
|
|
20240701,094700,9990139600,71900,72100,72100,71600,3286
|
|
20240701,094600,9754259300,72100,72000,72100,71900,1744
|
|
20240701,094500,9628683300,72000,71800,72200,71400,3105
|
|
20240701,094400,9405582000,71800,71600,71800,71400,1543
|
|
20240701,094300,9295158600,71600,71700,71900,71400,1756
|
|
20240701,094200,9169360500,71700,71900,71900,71400,3602
|
|
20240701,094100,8911410100,71900,71900,72100,71700,714
|
|
20240701,094000,8860048800,72000,71800,72000,71600,2630
|
|
20240701,093900,8671310700,71700,72400,72400,71700,1586
|
|
20240701,093800,8557399700,72000,72500,72500,72000,2501
|
|
20240701,093700,8376661600,72500,72400,72800,72300,2142
|
|
20240701,093600,8221272700,72300,72200,72400,72000,1420
|
|
20240701,093500,8118724300,72100,71800,72200,71700,2013
|
|
20240701,093400,7973730400,71700,71500,71900,71300,1928
|
|
20240701,093300,7835573400,71200,71200,71500,71000,8180
|
|
20240701,093200,7253505400,71200,71700,71900,71200,4339
|
|
20240701,093100,6943584300,71700,72200,72500,71600,6349
|
|
20240701,093000,6486719400,72100,72200,72300,71900,3248
|
|
20240701,092900,6252685800,72100,72800,72800,72100,3839
|
|
20240701,092800,5974668900,72800,73200,73400,72700,3250
|
|
20240701,092700,5737306200,73400,74300,74300,73100,5105
|
|
20240701,092600,5362258600,74200,73800,74300,73400,2100
|
|
20240701,092500,5207083700,73800,73700,74000,73300,6686
|
|
20240701,092400,4714708500,73600,72700,73700,72100,7778
|
|
20240701,092300,4149677400,72700,73500,74000,72700,7868
|
|
20240701,092200,3572337700,73600,74200,74400,73500,4839
|
|
20240701,092100,3214817400,74700,75500,75600,73100,9863
|
|
20240701,092000,2478680500,75500,75800,75900,75500,2826
|
|
20240701,091900,2265103000,75700,76000,76000,75300,2851
|
|
20240701,091800,2049455600,76000,77000,77000,75600,7340
|
|
20240701,091700,1489504500,77300,77000,77300,77000,375
|
|
20240701,091600,1460592800,77400,77100,77400,76900,448
|
|
20240701,091500,1426060000,77400,77000,77400,76900,464
|
|
20240701,091400,1390295100,77000,77000,77200,76800,717
|
|
20240701,091300,1335169200,77000,77300,77300,76800,4177
|
|
20240701,091200,1013669500,77300,77400,77400,77300,616
|
|
20240701,091100,966025000,77400,77400,77600,77400,417
|
|
20240701,091000,933746700,77400,77600,77700,77300,477
|
|
20240701,090900,896822900,77600,77500,77800,77300,591
|
|
20240701,090800,851025100,77500,77800,77800,77400,1544
|
|
20240701,090700,731307500,77800,78100,78400,77700,711
|
|
20240701,090600,675833000,77900,78000,78500,77900,1475
|
|
20240701,090500,560517300,78000,77200,78000,77100,784
|
|
20240701,090400,499773200,77100,77500,77500,77000,2494
|
|
20240701,090300,307448100,77500,77500,77500,77400,784
|
|
20240701,090200,246689100,77600,77500,77600,77400,462
|
|
20240701,090100,210872500,77600,77600,77600,77400,126
|
|
20240701,090000,201102200,77600,77700,78000,77000,2556
|