590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,184600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,184000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,183000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,182000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,181600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,181000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,180000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,175000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,174600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,174000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,173000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,172000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,171600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,171000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,170000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,165000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,164600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,164000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,163000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,162000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,161600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,161000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,160000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,155000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154700,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,154600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,154000,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153900,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153800,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153700,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153600,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153500,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153400,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153300,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153200,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153100,1177724435700,81800,81800,81800,81800,0
|
|
20240702,153000,1177724435700,81800,81800,81800,81800,1050841
|
|
20240702,152900,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152800,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152700,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152600,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152500,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152400,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152300,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152200,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152100,1091765641900,81800,81800,81800,81800,0
|
|
20240702,152000,1091765641900,81800,81800,81800,81800,0
|
|
20240702,151900,1091765641900,81800,81800,81800,81700,127036
|
|
20240702,151800,1081385060900,81700,81700,81800,81700,36814
|
|
20240702,151700,1078376646800,81700,81700,81800,81700,52409
|
|
20240702,151600,1074094131000,81700,81800,81800,81700,41334
|
|
20240702,151500,1070716270000,81700,81700,81800,81700,30405
|
|
20240702,151400,1068231422600,81700,81700,81800,81700,33339
|
|
20240702,151300,1065506212600,81800,81700,81800,81700,36191
|
|
20240702,151200,1062548591100,81700,81800,81900,81700,192596
|
|
20240702,151100,1046795027200,81900,81800,81900,81800,26177
|
|
20240702,151000,1044652624100,81900,81800,81900,81800,26119
|
|
20240702,150900,1042515257900,81800,81900,81900,81800,31015
|
|
20240702,150800,1039976723200,81800,81900,81900,81800,20100
|
|
20240702,150700,1038331762400,81800,81800,81900,81800,18619
|
|
20240702,150600,1036807929900,81900,81900,81900,81800,21699
|
|
20240702,150500,1035032110900,81900,81900,81900,81800,17952
|
|
20240702,150400,1033562885900,81900,81900,82000,81800,104092
|
|
20240702,150300,1025037554100,81900,81900,82000,81900,14955
|
|
20240702,150200,1023812191600,81900,82000,82000,81900,8997
|
|
20240702,150100,1023074743400,82000,81900,82000,81900,6152
|
|
20240702,150000,1022570427400,81900,81900,82000,81800,62010
|
|
20240702,145900,1017491552000,81900,81900,81900,81800,13663
|
|
20240702,145800,1016372971900,81900,81900,81900,81800,20886
|
|
20240702,145700,1014664140600,81900,81900,82000,81800,47847
|
|
20240702,145600,1010744858800,81900,81900,82000,81900,8516
|
|
20240702,145500,1010047008400,82000,81900,82000,81800,76709
|
|
20240702,145400,1003763980300,81800,81900,82000,81800,172114
|
|
20240702,145300,989667893500,81800,82000,82000,81800,206870
|
|
20240702,145200,972724466200,81900,82000,82000,81900,18953
|
|
20240702,145100,971171412100,81900,81900,82000,81900,16552
|
|
20240702,145000,969814814100,82000,82000,82000,81900,15168
|
|
20240702,144900,968571878600,81900,81900,82000,81900,17295
|
|
20240702,144800,967155034300,81900,82000,82000,81900,21817
|
|
20240702,144700,965366487100,81900,82000,82000,81900,21115
|
|
20240702,144600,963636053700,82000,81900,82000,81900,22034
|
|
20240702,144500,961830051800,82000,82000,82000,81900,11320
|
|
20240702,144400,960902538600,81900,82000,82000,81900,28900
|
|
20240702,144300,958533910400,81900,81900,82000,81900,5878
|
|
20240702,144200,958052127200,82000,81900,82000,81900,31181
|
|
20240702,144100,955497098600,82000,82000,82000,81900,7812
|
|
20240702,144000,954856796400,81900,81900,82000,81900,10728
|
|
20240702,143900,953977409100,82000,82000,82000,81900,4982
|
|
20240702,143800,953569211600,81900,81900,82000,81900,5580
|
|
20240702,143700,953111864000,81900,82000,82000,81900,4420
|
|
20240702,143600,952749608900,81900,81800,82000,81800,65845
|
|
20240702,143500,947356789000,81900,81800,81900,81800,4879
|
|
20240702,143400,946957332400,81900,81800,81900,81800,4877
|
|
20240702,143300,946558076800,81800,81900,81900,81800,7409
|
|
20240702,143200,945951520400,81900,81800,81900,81800,6715
|
|
20240702,143100,945401764400,81800,82000,82000,81800,113669
|
|
20240702,143000,936092306600,81900,82000,82000,81900,22196
|
|
20240702,142900,934273471400,82000,82000,82000,81900,11066
|
|
20240702,142800,933366551900,82000,81800,82000,81800,277867
|
|
20240702,142700,910608430600,81900,81900,81900,81800,7095
|
|
20240702,142600,910027524700,81900,81900,81900,81800,9305
|
|
20240702,142500,909265664900,81800,81800,81900,81700,200751
|
|
20240702,142400,892844214500,81800,81800,81800,81700,8493
|
|
20240702,142300,892149978000,81700,81700,81800,81700,13757
|
|
20240702,142200,891025119700,81800,81800,81800,81700,20121
|
|
20240702,142100,889380432400,81800,81800,81800,81700,13633
|
|
20240702,142000,888266012300,81800,81700,81800,81700,13938
|
|
20240702,141900,887126810800,81700,81800,81800,81700,4767
|
|
20240702,141800,886737015600,81700,81700,81800,81700,14502
|
|
20240702,141700,885551602100,81800,81800,81800,81700,11041
|
|
20240702,141600,884648880400,81700,81700,81800,81700,9818
|
|
20240702,141500,883846115600,81700,81700,81800,81700,16075
|
|
20240702,141400,882531782700,81700,81700,81800,81700,7137
|
|
20240702,141300,881948348900,81800,81700,81800,81700,11655
|
|
20240702,141200,880995453800,81700,81700,81800,81700,5913
|
|
20240702,141100,880512103300,81700,81700,81800,81700,7799
|
|
20240702,141000,879874730900,81700,81800,81800,81700,7222
|
|
20240702,140900,879284301700,81700,81700,81800,81700,5208
|
|
20240702,140800,878858618800,81700,81800,81800,81700,7294
|
|
20240702,140700,878262441700,81800,81700,81800,81700,6848
|
|
20240702,140600,877702681200,81700,81800,81800,81700,6901
|
|
20240702,140500,877138560700,81800,81800,81800,81700,11128
|
|
20240702,140400,876229151600,81800,81700,81800,81700,6598
|
|
20240702,140300,875689831900,81800,81700,81800,81700,5301
|
|
20240702,140200,875256485200,81700,81800,81800,81700,5724
|
|
20240702,140100,874788639300,81800,81800,81800,81700,5548
|
|
20240702,140000,874335120200,81800,81800,81800,81700,6300
|
|
20240702,135900,873820045800,81800,81800,81800,81700,4544
|
|
20240702,135800,873448521500,81700,81800,81800,81700,5592
|
|
20240702,135700,872991335300,81800,81700,81800,81700,8056
|
|
20240702,135600,872332433700,81700,81700,81800,81700,4024
|
|
20240702,135500,872003479100,81800,81800,81800,81700,6221
|
|
20240702,135400,871494904300,81700,81700,81800,81700,7871
|
|
20240702,135300,870851444700,81800,81700,81800,81700,4606
|
|
20240702,135200,870474902600,81800,81900,81900,81700,38660
|
|
20240702,135100,867313043600,81900,81800,81900,81700,114384
|
|
20240702,135000,857956600900,81800,81700,81800,81700,6017
|
|
20240702,134900,857464703600,81800,81800,81800,81700,4698
|
|
20240702,134800,857080600900,81800,81700,81800,81700,19626
|
|
20240702,134700,855475416300,81800,81700,81800,81700,10786
|
|
20240702,134600,854593594500,81800,81700,81800,81700,3507
|
|
20240702,134500,854306919500,81700,81700,81800,81700,4932
|
|
20240702,134400,853903705200,81700,81700,81800,81700,7944
|
|
20240702,134300,853254443600,81700,81700,81800,81700,24689
|
|
20240702,134200,851237162000,81700,81700,81800,81700,7306
|
|
20240702,134100,850639769900,81800,81700,81800,81700,5927
|
|
20240702,134000,850155148900,81800,81800,81800,81700,5027
|
|
20240702,133900,849744111300,81800,81800,81800,81700,4587
|
|
20240702,133800,849369015200,81700,81700,81800,81700,9744
|
|
20240702,133700,848572226900,81800,81700,81800,81700,5671
|
|
20240702,133600,848108490300,81700,81700,81800,81700,7416
|
|
20240702,133500,847502100200,81700,81700,81800,81700,5663
|
|
20240702,133400,847039047900,81800,81800,81800,81700,7400
|
|
20240702,133300,846433872000,81800,81700,81800,81700,9719
|
|
20240702,133200,845639305100,81700,81600,81800,81600,104179
|
|
20240702,133100,837127868600,81600,81700,81700,81600,4962
|
|
20240702,133000,836722706300,81700,81600,81700,81600,6225
|
|
20240702,132900,836214413500,81600,81700,81700,81600,3870
|
|
20240702,132800,835898448400,81600,81600,81700,81600,8825
|
|
20240702,132700,835177836900,81600,81600,81700,81600,6471
|
|
20240702,132600,834649359700,81700,81700,81700,81600,5692
|
|
20240702,132500,834184610700,81700,81600,81700,81600,3111
|
|
20240702,132400,833930645900,81700,81700,81700,81600,4288
|
|
20240702,132300,833580590900,81600,81700,81700,81500,132614
|
|
20240702,132200,822759471500,81700,81600,81700,81600,3828
|
|
20240702,132100,822446913800,81600,81600,81700,81600,3640
|
|
20240702,132000,822149662200,81600,81600,81700,81600,4479
|
|
20240702,131900,821783934700,81600,81700,81700,81600,2454
|
|
20240702,131800,821583580100,81700,81700,81700,81600,6595
|
|
20240702,131700,821044863200,81600,81600,81700,81500,56587
|
|
20240702,131600,816427451300,81600,81500,81600,81500,7555
|
|
20240702,131500,815811348100,81600,81700,81700,81600,75777
|
|
20240702,131400,809627544400,81700,81600,81700,81600,4216
|
|
20240702,131300,809283350100,81700,81500,81700,81500,183249
|
|
20240702,131200,794333422600,81500,81600,81600,81500,5519
|
|
20240702,131100,793883483300,81500,81500,81600,81500,5694
|
|
20240702,131000,793419220400,81600,81600,81600,81500,12350
|
|
20240702,130900,792412559500,81500,81500,81600,81500,6425
|
|
20240702,130800,791888736100,81600,81500,81600,81500,12029
|
|
20240702,130700,790908176300,81500,81600,81700,81500,267829
|
|
20240702,130600,769053519500,81600,81700,81700,81600,7334
|
|
20240702,130500,768454908900,81700,81700,81700,81600,8461
|
|
20240702,130400,767764112300,81600,81700,81700,81600,7062
|
|
20240702,130300,767187729200,81700,81600,81700,81600,8703
|
|
20240702,130200,766477449100,81600,81600,81700,81600,14853
|
|
20240702,130100,765264928800,81600,81600,81700,81600,10741
|
|
20240702,130000,764388299800,81600,81700,81700,81600,8019
|
|
20240702,125900,763733792700,81600,81600,81700,81600,7172
|
|
20240702,125800,763148371100,81700,81600,81700,81600,12438
|
|
20240702,125700,762133202700,81700,81700,81700,81600,6888
|
|
20240702,125600,761570898000,81700,81700,81700,81600,5348
|
|
20240702,125500,761134339300,81700,81700,81700,81600,2955
|
|
20240702,125400,760893060000,81700,81700,81700,81600,4340
|
|
20240702,125300,760538676600,81700,81700,81700,81600,3057
|
|
20240702,125200,760289139600,81700,81700,81700,81600,7396
|
|
20240702,125100,759685315300,81700,81600,81700,81600,11861
|
|
20240702,125000,758717173400,81600,81700,81700,81600,7944
|
|
20240702,124900,758068512400,81700,81600,81700,81600,14337
|
|
20240702,124800,756898236500,81600,81700,81700,81600,6140
|
|
20240702,124700,756396885100,81700,81700,81800,81600,29240
|
|
20240702,124600,754007995900,81700,81700,81800,81700,18760
|
|
20240702,124500,752475195300,81700,81700,81800,81700,22079
|
|
20240702,124400,750671160100,81700,81800,81800,81700,5961
|
|
20240702,124300,750183943100,81800,81800,81800,81700,2714
|
|
20240702,124200,749962056500,81800,81700,81800,81600,81973
|
|
20240702,124100,743264871500,81700,81700,81700,81600,20857
|
|
20240702,124000,741561193500,81700,81600,81700,81600,13229
|
|
20240702,123900,740480718800,81600,81600,81700,81600,2722
|
|
20240702,123800,740258484200,81700,81700,81700,81600,4911
|
|
20240702,123700,739857486400,81600,81600,81700,81600,2682
|
|
20240702,123600,739638498200,81600,81700,81700,81600,4507
|
|
20240702,123500,739270367400,81700,81700,81700,81600,6174
|
|
20240702,123400,738766120400,81600,81700,81700,81600,3592
|
|
20240702,123300,738472768800,81700,81600,81700,81600,20131
|
|
20240702,123200,736829417300,81700,81600,81700,81600,30402
|
|
20240702,123100,734345734200,81600,81600,81700,81600,6545
|
|
20240702,123000,733811230000,81600,81700,81700,81600,5015
|
|
20240702,122900,733401726500,81700,81700,81700,81600,3039
|
|
20240702,122800,733153634700,81700,81700,81700,81600,10682
|
|
20240702,122700,732281028600,81700,81600,81700,81600,20555
|
|
20240702,122600,730602022500,81700,81600,81700,81600,5817
|
|
20240702,122500,730127152500,81600,81700,81700,81600,5902
|
|
20240702,122400,729645347100,81600,81600,81700,81600,4240
|
|
20240702,122300,729299143200,81600,81600,81700,81600,5451
|
|
20240702,122200,728854170300,81600,81700,81700,81600,5550
|
|
20240702,122100,728400956000,81700,81600,81700,81600,5519
|
|
20240702,122000,727950126800,81700,81600,81700,81600,3360
|
|
20240702,121900,727675704500,81700,81800,81800,81600,80184
|
|
20240702,121800,721124834200,81800,81800,81800,81700,17178
|
|
20240702,121700,719721258100,81700,81700,81800,81700,3909
|
|
20240702,121600,719401827100,81700,81700,81800,81700,4972
|
|
20240702,121500,718995401100,81800,81700,81800,81700,3136
|
|
20240702,121400,718739117800,81700,81700,81800,81700,7166
|
|
20240702,121300,718153591900,81700,81800,81800,81700,3735
|
|
20240702,121200,717848375500,81700,81700,81800,81600,52980
|
|
20240702,121100,713519993200,81700,81600,81800,81600,8425
|
|
20240702,121000,712831818500,81600,81700,81800,81600,80409
|
|
20240702,120900,706262709600,81800,81700,81800,81700,4712
|
|
20240702,120800,705877501100,81700,81700,81800,81700,4571
|
|
20240702,120700,705503973500,81700,81700,81800,81700,6494
|
|
20240702,120600,704973245500,81700,81800,81800,81700,2805
|
|
20240702,120500,704743989900,81700,81700,81800,81700,2741
|
|
20240702,120400,704520010100,81700,81700,81800,81700,3054
|
|
20240702,120300,704270311600,81800,81700,81800,81700,3743
|
|
20240702,120200,703964280100,81700,81900,81900,81700,39393
|
|
20240702,120100,700741941300,81900,81800,81900,81800,2330
|
|
20240702,120000,700551229800,81800,81800,81800,81700,117068
|
|
20240702,115900,690975209900,81700,81800,81800,81700,3162
|
|
20240702,115800,690716780400,81700,81800,81800,81700,3226
|
|
20240702,115700,690453139700,81700,81700,81800,81700,3832
|
|
20240702,115600,690140026100,81700,81700,81800,81600,197647
|
|
20240702,115500,673992331700,81700,81700,81800,81700,11012
|
|
20240702,115400,673092530200,81800,81800,81800,81700,6554
|
|
20240702,115300,672556869300,81700,81800,81800,81700,7761
|
|
20240702,115200,671922663100,81800,81800,81800,81700,7165
|
|
20240702,115100,671337086600,81700,81800,81800,81700,5903
|
|
20240702,115000,670854724800,81800,81800,81800,81700,5928
|
|
20240702,114900,670370275200,81700,81800,81800,81700,5670
|
|
20240702,114800,669906940700,81800,81800,81800,81700,2106
|
|
20240702,114700,669734780600,81700,81700,81800,81700,4068
|
|
20240702,114600,669402345100,81800,81800,81900,81700,126009
|
|
20240702,114500,659094720200,81900,81900,81900,81800,6938
|
|
20240702,114400,658526964500,81900,81900,81900,81800,6402
|
|
20240702,114300,658002966900,81900,81900,81900,81800,4911
|
|
20240702,114200,657600885300,81900,81900,81900,81800,40643
|
|
20240702,114100,654272527500,81800,81900,81900,81800,7107
|
|
20240702,114000,653690597400,81800,81800,81900,81800,4818
|
|
20240702,113900,653296200400,81800,81900,81900,81800,6551
|
|
20240702,113800,652760043900,81900,81900,81900,81800,4866
|
|
20240702,113700,652361792900,81800,81800,81900,81800,5406
|
|
20240702,113600,651919256500,81900,81900,81900,81800,6169
|
|
20240702,113500,651414224000,81900,81900,81900,81800,5956
|
|
20240702,113400,650926637200,81800,81800,81900,81800,4446
|
|
20240702,113300,650562736900,81800,81900,81900,81800,4673
|
|
20240702,113200,650180332500,81900,81800,81900,81800,5312
|
|
20240702,113100,649745426200,81800,81800,81900,81800,4005
|
|
20240702,113000,649417698500,81900,81800,81900,81800,3485
|
|
20240702,112900,649132499000,81800,81900,81900,81800,5212
|
|
20240702,112800,648705982200,81800,81900,81900,81800,3585
|
|
20240702,112700,648412564300,81800,81900,81900,81800,2993
|
|
20240702,112600,648167526500,81900,81900,82000,81800,87142
|
|
20240702,112500,641030690800,81900,82100,82100,81900,18884
|
|
20240702,112400,639482036700,82000,82000,82100,82000,15511
|
|
20240702,112300,638209903900,82000,82000,82100,81900,44452
|
|
20240702,112200,634564715400,81900,81900,82000,81900,5398
|
|
20240702,112100,634122292500,82000,82000,82000,81900,5303
|
|
20240702,112000,633687544500,82000,82100,82100,81900,39950
|
|
20240702,111900,630411375600,82000,82100,82100,82000,5631
|
|
20240702,111800,629949325200,82000,82000,82100,81900,70421
|
|
20240702,111700,624173931700,82000,82000,82000,81900,3250
|
|
20240702,111600,623907575800,81900,82000,82000,81900,4160
|
|
20240702,111500,623566662100,82000,82000,82000,81900,6992
|
|
20240702,111400,622993540400,82000,81900,82000,81900,3733
|
|
20240702,111300,622687494800,82000,82000,82100,81900,36895
|
|
20240702,111200,619661797100,81900,82100,82100,81900,139854
|
|
20240702,111100,608194214200,82100,82000,82100,82000,9466
|
|
20240702,111000,607417541900,82000,82100,82100,82000,8479
|
|
20240702,110900,606721876700,82000,82100,82100,82000,6426
|
|
20240702,110800,606194751500,82000,82100,82100,82000,7151
|
|
20240702,110700,605608056600,82000,82100,82100,82000,8093
|
|
20240702,110600,604943888400,82000,82100,82100,82000,6918
|
|
20240702,110500,604376022000,82000,82100,82100,82000,12540
|
|
20240702,110400,603346806600,82100,82100,82100,82000,13168
|
|
20240702,110300,602266066500,82100,82100,82100,82000,8943
|
|
20240702,110200,601532183300,82100,82100,82100,82000,8092
|
|
20240702,110100,600868095700,82100,82000,82100,82000,212586
|
|
20240702,110000,583432429400,81900,82000,82000,81900,7765
|
|
20240702,105900,582795923600,82000,81900,82000,81900,10249
|
|
20240702,105800,581955630200,81900,82000,82000,81900,9340
|
|
20240702,105700,581189988900,81900,81900,82000,81900,8363
|
|
20240702,105600,580504516800,82000,81900,82000,81900,13033
|
|
20240702,105500,579436515500,81900,81900,82000,81900,8743
|
|
20240702,105400,578719982500,82000,82000,82000,81900,8122
|
|
20240702,105300,578054311300,81900,81900,82000,81900,11945
|
|
20240702,105200,577075051900,81900,82000,82000,81900,15431
|
|
20240702,105100,575810296400,81900,82000,82000,81900,14920
|
|
20240702,105000,574587315800,81900,81900,82000,81900,12700
|
|
20240702,104900,573546095400,81900,82000,82000,81900,8879
|
|
20240702,104800,572818347400,81900,81900,82000,81900,9666
|
|
20240702,104700,572025929600,82000,82000,82000,81900,5810
|
|
20240702,104600,571549663400,81900,82000,82000,81900,8749
|
|
20240702,104500,570832623300,81900,81900,82000,81900,6305
|
|
20240702,104400,570315840200,81900,81900,82000,81900,12017
|
|
20240702,104300,569330668600,82000,82000,82000,81900,10332
|
|
20240702,104200,568483665100,82000,81900,82000,81900,9614
|
|
20240702,104100,567695566100,82000,81900,82000,81900,10484
|
|
20240702,104000,566836075600,81900,81900,82000,81900,7918
|
|
20240702,103900,566186908000,82000,82000,82000,81900,6132
|
|
20240702,103800,565684243800,81900,81900,82000,81900,9153
|
|
20240702,103700,564934393700,81900,81900,82000,81900,6013
|
|
20240702,103600,564441625000,81900,81900,82000,81900,6263
|
|
20240702,103500,563928395700,81900,81900,82000,81800,36163
|
|
20240702,103400,560966293900,81800,81800,82000,81800,80582
|
|
20240702,103300,554366909500,81900,82000,82000,81800,38766
|
|
20240702,103200,551191975600,81900,82000,82000,81900,11324
|
|
20240702,103100,550263885600,82000,81800,82000,81800,58922
|
|
20240702,103000,545437969800,81800,81800,81900,81800,5895
|
|
20240702,102900,544955358700,81900,81900,81900,81700,38765
|
|
20240702,102800,541783963400,81900,81900,81900,81700,35822
|
|
20240702,102700,538853690400,81800,81800,81900,81700,61373
|
|
20240702,102600,533833383700,81700,81800,81800,81700,8515
|
|
20240702,102500,533137400200,81700,81700,81800,81700,90998
|
|
20240702,102400,525702503300,81700,81800,81800,81700,8168
|
|
20240702,102300,525034648800,81800,81800,81800,81700,5122
|
|
20240702,102200,524615820000,81800,81800,81800,81700,4702
|
|
20240702,102100,524231378400,81800,81700,81800,81700,4899
|
|
20240702,102000,523830909700,81800,81700,81800,81700,5555
|
|
20240702,101900,523376752800,81800,81800,81800,81700,7166
|
|
20240702,101800,522790854300,81700,81700,81800,81700,9265
|
|
20240702,101700,522033122200,81800,81800,81800,81700,14597
|
|
20240702,101600,520839582100,81800,81600,81800,81600,39425
|
|
20240702,101500,517618290800,81600,81700,81700,81600,16067
|
|
20240702,101400,516305864700,81700,81700,81700,81600,33507
|
|
20240702,101300,513568574400,81700,81700,81800,81600,59964
|
|
20240702,101200,508669557400,81600,81800,81800,81600,163768
|
|
20240702,101100,495289545300,81800,81800,81800,81700,6845
|
|
20240702,101000,494730090100,81800,81900,81900,81700,96320
|
|
20240702,100900,486851298400,81800,81800,81900,81800,4135
|
|
20240702,100800,486512902800,81900,81900,81900,81800,5826
|
|
20240702,100700,486036096600,81800,82000,82000,81800,23277
|
|
20240702,100600,484129753300,81900,81900,82000,81900,17280
|
|
20240702,100500,482714324900,81900,82000,82000,81900,14316
|
|
20240702,100400,481541549500,82000,82100,82100,81900,70646
|
|
20240702,100300,475748683000,82000,82100,82100,82000,8727
|
|
20240702,100200,475032791400,82000,82000,82100,82000,36513
|
|
20240702,100100,472038016800,82100,82000,82200,82000,146274
|
|
20240702,100000,460029773300,82100,82100,82100,82000,9583
|
|
20240702,095900,459243260600,82100,82000,82100,81900,133856
|
|
20240702,095800,448266822600,81900,82000,82000,81900,18977
|
|
20240702,095700,446711423600,81900,81900,82000,81900,37184
|
|
20240702,095600,443665853300,81900,81900,82000,81900,14512
|
|
20240702,095500,442476764900,82000,81900,82000,81800,27096
|
|
20240702,095400,440257496100,81900,81900,82000,81900,7289
|
|
20240702,095300,439660399700,81900,81800,82000,81800,70933
|
|
20240702,095200,433851052700,81800,81800,81900,81800,13712
|
|
20240702,095100,432728552800,81900,82000,82000,81800,103790
|
|
20240702,095000,424228338400,82000,82000,82000,81900,10400
|
|
20240702,094900,423375920400,81900,81800,82000,81800,93991
|
|
20240702,094800,415677656500,81800,81900,81900,81800,24233
|
|
20240702,094700,413694039000,81800,81900,81900,81800,20405
|
|
20240702,094600,412023254800,81900,81700,81900,81700,77972
|
|
20240702,094500,405645414500,81700,81700,81800,81700,14084
|
|
20240702,094400,404494262600,81700,81700,81800,81700,11023
|
|
20240702,094300,403593506900,81700,81700,81800,81600,69607
|
|
20240702,094200,397907009400,81600,81600,81700,81600,58861
|
|
20240702,094100,393100596300,81600,81800,81800,81600,73445
|
|
20240702,094000,387100189800,81700,81800,81800,81700,49481
|
|
20240702,093900,383056675500,81800,81600,81800,81600,33555
|
|
20240702,093800,380314702900,81600,81800,81800,81600,75765
|
|
20240702,093700,374124192100,81800,81700,81800,81700,50499
|
|
20240702,093600,369996695300,81700,81800,81800,81700,30286
|
|
20240702,093500,367522083700,81800,81700,81800,81700,15434
|
|
20240702,093400,366260859100,81700,81800,81900,81700,136005
|
|
20240702,093300,355135594500,81800,81800,81900,81800,11539
|
|
20240702,093200,354191395500,81800,81800,81900,81800,10013
|
|
20240702,093100,353371488800,81900,81900,81900,81800,13081
|
|
20240702,093000,352300658100,81800,81900,82000,81800,96814
|
|
20240702,092900,344371566600,82000,81900,82000,81900,25534
|
|
20240702,092800,342279954200,82000,82000,82000,81900,17142
|
|
20240702,092700,340875560400,82000,82100,82100,81900,53881
|
|
20240702,092600,336457175800,82100,82200,82200,82000,18613
|
|
20240702,092500,334929157700,82200,81900,82200,81900,93917
|
|
20240702,092400,327221525300,82000,81900,82000,81800,170926
|
|
20240702,092300,313211907600,81900,81800,81900,81800,13650
|
|
20240702,092200,312094617900,81900,82000,82100,81800,126195
|
|
20240702,092100,301756144400,82000,82100,82100,81900,103447
|
|
20240702,092000,293273238900,82000,82000,82100,82000,37049
|
|
20240702,091900,290234739300,82000,82100,82100,82000,60100
|
|
20240702,091800,285306017000,82100,82100,82200,82000,135733
|
|
20240702,091700,274162694400,82200,82100,82200,82100,18772
|
|
20240702,091600,272621071200,82100,82300,82300,82100,115057
|
|
20240702,091500,263164268300,82300,82400,82400,82200,134413
|
|
20240702,091400,252102272700,82300,82300,82400,82300,27045
|
|
20240702,091300,249875523300,82400,82300,82400,82300,11095
|
|
20240702,091200,248961765200,82400,82300,82400,82300,22026
|
|
20240702,091100,247147929800,82300,82300,82400,82200,162875
|
|
20240702,091000,233742777700,82300,82100,82300,82100,119731
|
|
20240702,090900,223901637500,82100,82100,82200,82000,125273
|
|
20240702,090800,213616300400,82100,82200,82300,82100,70202
|
|
20240702,090700,207846411900,82200,82300,82400,82200,110632
|
|
20240702,090600,198740660400,82300,82400,82500,82300,112338
|
|
20240702,090500,189482515700,82400,82500,82500,82400,112045
|
|
20240702,090400,180247428000,82400,82600,82600,82400,144130
|
|
20240702,090300,168354072200,82500,82200,82600,82200,309372
|
|
20240702,090200,142853862200,82300,82300,82300,82200,75988
|
|
20240702,090100,136602462400,82300,82300,82400,82200,211291
|
|
20240702,090000,119219016800,82300,82500,82500,82100,1440047
|