590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,184600,926693154700,81800,81800,81800,81800,0
|
|
20240703,184500,926693154700,81800,81800,81800,81800,0
|
|
20240703,184400,926693154700,81800,81800,81800,81800,0
|
|
20240703,184300,926693154700,81800,81800,81800,81800,0
|
|
20240703,184200,926693154700,81800,81800,81800,81800,0
|
|
20240703,184100,926693154700,81800,81800,81800,81800,0
|
|
20240703,184000,926693154700,81800,81800,81800,81800,0
|
|
20240703,183900,926693154700,81800,81800,81800,81800,0
|
|
20240703,183800,926693154700,81800,81800,81800,81800,0
|
|
20240703,183700,926693154700,81800,81800,81800,81800,0
|
|
20240703,183600,926693154700,81800,81800,81800,81800,0
|
|
20240703,183500,926693154700,81800,81800,81800,81800,0
|
|
20240703,183400,926693154700,81800,81800,81800,81800,0
|
|
20240703,183300,926693154700,81800,81800,81800,81800,0
|
|
20240703,183200,926693154700,81800,81800,81800,81800,0
|
|
20240703,183100,926693154700,81800,81800,81800,81800,0
|
|
20240703,183000,926693154700,81800,81800,81800,81800,0
|
|
20240703,182900,926693154700,81800,81800,81800,81800,0
|
|
20240703,182800,926693154700,81800,81800,81800,81800,0
|
|
20240703,182700,926693154700,81800,81800,81800,81800,0
|
|
20240703,182600,926693154700,81800,81800,81800,81800,0
|
|
20240703,182500,926693154700,81800,81800,81800,81800,0
|
|
20240703,182400,926693154700,81800,81800,81800,81800,0
|
|
20240703,182300,926693154700,81800,81800,81800,81800,0
|
|
20240703,182200,926693154700,81800,81800,81800,81800,0
|
|
20240703,182100,926693154700,81800,81800,81800,81800,0
|
|
20240703,182000,926693154700,81800,81800,81800,81800,0
|
|
20240703,181900,926693154700,81800,81800,81800,81800,0
|
|
20240703,181800,926693154700,81800,81800,81800,81800,0
|
|
20240703,181700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,181600,926693154700,81800,81800,81800,81800,0
|
|
20240703,181500,926693154700,81800,81800,81800,81800,0
|
|
20240703,181400,926693154700,81800,81800,81800,81800,0
|
|
20240703,181300,926693154700,81800,81800,81800,81800,0
|
|
20240703,181200,926693154700,81800,81800,81800,81800,0
|
|
20240703,181100,926693154700,81800,81800,81800,81800,0
|
|
20240703,181000,926693154700,81800,81800,81800,81800,0
|
|
20240703,180900,926693154700,81800,81800,81800,81800,0
|
|
20240703,180800,926693154700,81800,81800,81800,81800,0
|
|
20240703,180700,926693154700,81800,81800,81800,81800,0
|
|
20240703,180600,926693154700,81800,81800,81800,81800,0
|
|
20240703,180500,926693154700,81800,81800,81800,81800,0
|
|
20240703,180400,926693154700,81800,81800,81800,81800,0
|
|
20240703,180300,926693154700,81800,81800,81800,81800,0
|
|
20240703,180200,926693154700,81800,81800,81800,81800,0
|
|
20240703,180100,926693154700,81800,81800,81800,81800,0
|
|
20240703,180000,926693154700,81800,81800,81800,81800,0
|
|
20240703,175900,926693154700,81800,81800,81800,81800,0
|
|
20240703,175800,926693154700,81800,81800,81800,81800,0
|
|
20240703,175700,926693154700,81800,81800,81800,81800,0
|
|
20240703,175600,926693154700,81800,81800,81800,81800,0
|
|
20240703,175500,926693154700,81800,81800,81800,81800,0
|
|
20240703,175400,926693154700,81800,81800,81800,81800,0
|
|
20240703,175300,926693154700,81800,81800,81800,81800,0
|
|
20240703,175200,926693154700,81800,81800,81800,81800,0
|
|
20240703,175100,926693154700,81800,81800,81800,81800,0
|
|
20240703,175000,926693154700,81800,81800,81800,81800,0
|
|
20240703,174900,926693154700,81800,81800,81800,81800,0
|
|
20240703,174800,926693154700,81800,81800,81800,81800,0
|
|
20240703,174700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,174600,926693154700,81800,81800,81800,81800,0
|
|
20240703,174500,926693154700,81800,81800,81800,81800,0
|
|
20240703,174400,926693154700,81800,81800,81800,81800,0
|
|
20240703,174300,926693154700,81800,81800,81800,81800,0
|
|
20240703,174200,926693154700,81800,81800,81800,81800,0
|
|
20240703,174100,926693154700,81800,81800,81800,81800,0
|
|
20240703,174000,926693154700,81800,81800,81800,81800,0
|
|
20240703,173900,926693154700,81800,81800,81800,81800,0
|
|
20240703,173800,926693154700,81800,81800,81800,81800,0
|
|
20240703,173700,926693154700,81800,81800,81800,81800,0
|
|
20240703,173600,926693154700,81800,81800,81800,81800,0
|
|
20240703,173500,926693154700,81800,81800,81800,81800,0
|
|
20240703,173400,926693154700,81800,81800,81800,81800,0
|
|
20240703,173300,926693154700,81800,81800,81800,81800,0
|
|
20240703,173200,926693154700,81800,81800,81800,81800,0
|
|
20240703,173100,926693154700,81800,81800,81800,81800,0
|
|
20240703,173000,926693154700,81800,81800,81800,81800,0
|
|
20240703,172900,926693154700,81800,81800,81800,81800,0
|
|
20240703,172800,926693154700,81800,81800,81800,81800,0
|
|
20240703,172700,926693154700,81800,81800,81800,81800,0
|
|
20240703,172600,926693154700,81800,81800,81800,81800,0
|
|
20240703,172500,926693154700,81800,81800,81800,81800,0
|
|
20240703,172400,926693154700,81800,81800,81800,81800,0
|
|
20240703,172300,926693154700,81800,81800,81800,81800,0
|
|
20240703,172200,926693154700,81800,81800,81800,81800,0
|
|
20240703,172100,926693154700,81800,81800,81800,81800,0
|
|
20240703,172000,926693154700,81800,81800,81800,81800,0
|
|
20240703,171900,926693154700,81800,81800,81800,81800,0
|
|
20240703,171800,926693154700,81800,81800,81800,81800,0
|
|
20240703,171700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,171600,926693154700,81800,81800,81800,81800,0
|
|
20240703,171500,926693154700,81800,81800,81800,81800,0
|
|
20240703,171400,926693154700,81800,81800,81800,81800,0
|
|
20240703,171300,926693154700,81800,81800,81800,81800,0
|
|
20240703,171200,926693154700,81800,81800,81800,81800,0
|
|
20240703,171100,926693154700,81800,81800,81800,81800,0
|
|
20240703,171000,926693154700,81800,81800,81800,81800,0
|
|
20240703,170900,926693154700,81800,81800,81800,81800,0
|
|
20240703,170800,926693154700,81800,81800,81800,81800,0
|
|
20240703,170700,926693154700,81800,81800,81800,81800,0
|
|
20240703,170600,926693154700,81800,81800,81800,81800,0
|
|
20240703,170500,926693154700,81800,81800,81800,81800,0
|
|
20240703,170400,926693154700,81800,81800,81800,81800,0
|
|
20240703,170300,926693154700,81800,81800,81800,81800,0
|
|
20240703,170200,926693154700,81800,81800,81800,81800,0
|
|
20240703,170100,926693154700,81800,81800,81800,81800,0
|
|
20240703,170000,926693154700,81800,81800,81800,81800,0
|
|
20240703,165900,926693154700,81800,81800,81800,81800,0
|
|
20240703,165800,926693154700,81800,81800,81800,81800,0
|
|
20240703,165700,926693154700,81800,81800,81800,81800,0
|
|
20240703,165600,926693154700,81800,81800,81800,81800,0
|
|
20240703,165500,926693154700,81800,81800,81800,81800,0
|
|
20240703,165400,926693154700,81800,81800,81800,81800,0
|
|
20240703,165300,926693154700,81800,81800,81800,81800,0
|
|
20240703,165200,926693154700,81800,81800,81800,81800,0
|
|
20240703,165100,926693154700,81800,81800,81800,81800,0
|
|
20240703,165000,926693154700,81800,81800,81800,81800,0
|
|
20240703,164900,926693154700,81800,81800,81800,81800,0
|
|
20240703,164800,926693154700,81800,81800,81800,81800,0
|
|
20240703,164700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,164600,926693154700,81800,81800,81800,81800,0
|
|
20240703,164500,926693154700,81800,81800,81800,81800,0
|
|
20240703,164400,926693154700,81800,81800,81800,81800,0
|
|
20240703,164300,926693154700,81800,81800,81800,81800,0
|
|
20240703,164200,926693154700,81800,81800,81800,81800,0
|
|
20240703,164100,926693154700,81800,81800,81800,81800,0
|
|
20240703,164000,926693154700,81800,81800,81800,81800,0
|
|
20240703,163900,926693154700,81800,81800,81800,81800,0
|
|
20240703,163800,926693154700,81800,81800,81800,81800,0
|
|
20240703,163700,926693154700,81800,81800,81800,81800,0
|
|
20240703,163600,926693154700,81800,81800,81800,81800,0
|
|
20240703,163500,926693154700,81800,81800,81800,81800,0
|
|
20240703,163400,926693154700,81800,81800,81800,81800,0
|
|
20240703,163300,926693154700,81800,81800,81800,81800,0
|
|
20240703,163200,926693154700,81800,81800,81800,81800,0
|
|
20240703,163100,926693154700,81800,81800,81800,81800,0
|
|
20240703,163000,926693154700,81800,81800,81800,81800,0
|
|
20240703,162900,926693154700,81800,81800,81800,81800,0
|
|
20240703,162800,926693154700,81800,81800,81800,81800,0
|
|
20240703,162700,926693154700,81800,81800,81800,81800,0
|
|
20240703,162600,926693154700,81800,81800,81800,81800,0
|
|
20240703,162500,926693154700,81800,81800,81800,81800,0
|
|
20240703,162400,926693154700,81800,81800,81800,81800,0
|
|
20240703,162300,926693154700,81800,81800,81800,81800,0
|
|
20240703,162200,926693154700,81800,81800,81800,81800,0
|
|
20240703,162100,926693154700,81800,81800,81800,81800,0
|
|
20240703,162000,926693154700,81800,81800,81800,81800,0
|
|
20240703,161900,926693154700,81800,81800,81800,81800,0
|
|
20240703,161800,926693154700,81800,81800,81800,81800,0
|
|
20240703,161700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,161600,926693154700,81800,81800,81800,81800,0
|
|
20240703,161500,926693154700,81800,81800,81800,81800,0
|
|
20240703,161400,926693154700,81800,81800,81800,81800,0
|
|
20240703,161300,926693154700,81800,81800,81800,81800,0
|
|
20240703,161200,926693154700,81800,81800,81800,81800,0
|
|
20240703,161100,926693154700,81800,81800,81800,81800,0
|
|
20240703,161000,926693154700,81800,81800,81800,81800,0
|
|
20240703,160900,926693154700,81800,81800,81800,81800,0
|
|
20240703,160800,926693154700,81800,81800,81800,81800,0
|
|
20240703,160700,926693154700,81800,81800,81800,81800,0
|
|
20240703,160600,926693154700,81800,81800,81800,81800,0
|
|
20240703,160500,926693154700,81800,81800,81800,81800,0
|
|
20240703,160400,926693154700,81800,81800,81800,81800,0
|
|
20240703,160300,926693154700,81800,81800,81800,81800,0
|
|
20240703,160200,926693154700,81800,81800,81800,81800,0
|
|
20240703,160100,926693154700,81800,81800,81800,81800,0
|
|
20240703,160000,926693154700,81800,81800,81800,81800,0
|
|
20240703,155900,926693154700,81800,81800,81800,81800,0
|
|
20240703,155800,926693154700,81800,81800,81800,81800,0
|
|
20240703,155700,926693154700,81800,81800,81800,81800,0
|
|
20240703,155600,926693154700,81800,81800,81800,81800,0
|
|
20240703,155500,926693154700,81800,81800,81800,81800,0
|
|
20240703,155400,926693154700,81800,81800,81800,81800,0
|
|
20240703,155300,926693154700,81800,81800,81800,81800,0
|
|
20240703,155200,926693154700,81800,81800,81800,81800,0
|
|
20240703,155100,926693154700,81800,81800,81800,81800,0
|
|
20240703,155000,926693154700,81800,81800,81800,81800,0
|
|
20240703,154900,926693154700,81800,81800,81800,81800,0
|
|
20240703,154800,926693154700,81800,81800,81800,81800,0
|
|
20240703,154700,926693154700,81800,81800,81800,81800,762040
|
|
20240703,154600,926693154700,81800,81800,81800,81800,0
|
|
20240703,154500,926693154700,81800,81800,81800,81800,0
|
|
20240703,154400,926693154700,81800,81800,81800,81800,0
|
|
20240703,154300,926693154700,81800,81800,81800,81800,0
|
|
20240703,154200,926693154700,81800,81800,81800,81800,0
|
|
20240703,154100,926693154700,81800,81800,81800,81800,0
|
|
20240703,154000,926693154700,81800,81800,81800,81800,0
|
|
20240703,153900,926693154700,81800,81800,81800,81800,0
|
|
20240703,153800,926693154700,81800,81800,81800,81800,0
|
|
20240703,153700,926693154700,81800,81800,81800,81800,0
|
|
20240703,153600,926693154700,81800,81800,81800,81800,0
|
|
20240703,153500,926693154700,81800,81800,81800,81800,0
|
|
20240703,153400,926693154700,81800,81800,81800,81800,0
|
|
20240703,153300,926693154700,81800,81800,81800,81800,0
|
|
20240703,153200,926693154700,81800,81800,81800,81800,0
|
|
20240703,153100,926693154700,81800,81800,81800,81800,0
|
|
20240703,153000,926693154700,81800,81800,81800,81800,762040
|
|
20240703,152900,864358282700,81600,81600,81600,81600,0
|
|
20240703,152800,864358282700,81600,81600,81600,81600,0
|
|
20240703,152700,864358282700,81600,81600,81600,81600,0
|
|
20240703,152600,864358282700,81600,81600,81600,81600,0
|
|
20240703,152500,864358282700,81600,81600,81600,81600,0
|
|
20240703,152400,864358282700,81600,81600,81600,81600,0
|
|
20240703,152300,864358282700,81600,81600,81600,81600,0
|
|
20240703,152200,864358282700,81600,81600,81600,81600,0
|
|
20240703,152100,864358282700,81600,81600,81600,81600,0
|
|
20240703,152000,864358282700,81600,81600,81600,81600,0
|
|
20240703,151900,864358282700,81600,81700,81700,81600,82475
|
|
20240703,151800,857621797800,81600,81700,81700,81600,15215
|
|
20240703,151700,856379933500,81600,81700,81700,81600,37202
|
|
20240703,151600,853343610500,81600,81700,81700,81600,177761
|
|
20240703,151500,838837530900,81700,81600,81700,81600,21587
|
|
20240703,151400,837075148700,81700,81700,81700,81600,20466
|
|
20240703,151300,835404007400,81600,81700,81700,81600,11950
|
|
20240703,151200,834428356800,81700,81700,81700,81600,15673
|
|
20240703,151100,833148387700,81700,81700,81700,81600,12498
|
|
20240703,151000,832127914600,81600,81700,81700,81600,12933
|
|
20240703,150900,831071951400,81600,81600,81700,81600,12957
|
|
20240703,150800,830014002800,81600,81700,81700,81600,11963
|
|
20240703,150700,829036958800,81700,81700,81700,81600,18233
|
|
20240703,150600,827547762200,81600,81700,81700,81600,18721
|
|
20240703,150500,826018704800,81700,81600,81700,81600,12842
|
|
20240703,150400,824970203900,81700,81600,81700,81600,8392
|
|
20240703,150300,824284983000,81600,81700,81700,81600,15523
|
|
20240703,150200,823017424100,81700,81700,81700,81600,16191
|
|
20240703,150100,821695967100,81700,81600,81700,81600,9099
|
|
20240703,150000,820952769000,81600,81600,81700,81600,11635
|
|
20240703,145900,820002519200,81600,81600,81700,81600,6196
|
|
20240703,145800,819496676500,81700,81600,81700,81600,11082
|
|
20240703,145700,818591807000,81700,81700,81700,81600,12602
|
|
20240703,145600,817562792900,81700,81700,81700,81600,13925
|
|
20240703,145500,816425442000,81700,81600,81700,81600,9030
|
|
20240703,145400,815688247900,81600,81800,81800,81600,38580
|
|
20240703,145300,812536116200,81700,81800,81800,81700,13001
|
|
20240703,145200,811473396300,81800,81700,81800,81700,7350
|
|
20240703,145100,810872518900,81800,81700,81800,81700,14892
|
|
20240703,145000,809655619100,81800,81700,81800,81700,6890
|
|
20240703,144900,809092408900,81700,81800,81800,81700,14077
|
|
20240703,144800,807942060800,81800,81800,81800,81700,5022
|
|
20240703,144700,807531575800,81800,81700,81800,81600,48426
|
|
20240703,144600,803575124600,81600,81700,81700,81600,12492
|
|
20240703,144500,802554882300,81700,81600,81700,81600,13446
|
|
20240703,144400,801456730600,81600,81700,81700,81600,9026
|
|
20240703,144300,800719472800,81700,81700,81800,81600,51318
|
|
20240703,144200,796527045300,81600,81700,81700,81600,11829
|
|
20240703,144100,795560881100,81700,81700,81700,81600,4810
|
|
20240703,144000,795168030600,81600,81700,81700,81600,6667
|
|
20240703,143900,794623542900,81600,81700,81700,81600,5892
|
|
20240703,143800,794142372100,81700,81700,81700,81600,5551
|
|
20240703,143700,793689142700,81600,81700,81700,81600,6322
|
|
20240703,143600,793173019700,81700,81800,81800,81600,42750
|
|
20240703,143500,789680484100,81800,81700,81800,81600,69624
|
|
20240703,143400,783991135700,81600,81700,81700,81600,11220
|
|
20240703,143300,783074660800,81600,81600,81700,81600,15717
|
|
20240703,143200,781790897700,81600,81700,81700,81600,10537
|
|
20240703,143100,780930477500,81700,81600,81700,81600,7129
|
|
20240703,143000,780348358200,81600,81600,81700,81600,13330
|
|
20240703,142900,779259672900,81700,81600,81700,81600,7949
|
|
20240703,142800,778610416900,81700,81700,81700,81600,13488
|
|
20240703,142700,777508762100,81700,81600,81700,81600,9620
|
|
20240703,142600,776722981200,81700,81700,81700,81600,5633
|
|
20240703,142500,776262994500,81600,81600,81700,81600,5793
|
|
20240703,142400,775789845700,81700,81600,81700,81600,13129
|
|
20240703,142300,774717459600,81700,81700,81700,81600,6236
|
|
20240703,142200,774208205800,81600,81700,81700,81600,25905
|
|
20240703,142100,772092058400,81600,81700,81700,81600,2665
|
|
20240703,142000,771874453500,81700,81700,81700,81600,5172
|
|
20240703,141900,771452225100,81600,81600,81700,81600,5625
|
|
20240703,141800,770993126300,81600,81700,81700,81600,124957
|
|
20240703,141700,760796495000,81700,81700,81700,81600,22091
|
|
20240703,141600,758993643500,81700,81700,81700,81600,6162
|
|
20240703,141500,758490557500,81700,81600,81700,81600,5497
|
|
20240703,141400,758041813800,81600,81700,81700,81600,6367
|
|
20240703,141300,757521994600,81700,81600,81700,81600,4909
|
|
20240703,141200,757121221100,81700,81700,81700,81600,5040
|
|
20240703,141100,756709750700,81700,81700,81700,81600,3174
|
|
20240703,141000,756450619000,81600,81600,81700,81600,11716
|
|
20240703,140900,755494319600,81700,81600,81700,81600,11888
|
|
20240703,140800,754523337300,81600,81700,81700,81600,6347
|
|
20240703,140700,754005268000,81700,81700,81700,81600,4813
|
|
20240703,140600,753612298200,81700,81600,81700,81600,3973
|
|
20240703,140500,753287952100,81600,81700,81700,81600,7915
|
|
20240703,140400,752641907000,81700,81700,81700,81600,4034
|
|
20240703,140300,752312597900,81700,81800,81800,81600,43749
|
|
20240703,140200,748738193400,81800,81800,81800,81700,10596
|
|
20240703,140100,747872190300,81800,81700,81800,81700,6496
|
|
20240703,140000,747341193600,81800,81800,81800,81700,3553
|
|
20240703,135900,747050744200,81800,81800,81800,81700,4994
|
|
20240703,135800,746642545200,81800,81800,81800,81700,7745
|
|
20240703,135700,746009555400,81800,81700,81800,81700,6581
|
|
20240703,135600,745471616900,81700,81800,81800,81700,6816
|
|
20240703,135500,744914541600,81700,81700,81800,81600,10628
|
|
20240703,135400,744046153100,81700,81700,81800,81600,61667
|
|
20240703,135300,739007655700,81700,81800,81800,81700,8825
|
|
20240703,135200,738286410600,81800,81800,81800,81700,5264
|
|
20240703,135100,737856074700,81800,81700,81800,81700,7039
|
|
20240703,135000,737280634000,81700,81800,81800,81700,4535
|
|
20240703,134900,736909867000,81800,81700,81800,81700,6306
|
|
20240703,134800,736394194600,81800,81800,81800,81700,5073
|
|
20240703,134700,735979460600,81700,81800,81800,81700,4425
|
|
20240703,134600,735617736000,81800,81800,81800,81700,11376
|
|
20240703,134500,734687291800,81700,81900,81900,81700,16833
|
|
20240703,134400,733310507600,81900,81800,81900,81700,76866
|
|
20240703,134300,727021757200,81800,81600,81800,81600,53566
|
|
20240703,134200,722644716000,81700,81700,81700,81600,4034
|
|
20240703,134100,722315212300,81700,81600,81700,81600,10242
|
|
20240703,134000,721478737200,81700,81700,81700,81600,6845
|
|
20240703,133900,720919618000,81700,81600,81700,81600,13406
|
|
20240703,133800,719824523400,81700,81700,81800,81600,22289
|
|
20240703,133700,718003521400,81800,81800,81800,81700,15380
|
|
20240703,133600,716746153300,81800,81800,81800,81700,35266
|
|
20240703,133500,713864617900,81800,81700,81800,81700,3845
|
|
20240703,133400,713550218500,81700,81700,81900,81700,95312
|
|
20240703,133300,705753728800,81800,81700,81800,81700,14095
|
|
20240703,133200,704601160200,81800,81800,81800,81700,3935
|
|
20240703,133100,704279478000,81800,81800,81800,81700,6190
|
|
20240703,133000,703773341500,81700,81800,81800,81700,5691
|
|
20240703,132900,703308028200,81800,81800,81800,81700,8729
|
|
20240703,132800,702594333400,81800,81800,81800,81700,4342
|
|
20240703,132700,702239404700,81800,81700,81800,81600,7547
|
|
20240703,132600,701622682500,81700,81700,81800,81600,24879
|
|
20240703,132500,699589999700,81600,81700,81700,81600,8608
|
|
20240703,132400,698886907000,81700,81700,81700,81600,22990
|
|
20240703,132300,697008797900,81700,81800,81800,81600,13362
|
|
20240703,132200,695917013000,81800,81700,81800,81700,25048
|
|
20240703,132100,693870445200,81700,81700,81800,81700,4059
|
|
20240703,132000,693538624700,81800,81800,81800,81700,4054
|
|
20240703,131900,693207220000,81700,81700,81800,81700,6064
|
|
20240703,131800,692711457400,81800,81700,81800,81700,4065
|
|
20240703,131700,692379126400,81700,81700,81800,81700,4849
|
|
20240703,131600,691982821000,81700,81800,81800,81700,76244
|
|
20240703,131500,685753576500,81800,81700,81800,81700,4999
|
|
20240703,131400,685344815900,81800,81700,81800,81700,6959
|
|
20240703,131300,684775747900,81700,81700,81800,81700,3311
|
|
20240703,131200,684505001200,81800,81800,81800,81700,1868
|
|
20240703,131100,684352260800,81800,81800,81800,81700,5821
|
|
20240703,131000,683876169100,81800,81800,81800,81700,3031
|
|
20240703,130900,683628343900,81700,81800,81800,81700,3135
|
|
20240703,130800,683372013300,81800,81800,81800,81700,2783
|
|
20240703,130700,683144455200,81800,81800,81800,81700,11458
|
|
20240703,130600,682208030300,81700,81800,81900,81700,118127
|
|
20240703,130500,672545296500,81700,81700,81800,81700,2138
|
|
20240703,130400,672370530500,81700,81700,81800,81700,10965
|
|
20240703,130300,671473762800,81800,81900,81900,81700,66798
|
|
20240703,130200,666009684800,81800,81900,81900,81800,10218
|
|
20240703,130100,665173636300,81900,81700,81900,81700,109983
|
|
20240703,130000,656176675400,81700,81800,81800,81700,8766
|
|
20240703,125900,655459884500,81800,81800,81800,81700,3891
|
|
20240703,125800,655141845800,81700,81700,81800,81700,2659
|
|
20240703,125700,654924395600,81700,81800,81800,81700,4012
|
|
20240703,125600,654596306000,81700,81700,81800,81700,3343
|
|
20240703,125500,654323022700,81800,81700,81800,81700,24677
|
|
20240703,125400,652304629600,81700,81700,81800,81700,4861
|
|
20240703,125300,651907227500,81700,81800,81800,81700,5753
|
|
20240703,125200,651436985700,81800,81700,81800,81700,4344
|
|
20240703,125100,651081907500,81800,81800,81800,81700,4969
|
|
20240703,125000,650675783000,81700,81700,81800,81700,3464
|
|
20240703,124900,650392576200,81800,81700,81800,81700,3751
|
|
20240703,124800,650085906000,81700,81800,81800,81700,9676
|
|
20240703,124700,649295022900,81800,81800,81800,81700,4963
|
|
20240703,124600,648889305900,81800,81700,81800,81700,5501
|
|
20240703,124500,648439550300,81800,81700,81800,81700,5776
|
|
20240703,124400,647967493900,81800,81800,81800,81700,4203
|
|
20240703,124300,647623836400,81700,81800,81800,81700,3135
|
|
20240703,124200,647367534600,81800,81800,81800,81700,5456
|
|
20240703,124100,646921375700,81700,81800,81800,81700,5102
|
|
20240703,124000,646504321900,81700,81800,81800,81700,42892
|
|
20240703,123900,642995821700,81800,81900,81900,81800,6378
|
|
20240703,123800,642473845100,81900,81800,81900,81800,11508
|
|
20240703,123700,641532108700,81800,81800,81900,81800,5284
|
|
20240703,123600,641099716500,81800,81800,81900,81800,5553
|
|
20240703,123500,640645290300,81900,81800,81900,81800,3153
|
|
20240703,123400,640387275100,81800,81800,81900,81800,4904
|
|
20240703,123300,639985715900,81800,81800,81900,81700,65772
|
|
20240703,123200,634605168000,81800,81800,81800,81700,4775
|
|
20240703,123100,634214795800,81700,81700,81800,81700,2374
|
|
20240703,123000,634020722500,81800,81700,81800,81700,3776
|
|
20240703,122900,633712077500,81800,81700,81800,81700,5582
|
|
20240703,122800,633255716100,81800,81700,81800,81700,3380
|
|
20240703,122700,632979431400,81700,81700,81800,81700,3135
|
|
20240703,122600,632723147900,81700,81700,81800,81700,3342
|
|
20240703,122500,632449888700,81800,81800,81800,81700,6555
|
|
20240703,122400,631913869500,81800,81700,81800,81700,2813
|
|
20240703,122300,631683866100,81700,81700,81800,81700,3431
|
|
20240703,122200,631403407700,81700,81900,81900,81700,46549
|
|
20240703,122100,627595708400,81900,81700,81900,81700,43400
|
|
20240703,122000,624045021800,81800,81800,81800,81700,4998
|
|
20240703,121900,623636431200,81800,81900,81900,81700,40525
|
|
20240703,121800,620321514600,81800,81800,81900,81800,5414
|
|
20240703,121700,619878359300,81800,81700,81900,81700,45002
|
|
20240703,121600,616195901800,81800,81700,81800,81700,4148
|
|
20240703,121500,615856704600,81800,81800,81900,81700,42993
|
|
20240703,121400,612340098200,81900,81900,81900,81800,4588
|
|
20240703,121300,611964590300,81800,81900,81900,81800,4963
|
|
20240703,121200,611558464900,81900,81800,81900,81800,2502
|
|
20240703,121100,611353677300,81900,81900,81900,81800,6548
|
|
20240703,121000,610817745000,81800,81700,81900,81700,52122
|
|
20240703,120900,606553971300,81700,81700,81800,81700,68231
|
|
20240703,120800,600978022100,81700,81600,81700,81600,12092
|
|
20240703,120700,599990227300,81600,81600,81700,81600,13801
|
|
20240703,120600,598863967600,81700,81700,81700,81600,1053
|
|
20240703,120500,598778013500,81700,81700,81700,81600,6039
|
|
20240703,120400,598284999400,81700,81600,81700,81500,117516
|
|
20240703,120300,588694947700,81700,81700,81700,81600,5009
|
|
20240703,120200,588286075300,81600,81600,81700,81600,2213
|
|
20240703,120100,588105425800,81600,81700,81700,81600,3707
|
|
20240703,120000,587802764200,81600,81800,81800,81600,46574
|
|
20240703,115900,583997834700,81700,81700,81800,81700,3994
|
|
20240703,115800,583671452600,81700,81700,81800,81700,7996
|
|
20240703,115700,583017952700,81800,81700,81800,81700,11019
|
|
20240703,115600,582117390400,81800,81700,81800,81700,5272
|
|
20240703,115500,581686511600,81700,81800,81800,81700,4932
|
|
20240703,115400,581283434600,81700,81800,81800,81700,3420
|
|
20240703,115300,581003904700,81700,81800,81800,81700,3770
|
|
20240703,115200,580695735900,81700,81800,81800,81700,6503
|
|
20240703,115100,580164216600,81700,81800,81800,81700,4862
|
|
20240703,115000,579766832200,81700,81700,81800,81700,5873
|
|
20240703,114900,579286816600,81700,81800,81800,81700,3013
|
|
20240703,114800,579040537700,81700,81700,81800,81700,7589
|
|
20240703,114700,578420039300,81700,81700,81800,81700,3046
|
|
20240703,114600,578171078300,81800,81700,81800,81700,2380
|
|
20240703,114500,577976570000,81800,81800,81800,81700,5044
|
|
20240703,114400,577564171700,81800,81700,81800,81700,4487
|
|
20240703,114300,577197383000,81700,81800,81800,81600,80726
|
|
20240703,114200,570600416800,81700,81700,81800,81700,2699
|
|
20240703,114100,570379781600,81700,81800,81800,81700,5513
|
|
20240703,114000,569929150800,81800,81800,81800,81700,3850
|
|
20240703,113900,569614320000,81700,81700,81800,81700,2943
|
|
20240703,113800,569373774000,81800,81700,81800,81700,5458
|
|
20240703,113700,568927415100,81700,81700,81800,81700,7542
|
|
20240703,113600,568310666400,81700,81800,81800,81700,2274
|
|
20240703,113500,568124777200,81800,81700,81800,81600,53708
|
|
20240703,113400,563734241700,81700,81700,81800,81600,50516
|
|
20240703,113300,559607036100,81700,81700,81700,81600,2772
|
|
20240703,113200,559380697600,81600,81600,81700,81500,21492
|
|
20240703,113100,557626905100,81500,81600,81700,81500,84640
|
|
20240703,113000,550720395100,81700,81700,81700,81600,5436
|
|
20240703,112900,550276533100,81600,81600,81700,81600,5534
|
|
20240703,112800,549824707500,81700,81600,81700,81600,4102
|
|
20240703,112700,549489838200,81700,81600,81700,81600,3330
|
|
20240703,112600,549217978200,81700,81600,81700,81600,8356
|
|
20240703,112500,548535956300,81700,81700,81700,81600,5559
|
|
20240703,112400,548081971100,81600,81600,81700,81600,2311
|
|
20240703,112300,547893284500,81600,81700,81700,81600,4760
|
|
20240703,112200,547504722900,81600,81600,81700,81600,6264
|
|
20240703,112100,546993455300,81600,81700,81700,81600,3333
|
|
20240703,112000,546721406000,81600,81700,81700,81600,4319
|
|
20240703,111900,546368745600,81600,81700,81800,81600,54651
|
|
20240703,111800,541903832500,81700,81800,81800,81700,8496
|
|
20240703,111700,541209394400,81800,81800,81800,81700,6069
|
|
20240703,111600,540713260100,81800,81800,81800,81700,4440
|
|
20240703,111500,540350316500,81700,81700,81800,81700,13352
|
|
20240703,111400,539259092300,81800,81700,81800,81700,8833
|
|
20240703,111300,538537320300,81700,81700,81800,81700,15058
|
|
20240703,111200,537306733100,81800,81800,81800,81700,7288
|
|
20240703,111100,536710790000,81700,81700,81800,81700,3825
|
|
20240703,111000,536397990100,81700,81800,81800,81700,5419
|
|
20240703,110900,535955025100,81700,81700,81800,81700,5392
|
|
20240703,110800,535514379400,81800,81800,81800,81700,2474
|
|
20240703,110700,535312123600,81800,81700,81800,81600,5850
|
|
20240703,110600,534834011100,81700,81600,81800,81600,19781
|
|
20240703,110500,533217997000,81700,81700,81800,81600,31977
|
|
20240703,110400,530605390900,81800,81600,81800,81600,13394
|
|
20240703,110300,529511149500,81700,81800,81800,81600,23994
|
|
20240703,110200,527550593700,81700,81900,81900,81600,177308
|
|
20240703,110100,513056978800,81800,81900,81900,81800,13419
|
|
20240703,110000,511958385100,81900,81900,81900,81800,8993
|
|
20240703,105900,511222390600,81800,81900,81900,81800,11805
|
|
20240703,105800,510256363100,81800,81800,81900,81700,107758
|
|
20240703,105700,501441467500,81800,81700,81800,81600,97443
|
|
20240703,105600,493478146600,81700,81600,81700,81600,6244
|
|
20240703,105500,492968109600,81700,81700,81700,81600,17106
|
|
20240703,105400,491570736800,81700,81700,81700,81600,24085
|
|
20240703,105300,489604119600,81700,81600,81700,81500,62767
|
|
20240703,105200,484482195700,81600,81500,81600,81500,11573
|
|
20240703,105100,483537988800,81600,81500,81600,81400,40334
|
|
20240703,105000,480250272600,81500,81500,81600,81400,94718
|
|
20240703,104900,472530240600,81500,81500,81600,81500,5495
|
|
20240703,104800,472082113700,81600,81600,81600,81500,9213
|
|
20240703,104700,471330436300,81600,81500,81600,81400,34488
|
|
20240703,104600,468518855300,81400,81400,81500,81300,62239
|
|
20240703,104500,463451295100,81400,81400,81400,81300,14489
|
|
20240703,104400,462272181300,81300,81400,81400,81300,20198
|
|
20240703,104300,460628365800,81300,81400,81400,81300,6781
|
|
20240703,104200,460076648800,81400,81300,81400,81300,7395
|
|
20240703,104100,459475028300,81300,81400,81400,81300,10344
|
|
20240703,104000,458633753400,81400,81400,81400,81300,7026
|
|
20240703,103900,458061948400,81400,81400,81400,81300,41357
|
|
20240703,103800,454696198400,81400,81400,81400,81300,47716
|
|
20240703,103700,450812249300,81400,81400,81400,81300,13548
|
|
20240703,103600,449709631000,81400,81400,81400,81300,5255
|
|
20240703,103500,449282001500,81400,81300,81400,81300,5366
|
|
20240703,103400,448845530800,81300,81300,81400,81300,4785
|
|
20240703,103300,448456205400,81300,81400,81400,81300,20549
|
|
20240703,103200,446783894100,81400,81300,81400,81200,56451
|
|
20240703,103100,442192052400,81300,81100,81300,81100,73417
|
|
20240703,103000,436228949100,81200,81100,81200,81100,11011
|
|
20240703,102900,435335333500,81200,81100,81200,81100,8423
|
|
20240703,102800,434651701000,81200,81100,81200,81100,11565
|
|
20240703,102700,433713245000,81200,81200,81200,81100,8690
|
|
20240703,102600,433007988300,81200,81200,81200,81100,10188
|
|
20240703,102500,432181014100,81100,81200,81200,81100,12252
|
|
20240703,102400,431186559400,81100,81200,81200,81100,16815
|
|
20240703,102300,429821343300,81200,81100,81200,81100,26406
|
|
20240703,102200,427677479200,81200,81200,81200,81100,9433
|
|
20240703,102100,426911755600,81200,81200,81200,81100,22049
|
|
20240703,102000,425121948600,81200,81100,81200,81100,10000
|
|
20240703,101900,424310494000,81200,81100,81200,81100,11388
|
|
20240703,101800,423386226800,81200,81100,81200,81100,28557
|
|
20240703,101700,421068661900,81100,81100,81200,81000,90822
|
|
20240703,101600,413703366300,81100,81000,81100,81000,27561
|
|
20240703,101500,411469611100,81000,81100,81100,81000,30350
|
|
20240703,101400,409010252300,81100,81100,81100,81000,30519
|
|
20240703,101300,406537799800,81100,81000,81100,81000,20812
|
|
20240703,101200,404851187700,81100,81000,81100,81000,27156
|
|
20240703,101100,402650793400,81000,81100,81100,81000,16416
|
|
20240703,101000,401320604100,81000,81300,81300,81000,477858
|
|
20240703,100900,362525803500,81300,81400,81400,81300,9982
|
|
20240703,100800,361714047900,81300,81300,81400,81300,12531
|
|
20240703,100700,360694936100,81300,81300,81400,81300,9395
|
|
20240703,100600,359930931200,81300,81400,81400,81300,7628
|
|
20240703,100500,359310540300,81300,81300,81400,81300,8552
|
|
20240703,100400,358615158400,81300,81400,81400,81300,6174
|
|
20240703,100300,358113012500,81300,81400,81400,81300,20613
|
|
20240703,100200,356436991300,81400,81300,81400,81300,16650
|
|
20240703,100100,355083064900,81400,81300,81400,81300,12148
|
|
20240703,100000,354095266200,81400,81300,81400,81300,22912
|
|
20240703,095900,352230404500,81300,81400,81400,81300,12097
|
|
20240703,095800,351246795500,81300,81500,81500,81300,128795
|
|
20240703,095700,340763036700,81400,81500,81600,81400,110820
|
|
20240703,095600,331731372100,81500,81500,81500,81400,9142
|
|
20240703,095500,330986572800,81500,81400,81500,81400,12063
|
|
20240703,095400,330004233900,81500,81400,81500,81300,68973
|
|
20240703,095300,324388373300,81400,81400,81400,81300,11894
|
|
20240703,095200,323420389500,81300,81500,81500,81300,72169
|
|
20240703,095100,317546507800,81500,81500,81500,81400,10241
|
|
20240703,095000,316712620700,81500,81400,81500,81400,8227
|
|
20240703,094900,316042711400,81500,81400,81500,81400,5357
|
|
20240703,094800,315606382700,81500,81500,81500,81400,12058
|
|
20240703,094700,314624259700,81400,81500,81500,81400,15168
|
|
20240703,094600,313389346700,81400,81400,81500,81400,30583
|
|
20240703,094500,310899605200,81500,81400,81500,81400,8804
|
|
20240703,094400,310182499200,81400,81400,81500,81400,7067
|
|
20240703,094300,309606914100,81500,81500,81500,81400,9127
|
|
20240703,094200,308863611000,81400,81300,81500,81300,34232
|
|
20240703,094100,306077337300,81400,81500,81500,81300,88163
|
|
20240703,094000,298900710500,81500,81500,81500,81400,5929
|
|
20240703,093900,298417675200,81500,81600,81600,81400,57827
|
|
20240703,093800,293704421000,81600,81200,81700,81100,289447
|
|
20240703,093700,270144183900,81200,81200,81200,81100,24778
|
|
20240703,093600,268132671800,81200,81100,81200,81100,40093
|
|
20240703,093500,264879351600,81200,81200,81300,81100,58919
|
|
20240703,093400,260096399400,81200,81200,81200,81100,114959
|
|
20240703,093300,250765931900,81100,81200,81200,81100,59718
|
|
20240703,093200,245922505100,81200,81300,81300,81100,155332
|
|
20240703,093100,233309477800,81200,81300,81400,81200,121951
|
|
20240703,093000,223394881800,81300,81400,81400,81300,29742
|
|
20240703,092900,220976118200,81300,81400,81500,81300,197271
|
|
20240703,092800,204921583000,81500,81400,81500,81400,33373
|
|
20240703,092700,202204231900,81400,81400,81500,81400,10295
|
|
20240703,092600,201365852200,81500,81500,81600,81400,137732
|
|
20240703,092500,190143712300,81500,81600,81700,81500,38474
|
|
20240703,092400,187004642700,81700,81500,81700,81500,36785
|
|
20240703,092300,184002910900,81600,81600,81700,81500,86743
|
|
20240703,092200,176924281400,81700,81600,81700,81600,22969
|
|
20240703,092100,175049603800,81600,81600,81700,81600,62676
|
|
20240703,092000,169934785700,81600,81600,81700,81600,8948
|
|
20240703,091900,169204411000,81600,81600,81700,81500,64746
|
|
20240703,091800,163922356600,81600,81500,81600,81500,15946
|
|
20240703,091700,162622090200,81500,81400,81600,81400,76341
|
|
20240703,091600,156400745900,81400,81500,81600,81400,114262
|
|
20240703,091500,147091898100,81500,81700,81700,81500,111478
|
|
20240703,091400,137996174800,81600,81800,81800,81600,217453
|
|
20240703,091300,120237196700,81700,81800,81800,81700,14084
|
|
20240703,091200,119085622000,81800,81700,81800,81700,106914
|
|
20240703,091100,110341114700,81700,81800,81800,81600,146735
|
|
20240703,091000,98353663600,81700,81800,81800,81700,27508
|
|
20240703,090900,96105949200,81800,82000,82000,81700,216547
|
|
20240703,090800,78384684400,82000,82100,82100,81900,127777
|
|
20240703,090700,67908184300,82100,82000,82100,82000,18982
|
|
20240703,090600,66351204800,82100,82100,82100,82000,12778
|
|
20240703,090500,65302731300,82000,82000,82100,82000,37884
|
|
20240703,090400,62194306500,82100,82100,82200,82000,65461
|
|
20240703,090300,56819429400,82200,82000,82200,82000,111708
|
|
20240703,090200,47651425500,82100,82000,82100,82000,43134
|
|
20240703,090100,44111793200,82100,82200,82300,82000,142472
|
|
20240703,090000,32410866300,82200,82300,82300,82200,393491
|