664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,200000,7063982000,51000,51000,51000,51000,0
|
|
20240701,195900,7063982000,51000,51000,51000,51000,0
|
|
20240701,195800,7063982000,51000,51000,51000,51000,0
|
|
20240701,195700,7063982000,51000,51000,51000,51000,0
|
|
20240701,195600,7063982000,51000,51000,51000,51000,0
|
|
20240701,195500,7063982000,51000,51000,51000,51000,0
|
|
20240701,195400,7063982000,51000,51000,51000,51000,0
|
|
20240701,195300,7063982000,51000,51000,51000,51000,0
|
|
20240701,195200,7063982000,51000,51000,51000,51000,0
|
|
20240701,195100,7063982000,51000,51000,51000,51000,0
|
|
20240701,195000,7063982000,51000,51000,51000,51000,0
|
|
20240701,194900,7063982000,51000,51000,51000,51000,0
|
|
20240701,194800,7063982000,51000,51000,51000,51000,0
|
|
20240701,194700,7063982000,51000,51000,51000,51000,0
|
|
20240701,194600,7063982000,51000,51000,51000,51000,0
|
|
20240701,194500,7063982000,51000,51000,51000,51000,0
|
|
20240701,194400,7063982000,51000,51000,51000,51000,0
|
|
20240701,194300,7063982000,51000,51000,51000,51000,0
|
|
20240701,194200,7063982000,51000,51000,51000,51000,0
|
|
20240701,194100,7063982000,51000,51000,51000,51000,0
|
|
20240701,194000,7063982000,51000,51000,51000,51000,0
|
|
20240701,193900,7063982000,51000,51000,51000,51000,0
|
|
20240701,193800,7063982000,51000,51000,51000,51000,0
|
|
20240701,193700,7063982000,51000,51000,51000,51000,0
|
|
20240701,193600,7063982000,51000,51000,51000,51000,0
|
|
20240701,193500,7063982000,51000,51000,51000,51000,0
|
|
20240701,193400,7063982000,51000,51000,51000,51000,0
|
|
20240701,193300,7063982000,51000,51000,51000,51000,0
|
|
20240701,193200,7063982000,51000,51000,51000,51000,0
|
|
20240701,193100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,193000,7063982000,51000,51000,51000,51000,0
|
|
20240701,192900,7063982000,51000,51000,51000,51000,0
|
|
20240701,192800,7063982000,51000,51000,51000,51000,0
|
|
20240701,192700,7063982000,51000,51000,51000,51000,0
|
|
20240701,192600,7063982000,51000,51000,51000,51000,0
|
|
20240701,192500,7063982000,51000,51000,51000,51000,0
|
|
20240701,192400,7063982000,51000,51000,51000,51000,0
|
|
20240701,192300,7063982000,51000,51000,51000,51000,0
|
|
20240701,192200,7063982000,51000,51000,51000,51000,0
|
|
20240701,192100,7063982000,51000,51000,51000,51000,0
|
|
20240701,192000,7063982000,51000,51000,51000,51000,0
|
|
20240701,191900,7063982000,51000,51000,51000,51000,0
|
|
20240701,191800,7063982000,51000,51000,51000,51000,0
|
|
20240701,191700,7063982000,51000,51000,51000,51000,0
|
|
20240701,191600,7063982000,51000,51000,51000,51000,0
|
|
20240701,191500,7063982000,51000,51000,51000,51000,0
|
|
20240701,191400,7063982000,51000,51000,51000,51000,0
|
|
20240701,191300,7063982000,51000,51000,51000,51000,0
|
|
20240701,191200,7063982000,51000,51000,51000,51000,0
|
|
20240701,191100,7063982000,51000,51000,51000,51000,0
|
|
20240701,191000,7063982000,51000,51000,51000,51000,0
|
|
20240701,190900,7063982000,51000,51000,51000,51000,0
|
|
20240701,190800,7063982000,51000,51000,51000,51000,0
|
|
20240701,190700,7063982000,51000,51000,51000,51000,0
|
|
20240701,190600,7063982000,51000,51000,51000,51000,0
|
|
20240701,190500,7063982000,51000,51000,51000,51000,0
|
|
20240701,190400,7063982000,51000,51000,51000,51000,0
|
|
20240701,190300,7063982000,51000,51000,51000,51000,0
|
|
20240701,190200,7063982000,51000,51000,51000,51000,0
|
|
20240701,190100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,190000,7063982000,51000,51000,51000,51000,0
|
|
20240701,185900,7063982000,51000,51000,51000,51000,0
|
|
20240701,185800,7063982000,51000,51000,51000,51000,0
|
|
20240701,185700,7063982000,51000,51000,51000,51000,0
|
|
20240701,185600,7063982000,51000,51000,51000,51000,0
|
|
20240701,185500,7063982000,51000,51000,51000,51000,0
|
|
20240701,185400,7063982000,51000,51000,51000,51000,0
|
|
20240701,185300,7063982000,51000,51000,51000,51000,0
|
|
20240701,185200,7063982000,51000,51000,51000,51000,0
|
|
20240701,185100,7063982000,51000,51000,51000,51000,0
|
|
20240701,185000,7063982000,51000,51000,51000,51000,0
|
|
20240701,184900,7063982000,51000,51000,51000,51000,0
|
|
20240701,184800,7063982000,51000,51000,51000,51000,0
|
|
20240701,184700,7063982000,51000,51000,51000,51000,0
|
|
20240701,184600,7063982000,51000,51000,51000,51000,0
|
|
20240701,184500,7063982000,51000,51000,51000,51000,0
|
|
20240701,184400,7063982000,51000,51000,51000,51000,0
|
|
20240701,184300,7063982000,51000,51000,51000,51000,0
|
|
20240701,184200,7063982000,51000,51000,51000,51000,0
|
|
20240701,184100,7063982000,51000,51000,51000,51000,0
|
|
20240701,184000,7063982000,51000,51000,51000,51000,0
|
|
20240701,183900,7063982000,51000,51000,51000,51000,0
|
|
20240701,183800,7063982000,51000,51000,51000,51000,0
|
|
20240701,183700,7063982000,51000,51000,51000,51000,0
|
|
20240701,183600,7063982000,51000,51000,51000,51000,0
|
|
20240701,183500,7063982000,51000,51000,51000,51000,0
|
|
20240701,183400,7063982000,51000,51000,51000,51000,0
|
|
20240701,183300,7063982000,51000,51000,51000,51000,0
|
|
20240701,183200,7063982000,51000,51000,51000,51000,0
|
|
20240701,183100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,183000,7063982000,51000,51000,51000,51000,0
|
|
20240701,182900,7063982000,51000,51000,51000,51000,0
|
|
20240701,182800,7063982000,51000,51000,51000,51000,0
|
|
20240701,182700,7063982000,51000,51000,51000,51000,0
|
|
20240701,182600,7063982000,51000,51000,51000,51000,0
|
|
20240701,182500,7063982000,51000,51000,51000,51000,0
|
|
20240701,182400,7063982000,51000,51000,51000,51000,0
|
|
20240701,182300,7063982000,51000,51000,51000,51000,0
|
|
20240701,182200,7063982000,51000,51000,51000,51000,0
|
|
20240701,182100,7063982000,51000,51000,51000,51000,0
|
|
20240701,182000,7063982000,51000,51000,51000,51000,0
|
|
20240701,181900,7063982000,51000,51000,51000,51000,0
|
|
20240701,181800,7063982000,51000,51000,51000,51000,0
|
|
20240701,181700,7063982000,51000,51000,51000,51000,0
|
|
20240701,181600,7063982000,51000,51000,51000,51000,0
|
|
20240701,181500,7063982000,51000,51000,51000,51000,0
|
|
20240701,181400,7063982000,51000,51000,51000,51000,0
|
|
20240701,181300,7063982000,51000,51000,51000,51000,0
|
|
20240701,181200,7063982000,51000,51000,51000,51000,0
|
|
20240701,181100,7063982000,51000,51000,51000,51000,0
|
|
20240701,181000,7063982000,51000,51000,51000,51000,0
|
|
20240701,180900,7063982000,51000,51000,51000,51000,0
|
|
20240701,180800,7063982000,51000,51000,51000,51000,0
|
|
20240701,180700,7063982000,51000,51000,51000,51000,0
|
|
20240701,180600,7063982000,51000,51000,51000,51000,0
|
|
20240701,180500,7063982000,51000,51000,51000,51000,0
|
|
20240701,180400,7063982000,51000,51000,51000,51000,0
|
|
20240701,180300,7063982000,51000,51000,51000,51000,0
|
|
20240701,180200,7063982000,51000,51000,51000,51000,0
|
|
20240701,180100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,180000,7063982000,51000,51000,51000,51000,0
|
|
20240701,175900,7063982000,51000,51000,51000,51000,0
|
|
20240701,175800,7063982000,51000,51000,51000,51000,0
|
|
20240701,175700,7063982000,51000,51000,51000,51000,0
|
|
20240701,175600,7063982000,51000,51000,51000,51000,0
|
|
20240701,175500,7063982000,51000,51000,51000,51000,0
|
|
20240701,175400,7063982000,51000,51000,51000,51000,0
|
|
20240701,175300,7063982000,51000,51000,51000,51000,0
|
|
20240701,175200,7063982000,51000,51000,51000,51000,0
|
|
20240701,175100,7063982000,51000,51000,51000,51000,0
|
|
20240701,175000,7063982000,51000,51000,51000,51000,0
|
|
20240701,174900,7063982000,51000,51000,51000,51000,0
|
|
20240701,174800,7063982000,51000,51000,51000,51000,0
|
|
20240701,174700,7063982000,51000,51000,51000,51000,0
|
|
20240701,174600,7063982000,51000,51000,51000,51000,0
|
|
20240701,174500,7063982000,51000,51000,51000,51000,0
|
|
20240701,174400,7063982000,51000,51000,51000,51000,0
|
|
20240701,174300,7063982000,51000,51000,51000,51000,0
|
|
20240701,174200,7063982000,51000,51000,51000,51000,0
|
|
20240701,174100,7063982000,51000,51000,51000,51000,0
|
|
20240701,174000,7063982000,51000,51000,51000,51000,0
|
|
20240701,173900,7063982000,51000,51000,51000,51000,0
|
|
20240701,173800,7063982000,51000,51000,51000,51000,0
|
|
20240701,173700,7063982000,51000,51000,51000,51000,0
|
|
20240701,173600,7063982000,51000,51000,51000,51000,0
|
|
20240701,173500,7063982000,51000,51000,51000,51000,0
|
|
20240701,173400,7063982000,51000,51000,51000,51000,0
|
|
20240701,173300,7063982000,51000,51000,51000,51000,0
|
|
20240701,173200,7063982000,51000,51000,51000,51000,0
|
|
20240701,173100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,173000,7063982000,51000,51000,51000,51000,0
|
|
20240701,172900,7063982000,51000,51000,51000,51000,0
|
|
20240701,172800,7063982000,51000,51000,51000,51000,0
|
|
20240701,172700,7063982000,51000,51000,51000,51000,0
|
|
20240701,172600,7063982000,51000,51000,51000,51000,0
|
|
20240701,172500,7063982000,51000,51000,51000,51000,0
|
|
20240701,172400,7063982000,51000,51000,51000,51000,0
|
|
20240701,172300,7063982000,51000,51000,51000,51000,0
|
|
20240701,172200,7063982000,51000,51000,51000,51000,0
|
|
20240701,172100,7063982000,51000,51000,51000,51000,0
|
|
20240701,172000,7063982000,51000,51000,51000,51000,0
|
|
20240701,171900,7063982000,51000,51000,51000,51000,0
|
|
20240701,171800,7063982000,51000,51000,51000,51000,0
|
|
20240701,171700,7063982000,51000,51000,51000,51000,0
|
|
20240701,171600,7063982000,51000,51000,51000,51000,0
|
|
20240701,171500,7063982000,51000,51000,51000,51000,0
|
|
20240701,171400,7063982000,51000,51000,51000,51000,0
|
|
20240701,171300,7063982000,51000,51000,51000,51000,0
|
|
20240701,171200,7063982000,51000,51000,51000,51000,0
|
|
20240701,171100,7063982000,51000,51000,51000,51000,0
|
|
20240701,171000,7063982000,51000,51000,51000,51000,0
|
|
20240701,170900,7063982000,51000,51000,51000,51000,0
|
|
20240701,170800,7063982000,51000,51000,51000,51000,0
|
|
20240701,170700,7063982000,51000,51000,51000,51000,0
|
|
20240701,170600,7063982000,51000,51000,51000,51000,0
|
|
20240701,170500,7063982000,51000,51000,51000,51000,0
|
|
20240701,170400,7063982000,51000,51000,51000,51000,0
|
|
20240701,170300,7063982000,51000,51000,51000,51000,0
|
|
20240701,170200,7063982000,51000,51000,51000,51000,0
|
|
20240701,170100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,170000,7063982000,51000,51000,51000,51000,0
|
|
20240701,165900,7063982000,51000,51000,51000,51000,0
|
|
20240701,165800,7063982000,51000,51000,51000,51000,0
|
|
20240701,165700,7063982000,51000,51000,51000,51000,0
|
|
20240701,165600,7063982000,51000,51000,51000,51000,0
|
|
20240701,165500,7063982000,51000,51000,51000,51000,0
|
|
20240701,165400,7063982000,51000,51000,51000,51000,0
|
|
20240701,165300,7063982000,51000,51000,51000,51000,0
|
|
20240701,165200,7063982000,51000,51000,51000,51000,0
|
|
20240701,165100,7063982000,51000,51000,51000,51000,0
|
|
20240701,165000,7063982000,51000,51000,51000,51000,0
|
|
20240701,164900,7063982000,51000,51000,51000,51000,0
|
|
20240701,164800,7063982000,51000,51000,51000,51000,0
|
|
20240701,164700,7063982000,51000,51000,51000,51000,0
|
|
20240701,164600,7063982000,51000,51000,51000,51000,0
|
|
20240701,164500,7063982000,51000,51000,51000,51000,0
|
|
20240701,164400,7063982000,51000,51000,51000,51000,0
|
|
20240701,164300,7063982000,51000,51000,51000,51000,0
|
|
20240701,164200,7063982000,51000,51000,51000,51000,0
|
|
20240701,164100,7063982000,51000,51000,51000,51000,0
|
|
20240701,164000,7063982000,51000,51000,51000,51000,0
|
|
20240701,163900,7063982000,51000,51000,51000,51000,0
|
|
20240701,163800,7063982000,51000,51000,51000,51000,0
|
|
20240701,163700,7063982000,51000,51000,51000,51000,0
|
|
20240701,163600,7063982000,51000,51000,51000,51000,0
|
|
20240701,163500,7063982000,51000,51000,51000,51000,0
|
|
20240701,163400,7063982000,51000,51000,51000,51000,0
|
|
20240701,163300,7063982000,51000,51000,51000,51000,0
|
|
20240701,163200,7063982000,51000,51000,51000,51000,0
|
|
20240701,163100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,163000,7063982000,51000,51000,51000,51000,0
|
|
20240701,162900,7063982000,51000,51000,51000,51000,0
|
|
20240701,162800,7063982000,51000,51000,51000,51000,0
|
|
20240701,162700,7063982000,51000,51000,51000,51000,0
|
|
20240701,162600,7063982000,51000,51000,51000,51000,0
|
|
20240701,162500,7063982000,51000,51000,51000,51000,0
|
|
20240701,162400,7063982000,51000,51000,51000,51000,0
|
|
20240701,162300,7063982000,51000,51000,51000,51000,0
|
|
20240701,162200,7063982000,51000,51000,51000,51000,0
|
|
20240701,162100,7063982000,51000,51000,51000,51000,0
|
|
20240701,162000,7063982000,51000,51000,51000,51000,0
|
|
20240701,161900,7063982000,51000,51000,51000,51000,0
|
|
20240701,161800,7063982000,51000,51000,51000,51000,0
|
|
20240701,161700,7063982000,51000,51000,51000,51000,0
|
|
20240701,161600,7063982000,51000,51000,51000,51000,0
|
|
20240701,161500,7063982000,51000,51000,51000,51000,0
|
|
20240701,161400,7063982000,51000,51000,51000,51000,0
|
|
20240701,161300,7063982000,51000,51000,51000,51000,0
|
|
20240701,161200,7063982000,51000,51000,51000,51000,0
|
|
20240701,161100,7063982000,51000,51000,51000,51000,0
|
|
20240701,161000,7063982000,51000,51000,51000,51000,0
|
|
20240701,160900,7063982000,51000,51000,51000,51000,0
|
|
20240701,160800,7063982000,51000,51000,51000,51000,0
|
|
20240701,160700,7063982000,51000,51000,51000,51000,0
|
|
20240701,160600,7063982000,51000,51000,51000,51000,0
|
|
20240701,160500,7063982000,51000,51000,51000,51000,0
|
|
20240701,160400,7063982000,51000,51000,51000,51000,0
|
|
20240701,160300,7063982000,51000,51000,51000,51000,0
|
|
20240701,160200,7063982000,51000,51000,51000,51000,0
|
|
20240701,160100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,160000,7063982000,51000,51000,51000,51000,0
|
|
20240701,155900,7063982000,51000,51000,51000,51000,0
|
|
20240701,155800,7063982000,51000,51000,51000,51000,0
|
|
20240701,155700,7063982000,51000,51000,51000,51000,0
|
|
20240701,155600,7063982000,51000,51000,51000,51000,0
|
|
20240701,155500,7063982000,51000,51000,51000,51000,0
|
|
20240701,155400,7063982000,51000,51000,51000,51000,0
|
|
20240701,155300,7063982000,51000,51000,51000,51000,0
|
|
20240701,155200,7063982000,51000,51000,51000,51000,0
|
|
20240701,155100,7063982000,51000,51000,51000,51000,0
|
|
20240701,155000,7063982000,51000,51000,51000,51000,0
|
|
20240701,154900,7063982000,51000,51000,51000,51000,0
|
|
20240701,154800,7063982000,51000,51000,51000,51000,0
|
|
20240701,154700,7063982000,51000,51000,51000,51000,0
|
|
20240701,154600,7063982000,51000,51000,51000,51000,0
|
|
20240701,154500,7063982000,51000,51000,51000,51000,0
|
|
20240701,154400,7063982000,51000,51000,51000,51000,0
|
|
20240701,154300,7063982000,51000,51000,51000,51000,0
|
|
20240701,154200,7063982000,51000,51000,51000,51000,0
|
|
20240701,154100,7063982000,51000,51000,51000,51000,0
|
|
20240701,154000,7063982000,51000,51000,51000,51000,0
|
|
20240701,153900,7063982000,51000,51000,51000,51000,0
|
|
20240701,153800,7063982000,51000,51000,51000,51000,0
|
|
20240701,153700,7063982000,51000,51000,51000,51000,0
|
|
20240701,153600,7063982000,51000,51000,51000,51000,0
|
|
20240701,153500,7063982000,51000,51000,51000,51000,0
|
|
20240701,153400,7063982000,51000,51000,51000,51000,0
|
|
20240701,153300,7063982000,51000,51000,51000,51000,0
|
|
20240701,153200,7063982000,51000,51000,51000,51000,0
|
|
20240701,153100,7063982000,51000,51000,51000,51000,2882
|
|
20240701,153000,7063982000,51000,51000,51000,51000,2882
|
|
20240701,152900,6917000000,50800,50800,50800,50800,0
|
|
20240701,152800,6917000000,50800,50800,50800,50800,0
|
|
20240701,152700,6917000000,50800,50800,50800,50800,0
|
|
20240701,152600,6917000000,50800,50800,50800,50800,0
|
|
20240701,152500,6917000000,50800,50800,50800,50800,0
|
|
20240701,152400,6917000000,50800,50800,50800,50800,0
|
|
20240701,152300,6917000000,50800,50800,50800,50800,0
|
|
20240701,152200,6917000000,50800,50800,50800,50800,0
|
|
20240701,152100,6917000000,50800,50800,50800,50800,0
|
|
20240701,152000,6917000000,50800,50800,50800,50800,0
|
|
20240701,151900,6917000000,50800,50900,50900,50600,179
|
|
20240701,151800,6907911300,50900,50800,50900,50700,259
|
|
20240701,151700,6894757600,50700,50800,50800,50700,52
|
|
20240701,151600,6892116400,50800,50800,50900,50800,183
|
|
20240701,151500,6882818500,50800,50700,50800,50700,129
|
|
20240701,151400,6876274300,50800,50900,50900,50800,14
|
|
20240701,151300,6875562800,51000,50800,51000,50500,1348
|
|
20240701,151200,6807042100,50700,50700,50700,50600,377
|
|
20240701,151100,6787943000,50700,50900,50900,50700,96
|
|
20240701,151000,6783066100,50900,50700,51100,50700,1188
|
|
20240701,150900,6722556000,50800,50800,50800,50800,271
|
|
20240701,150800,6708789200,50700,50700,51000,50700,893
|
|
20240701,150700,6663425000,50700,50600,50700,50600,30
|
|
20240701,150600,6661905000,50600,50800,50800,50500,1423
|
|
20240701,150500,6589851400,50800,50800,50800,50700,97
|
|
20240701,150400,6584923900,50700,50800,50800,50700,193
|
|
20240701,150300,6575120500,50700,50800,50800,50700,74
|
|
20240701,150200,6571361400,50800,50900,50900,50800,74
|
|
20240701,150100,6567602000,50900,50800,50900,50800,31
|
|
20240701,150000,6566027000,50900,50700,50900,50700,344
|
|
20240701,145900,6548552200,50800,50800,50800,50700,268
|
|
20240701,145800,6534941900,50800,50700,50900,50700,348
|
|
20240701,145700,6517269800,50800,50800,50800,50700,201
|
|
20240701,145600,6507072900,50800,50800,50800,50700,261
|
|
20240701,145500,6493822600,50700,50700,50800,50700,92
|
|
20240701,145400,6489155900,50700,50800,50900,50700,381
|
|
20240701,145300,6469801000,50800,50900,50900,50700,285
|
|
20240701,145200,6455317500,50900,50800,50900,50700,383
|
|
20240701,145100,6435869900,50800,50800,50900,50700,203
|
|
20240701,145000,6425554600,50800,50800,50900,50800,142
|
|
20240701,144900,6418340800,50800,50800,50900,50700,408
|
|
20240701,144800,6397610600,50800,50900,50900,50800,311
|
|
20240701,144700,6381786400,50800,50900,50900,50800,190
|
|
20240701,144600,6372125500,50900,50900,50900,50800,115
|
|
20240701,144500,6366273500,50800,50900,51000,50800,222
|
|
20240701,144400,6354979000,50800,50900,50900,50800,154
|
|
20240701,144300,6347146100,50800,50800,50800,50800,73
|
|
20240701,144200,6343437700,50900,50800,50900,50800,241
|
|
20240701,144100,6331175800,50800,50900,50900,50800,141
|
|
20240701,144000,6324004600,50800,50800,50900,50800,123
|
|
20240701,143900,6317749700,50900,50900,51000,50800,239
|
|
20240701,143800,6305587600,50900,50900,50900,50800,106
|
|
20240701,143700,6300196200,50900,50900,51000,50900,161
|
|
20240701,143600,6291990300,50900,50900,51000,50900,137
|
|
20240701,143500,6285012300,50800,50900,51000,50800,212
|
|
20240701,143400,6274210400,50900,50900,51000,50900,83
|
|
20240701,143300,6269981400,51100,51000,51100,50900,334
|
|
20240701,143200,6252941200,50900,51100,51100,50900,139
|
|
20240701,143100,6245857600,50900,50900,51100,50900,130
|
|
20240701,143000,6239227000,51000,50900,51000,50900,481
|
|
20240701,142900,6214709800,50900,50800,50900,50800,295
|
|
20240701,142800,6199706300,50800,50800,50900,50800,63
|
|
20240701,142700,6196503300,51000,50900,51000,50800,245
|
|
20240701,142600,6184030400,50900,50900,50900,50800,174
|
|
20240701,142500,6175178400,50900,51000,51000,50800,158
|
|
20240701,142400,6167135700,50900,51000,51100,50900,510
|
|
20240701,142300,6141133900,51000,50800,51000,50800,161
|
|
20240701,142200,6132935600,51000,50800,51000,50800,190
|
|
20240701,142100,6123266100,50800,50800,51000,50800,279
|
|
20240701,142000,6109060200,50700,50900,50900,50700,455
|
|
20240701,141900,6085939700,50900,50900,51000,50800,316
|
|
20240701,141800,6069861500,50900,50900,51000,50900,140
|
|
20240701,141700,6062727700,50800,50900,50900,50800,159
|
|
20240701,141600,6054644400,50900,50900,51000,50800,405
|
|
20240701,141500,6034039700,51000,51000,51000,50900,211
|
|
20240701,141400,6023282500,50900,51100,51100,50800,904
|
|
20240701,141300,5977182700,51000,51100,51100,51000,132
|
|
20240701,141200,5970448300,51000,50900,51100,50900,1010
|
|
20240701,141100,5918908100,50900,50900,50900,50800,212
|
|
20240701,141000,5908119500,50900,50900,50900,50800,254
|
|
20240701,140900,5895192300,50900,50900,50900,50700,564
|
|
20240701,140800,5866542000,50900,50800,50900,50800,247
|
|
20240701,140700,5853994200,50700,50700,50800,50600,190
|
|
20240701,140600,5844356000,50800,50700,50800,50700,105
|
|
20240701,140500,5839026200,50700,50600,50700,50600,115
|
|
20240701,140400,5833199000,50600,50600,50700,50600,89
|
|
20240701,140300,5828689200,50500,50700,50700,50500,282
|
|
20240701,140200,5814414000,50600,50600,50700,50600,81
|
|
20240701,140100,5810314200,50700,50700,50700,50700,62
|
|
20240701,140000,5807170800,50600,50600,50700,50600,234
|
|
20240701,135900,5795317700,50600,50700,50700,50600,97
|
|
20240701,135800,5790405900,50700,50700,50700,50600,74
|
|
20240701,135700,5786654700,50700,50600,50800,50600,203
|
|
20240701,135600,5776357100,50600,50600,50600,50500,92
|
|
20240701,135500,5771706400,50600,50700,50700,50600,147
|
|
20240701,135400,5764259200,50700,50500,50700,50500,284
|
|
20240701,135300,5749876900,50600,50500,50600,50400,94
|
|
20240701,135200,5745126100,50400,50500,50500,50400,1215
|
|
20240701,135100,5683864000,50600,50600,50600,50500,335
|
|
20240701,135000,5666943200,50500,50600,50600,50500,505
|
|
20240701,134900,5641438100,50600,50600,50600,50500,178
|
|
20240701,134800,5632436400,50500,50700,50700,50500,813
|
|
20240701,134700,5591322500,50600,50700,50700,50600,478
|
|
20240701,134600,5567118200,50700,50800,50800,50700,381
|
|
20240701,134500,5547790800,50800,50700,50800,50700,309
|
|
20240701,134400,5532115900,50700,50700,50800,50700,97
|
|
20240701,134300,5527193900,50800,50800,50800,50700,125
|
|
20240701,134200,5520848200,50700,50700,50800,50700,200
|
|
20240701,134100,5510693600,50700,50800,50900,50700,128
|
|
20240701,134000,5504187300,50900,50800,50900,50800,122
|
|
20240701,133900,5497979200,50800,50800,50900,50700,435
|
|
20240701,133800,5475877100,50800,50900,50900,50800,84
|
|
20240701,133700,5471604200,50900,50900,50900,50800,157
|
|
20240701,133600,5463616200,50900,50900,50900,50800,222
|
|
20240701,133500,5452318800,50900,50800,50900,50800,67
|
|
20240701,133400,5448912700,50800,50800,50900,50800,216
|
|
20240701,133300,5437930000,50800,50800,50800,50800,31
|
|
20240701,133200,5436355200,50900,50800,50900,50800,190
|
|
20240701,133100,5426687600,50800,50900,50900,50800,140
|
|
20240701,133000,5419563900,50800,50900,50900,50800,58
|
|
20240701,132900,5416616100,50700,50800,50900,50700,225
|
|
20240701,132800,5405191200,50800,50800,50800,50700,169
|
|
20240701,132700,5396609800,50700,50800,50800,50700,232
|
|
20240701,132600,5384827500,50700,50800,50800,50700,287
|
|
20240701,132500,5370253700,50900,50900,50900,50800,321
|
|
20240701,132400,5353918400,50800,50800,50900,50800,99
|
|
20240701,132300,5348886700,50900,50800,50900,50800,134
|
|
20240701,132200,5342072200,50900,50900,50900,50800,256
|
|
20240701,132100,5329048400,50900,50800,50900,50800,125
|
|
20240701,132000,5322692800,50800,50800,50900,50800,153
|
|
20240701,131900,5314916100,50900,50800,50900,50800,219
|
|
20240701,131800,5303773100,50800,50900,50900,50700,134
|
|
20240701,131700,5296962500,50900,50800,50900,50800,168
|
|
20240701,131600,5288415100,50900,50800,50900,50700,231
|
|
20240701,131500,5276686700,50800,51000,51000,50800,417
|
|
20240701,131400,5255466400,51000,50900,51000,50900,229
|
|
20240701,131300,5243806100,50900,50800,50900,50800,118
|
|
20240701,131200,5237800600,50900,50900,50900,50800,190
|
|
20240701,131100,5228136100,50800,50800,50900,50700,105
|
|
20240701,131000,5222802000,50800,50800,50900,50800,116
|
|
20240701,130900,5216901600,50800,50800,50800,50800,120
|
|
20240701,130800,5210805600,50900,50700,50900,50700,156
|
|
20240701,130700,5202874000,50700,50700,50800,50700,93
|
|
20240701,130600,5198151800,50700,50800,50800,50700,749
|
|
20240701,130500,5160123700,50900,50800,50900,50800,64
|
|
20240701,130400,5156868600,50900,50800,50900,50800,759
|
|
20240701,130300,5118237100,50900,50800,50900,50800,83
|
|
20240701,130200,5114018100,50900,50800,50900,50800,121
|
|
20240701,130100,5107861600,50900,50800,50900,50800,203
|
|
20240701,130000,5097539500,50900,50900,50900,50800,65
|
|
20240701,125900,5094234100,50900,50900,51000,50900,267
|
|
20240701,125800,5080640700,51000,51000,51000,50900,172
|
|
20240701,125700,5071870800,50900,51200,51200,50900,2511
|
|
20240701,125600,4943781200,51200,51200,51200,51200,166
|
|
20240701,125500,4935282000,51300,51300,51300,51200,153
|
|
20240701,125400,4927435600,51300,51300,51300,51200,130
|
|
20240701,125300,4920774400,51200,51300,51300,51200,199
|
|
20240701,125200,4910571200,51300,51300,51300,51200,131
|
|
20240701,125100,4903855100,51200,51300,51300,51200,105
|
|
20240701,125000,4898472800,51200,51200,51300,51100,207
|
|
20240701,124900,4887873700,51300,51200,51300,51200,244
|
|
20240701,124800,4875375200,51200,51200,51200,51100,175
|
|
20240701,124700,4866417800,51200,51200,51300,51100,126
|
|
20240701,124600,4859963400,51200,51200,51200,51100,161
|
|
20240701,124500,4851723300,51200,51200,51300,51200,169
|
|
20240701,124400,4843069800,51200,51100,51200,51100,62
|
|
20240701,124300,4839896900,51200,51100,51200,51100,208
|
|
20240701,124200,4829248700,51100,51300,51300,51100,69
|
|
20240701,124100,4825718500,51300,51100,51300,51100,155
|
|
20240701,124000,4817781800,51200,51200,51200,51100,487
|
|
20240701,123900,4792848800,51200,51100,51200,51000,351
|
|
20240701,123800,4774893600,51000,51000,51100,50900,206
|
|
20240701,123700,4764386700,51000,50900,51100,50900,77
|
|
20240701,123600,4760464700,51000,50900,51000,50900,392
|
|
20240701,123500,4740480100,50800,51000,51000,50800,354
|
|
20240701,123400,4722461100,50900,51000,51000,50900,112
|
|
20240701,123300,4716755000,51000,51000,51000,50900,105
|
|
20240701,123200,4711404600,50900,50900,51100,50900,223
|
|
20240701,123100,4700035800,51000,50900,51000,50900,37
|
|
20240701,123000,4698150300,51000,50800,51000,50800,262
|
|
20240701,122900,4684824000,50800,50900,50900,50800,154
|
|
20240701,122800,4676987700,50900,50900,51000,50900,112
|
|
20240701,122700,4671281200,51000,51000,51100,50900,274
|
|
20240701,122600,4657315600,51100,51000,51100,50900,134
|
|
20240701,122500,4650482600,51000,50900,51000,50900,41
|
|
20240701,122400,4648393300,51000,51000,51000,50900,126
|
|
20240701,122300,4641971200,51000,50900,51000,50900,108
|
|
20240701,122200,4636465900,51000,50900,51000,50900,98
|
|
20240701,122100,4631472600,50900,51100,51100,50900,162
|
|
20240701,122000,4623208400,51100,51100,51100,51000,289
|
|
20240701,121900,4608458700,51000,50900,51000,50900,102
|
|
20240701,121800,4603257400,51000,50900,51000,50900,170
|
|
20240701,121700,4594595200,50900,50900,51000,50900,211
|
|
20240701,121600,4583841000,50900,50900,50900,50900,71
|
|
20240701,121500,4580227100,50800,50800,50900,50800,187
|
|
20240701,121400,4570717200,50900,50800,50900,50800,105
|
|
20240701,121300,4565376000,50800,50800,50900,50800,119
|
|
20240701,121200,4559323700,50800,50800,50900,50800,104
|
|
20240701,121100,4554035700,50800,50800,50900,50800,266
|
|
20240701,121000,4540500900,50900,50900,51000,50900,109
|
|
20240701,120900,4534949300,50900,51100,51100,50900,114
|
|
20240701,120800,4529128200,51000,51100,51100,51000,187
|
|
20240701,120700,4519585500,51200,51100,51200,51100,78
|
|
20240701,120600,4515599400,51100,51100,51100,50900,255
|
|
20240701,120500,4502592200,51100,51000,51100,51000,121
|
|
20240701,120400,4496410900,51000,51100,51100,50900,79
|
|
20240701,120300,4492383400,51100,51000,51100,51000,141
|
|
20240701,120200,4485185500,51000,51000,51100,51000,149
|
|
20240701,120100,4477579900,51000,51000,51100,51000,121
|
|
20240701,120000,4471403400,51000,51100,51100,51000,105
|
|
20240701,115900,4466041800,51100,51000,51100,51000,154
|
|
20240701,115800,4458180100,51100,51100,51100,51000,217
|
|
20240701,115700,4447092200,51000,51000,51100,51000,43
|
|
20240701,115600,4444898900,51000,50900,51100,50900,199
|
|
20240701,115500,4434745500,50900,51000,51000,50900,93
|
|
20240701,115400,4430004600,51100,51100,51100,51000,86
|
|
20240701,115300,4425611700,51000,51000,51100,50900,86
|
|
20240701,115200,4421224000,51100,51000,51100,51000,96
|
|
20240701,115100,4416322900,51000,51100,51100,51000,146
|
|
20240701,115000,4408871900,51100,51000,51100,51000,121
|
|
20240701,114900,4402692300,51000,51000,51100,51000,98
|
|
20240701,114800,4397688100,51100,51000,51100,51000,88
|
|
20240701,114700,4393195000,51100,51100,51100,51000,142
|
|
20240701,114600,4385941200,51000,51100,51100,50900,859
|
|
20240701,114500,4342189100,51100,51200,51200,51000,91
|
|
20240701,114400,4337536500,51100,51100,51200,51100,152
|
|
20240701,114300,4329764100,51200,51200,51200,51100,63
|
|
20240701,114200,4326539200,51100,51100,51200,51000,244
|
|
20240701,114100,4314072500,51100,51000,51100,51000,449
|
|
20240701,114000,4291135500,51000,51100,51100,51000,91
|
|
20240701,113900,4286487800,51000,51100,51100,51000,139
|
|
20240701,113800,4279388200,51100,51000,51100,51000,138
|
|
20240701,113700,4272346200,51000,50900,51000,50900,268
|
|
20240701,113600,4258681400,50900,51000,51000,50900,351
|
|
20240701,113500,4240805000,50900,51100,51100,50900,768
|
|
20240701,113400,4201590100,51100,51100,51200,51100,57
|
|
20240701,113300,4198673300,51200,51200,51300,51200,207
|
|
20240701,113200,4188066100,51200,51200,51200,51100,23
|
|
20240701,113100,4186889300,51200,51100,51200,51100,340
|
|
20240701,113000,4169484900,51300,51200,51300,51100,270
|
|
20240701,112900,4155663700,51200,51200,51200,51100,108
|
|
20240701,112800,4150136700,51200,51200,51200,51100,112
|
|
20240701,112700,4144403700,51200,51200,51300,51100,184
|
|
20240701,112600,4134976800,51300,51200,51300,51200,177
|
|
20240701,112500,4125902600,51200,51300,51300,51200,179
|
|
20240701,112400,4116735200,51300,51300,51300,51200,189
|
|
20240701,112300,4107040900,51300,51200,51300,51200,46
|
|
20240701,112200,4104681800,51100,51200,51300,51100,144
|
|
20240701,112100,4097306800,51200,51200,51300,51200,123
|
|
20240701,112000,4091001800,51300,51200,51300,51200,128
|
|
20240701,111900,4084445700,51200,51200,51300,51200,101
|
|
20240701,111800,4079270000,51200,51300,51300,51200,192
|
|
20240701,111700,4069425400,51300,51300,51300,51200,207
|
|
20240701,111600,4058812700,51300,51300,51300,51300,102
|
|
20240701,111500,4053580100,51200,51300,51300,51200,177
|
|
20240701,111400,4044505400,51200,51300,51300,51200,162
|
|
20240701,111300,4036201800,51200,51200,51200,51200,62
|
|
20240701,111200,4033027400,51300,51200,51300,51200,234
|
|
20240701,111100,4021026500,51200,51300,51300,51200,151
|
|
20240701,111000,4013282400,51200,51200,51300,51200,161
|
|
20240701,110900,4005037000,51300,51300,51300,51200,204
|
|
20240701,110800,3994584400,51300,51200,51300,51200,64
|
|
20240701,110700,3991303400,51200,51300,51300,51200,219
|
|
20240701,110600,3980083300,51200,51300,51300,51200,141
|
|
20240701,110500,3972858000,51300,51200,51300,51200,120
|
|
20240701,110400,3966704600,51200,51200,51300,51100,58
|
|
20240701,110300,3963736100,51200,51200,51300,51100,250
|
|
20240701,110200,3950925000,51300,51200,51300,51200,23
|
|
20240701,110100,3949745800,51100,51200,51200,51100,229
|
|
20240701,110000,3938023500,51200,51200,51300,51100,264
|
|
20240701,105900,3924489700,51200,51200,51200,51100,175
|
|
20240701,105800,3915542500,51200,51100,51200,51100,71
|
|
20240701,105700,3911909900,51200,51200,51300,51200,273
|
|
20240701,105600,3897924100,51200,51300,51300,51200,113
|
|
20240701,105500,3892132600,51300,51400,51400,51200,993
|
|
20240701,105400,3841162500,51400,51300,51400,51300,305
|
|
20240701,105300,3825493200,51300,51300,51400,50900,1733
|
|
20240701,105200,3736908800,51200,51200,51300,51200,96
|
|
20240701,105100,3731987400,51200,51200,51300,51200,263
|
|
20240701,105000,3718517700,51200,51300,51400,51200,132
|
|
20240701,104900,3711740300,51400,51400,51400,51300,313
|
|
20240701,104800,3695660300,51400,51400,51500,51400,853
|
|
20240701,104700,3651740600,51400,51400,51500,51300,66
|
|
20240701,104600,3648350500,51400,51200,51500,51200,357
|
|
20240701,104500,3630004200,51400,51300,51400,51200,468
|
|
20240701,104400,3605993900,51300,51400,51400,51300,653
|
|
20240701,104300,3572442300,51400,51500,51500,51400,208
|
|
20240701,104200,3561746800,51500,51400,51500,51400,376
|
|
20240701,104100,3542404500,51400,51400,51500,51400,149
|
|
20240701,104000,3534740700,51400,51500,51500,51400,206
|
|
20240701,103900,3524141000,51500,51400,51500,51400,302
|
|
20240701,103800,3508602800,51500,51500,51500,51400,236
|
|
20240701,103700,3496454300,51400,51400,51500,51400,248
|
|
20240701,103600,3483693800,51400,51300,51500,51300,814
|
|
20240701,103500,3441857800,51300,51300,51400,51200,329
|
|
20240701,103400,3424978200,51400,51300,51400,51300,617
|
|
20240701,103300,3393318700,51300,51300,51300,51200,193
|
|
20240701,103200,3383422100,51300,51300,51400,51200,893
|
|
20240701,103100,3337614200,51400,50900,51500,50900,7144
|
|
20240701,103000,2971909900,50900,50800,51000,50800,464
|
|
20240701,102900,2948285900,50800,50800,50900,50800,239
|
|
20240701,102800,2936126400,50900,50900,50900,50800,167
|
|
20240701,102700,2927628900,50900,50800,50900,50800,250
|
|
20240701,102600,2914917500,50800,50700,50900,50700,626
|
|
20240701,102500,2883082400,50800,50700,50800,50700,173
|
|
20240701,102400,2874300600,50700,50700,50800,50700,162
|
|
20240701,102300,2866080400,50700,50700,50800,50700,192
|
|
20240701,102200,2856331800,50700,50700,50800,50700,907
|
|
20240701,102100,2810298100,50700,50600,50700,50600,91
|
|
20240701,102000,2805691800,50700,50600,50700,50600,225
|
|
20240701,101900,2794296300,50600,50600,50700,50600,226
|
|
20240701,101800,2782854400,50600,50500,50600,50500,542
|
|
20240701,101700,2755480000,50500,50500,50500,50400,205
|
|
20240701,101600,2745137700,50400,50400,50500,50400,128
|
|
20240701,101500,2738682400,50500,50400,50500,50400,124
|
|
20240701,101400,2732423000,50500,50400,50500,50400,114
|
|
20240701,101300,2726670100,50400,50500,50500,50400,98
|
|
20240701,101200,2721725600,50400,50500,50500,50400,119
|
|
20240701,101100,2715727200,50500,50400,50500,50400,107
|
|
20240701,101000,2710324300,50400,50300,50500,50300,422
|
|
20240701,100900,2689079400,50300,50300,50300,50300,540
|
|
20240701,100800,2661917400,50200,50200,50200,50200,37
|
|
20240701,100700,2660060000,50200,50300,50300,50200,183
|
|
20240701,100600,2650856800,50200,50200,50300,50200,94
|
|
20240701,100500,2646134500,50200,50200,50300,50200,132
|
|
20240701,100400,2639497700,50200,50300,50300,50200,386
|
|
20240701,100300,2620109300,50300,50200,50300,50200,156
|
|
20240701,100200,2612266800,50200,50300,50300,50200,1015
|
|
20240701,100100,2561216900,50400,50500,50500,50400,1001
|
|
20240701,100000,2510763500,50400,50500,50500,50400,38
|
|
20240701,095900,2508847700,50400,50500,50500,50400,58
|
|
20240701,095800,2505920600,50400,50400,50500,50400,169
|
|
20240701,095700,2497397600,50400,50400,50500,50400,72
|
|
20240701,095600,2493764700,50500,50400,50500,50400,232
|
|
20240701,095500,2482057300,50500,50500,50500,50500,43
|
|
20240701,095400,2479885800,50500,50500,50500,50400,284
|
|
20240701,095300,2465547600,50500,50400,50500,50400,83
|
|
20240701,095200,2461356900,50500,50500,50500,50500,321
|
|
20240701,095100,2445146400,50500,50600,50600,50500,52
|
|
20240701,095000,2442519900,50600,50500,50600,50500,56
|
|
20240701,094900,2439687500,50500,50600,50600,50500,118
|
|
20240701,094800,2433719200,50500,50500,50600,50500,80
|
|
20240701,094700,2429678600,50500,50500,50500,50500,76
|
|
20240701,094600,2425840600,50500,50600,50600,50500,90
|
|
20240701,094500,2421288300,50600,50600,50600,50500,90
|
|
20240701,094400,2416736700,50600,50500,50600,50500,177
|
|
20240701,094300,2407798100,50500,50500,50500,50500,406
|
|
20240701,094200,2387295100,50400,50400,50400,50400,39
|
|
20240701,094100,2385329500,50500,50600,50600,50400,894
|
|
20240701,094000,2340169800,50700,50600,50700,50600,298
|
|
20240701,093900,2325068000,50600,50800,50800,50600,579
|
|
20240701,093800,2295679900,50900,50800,50900,50800,358
|
|
20240701,093700,2277465200,50800,50600,50800,50600,395
|
|
20240701,093600,2257434300,50500,50400,50500,50400,337
|
|
20240701,093500,2240439000,50500,50500,50500,50500,10
|
|
20240701,093400,2239934000,50500,50400,50500,50400,53
|
|
20240701,093300,2237262600,50400,50400,50500,50400,266
|
|
20240701,093200,2223845800,50400,50500,50500,50400,297
|
|
20240701,093100,2208860800,50400,50500,50500,50400,50
|
|
20240701,093000,2206339400,50400,50500,50500,50400,561
|
|
20240701,092900,2178010300,50500,50600,50600,50500,171
|
|
20240701,092800,2169373800,50500,50800,50800,50500,1623
|
|
20240701,092700,2087074400,50800,50800,50900,50800,221
|
|
20240701,092600,2075842600,50900,50800,50900,50700,706
|
|
20240701,092500,2039958200,50700,50600,50800,50600,558
|
|
20240701,092400,2011655200,50600,50600,50600,50600,152
|
|
20240701,092300,2003964000,50600,50800,50800,50600,775
|
|
20240701,092200,1964683200,50800,50800,50900,50700,218
|
|
20240701,092100,1953603600,50800,50800,50900,50700,401
|
|
20240701,092000,1933231400,50800,50900,50900,50800,378
|
|
20240701,091900,1914016200,50800,50600,50900,50600,793
|
|
20240701,091800,1873794800,50600,50700,50700,50600,664
|
|
20240701,091700,1840192100,50700,50700,50700,50600,59
|
|
20240701,091600,1837203300,50700,50700,50700,50600,234
|
|
20240701,091500,1825350400,50700,50800,50800,50700,645
|
|
20240701,091400,1792622900,50700,50600,50700,50600,1048
|
|
20240701,091300,1739561500,50500,50500,50600,50500,302
|
|
20240701,091200,1724309500,50400,50300,50400,50300,436
|
|
20240701,091100,1702336800,50300,50300,50300,50200,365
|
|
20240701,091000,1683988700,50200,50100,50200,50100,253
|
|
20240701,090900,1671296200,50000,50400,50400,50000,890
|
|
20240701,090800,1626596100,50300,50300,50600,50200,1095
|
|
20240701,090700,1571409900,50400,50700,50700,50200,3016
|
|
20240701,090600,1419137800,50700,50500,50700,50500,723
|
|
20240701,090500,1382550800,50600,50500,50600,50500,258
|
|
20240701,090400,1369521300,50500,50800,50800,50300,748
|
|
20240701,090300,1331772500,50900,51200,51700,48800,10647
|
|
20240701,090200,794376150,51200,51200,51400,50900,3956
|
|
20240701,090100,591898650,51300,50500,51300,50500,5311
|
|
20240701,090000,321701050,50600,50000,50600,49900,6407
|