666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,200200,85744954100,62900,62900,62900,62900,0
|
|
20240702,200100,85744954100,62900,62900,62900,62900,0
|
|
20240702,200000,85744954100,62900,62900,62900,62900,0
|
|
20240702,195900,85744954100,62900,62900,62900,62900,0
|
|
20240702,195800,85744954100,62900,62900,62900,62900,0
|
|
20240702,195700,85744954100,62900,62900,62900,62900,0
|
|
20240702,195600,85744954100,62900,62900,62900,62900,0
|
|
20240702,195500,85744954100,62900,62900,62900,62900,0
|
|
20240702,195400,85744954100,62900,62900,62900,62900,0
|
|
20240702,195300,85744954100,62900,62900,62900,62900,0
|
|
20240702,195200,85744954100,62900,62900,62900,62900,0
|
|
20240702,195100,85744954100,62900,62900,62900,62900,0
|
|
20240702,195000,85744954100,62900,62900,62900,62900,0
|
|
20240702,194900,85744954100,62900,62900,62900,62900,0
|
|
20240702,194800,85744954100,62900,62900,62900,62900,0
|
|
20240702,194700,85744954100,62900,62900,62900,62900,0
|
|
20240702,194600,85744954100,62900,62900,62900,62900,0
|
|
20240702,194500,85744954100,62900,62900,62900,62900,0
|
|
20240702,194400,85744954100,62900,62900,62900,62900,0
|
|
20240702,194300,85744954100,62900,62900,62900,62900,0
|
|
20240702,194200,85744954100,62900,62900,62900,62900,0
|
|
20240702,194100,85744954100,62900,62900,62900,62900,0
|
|
20240702,194000,85744954100,62900,62900,62900,62900,0
|
|
20240702,193900,85744954100,62900,62900,62900,62900,0
|
|
20240702,193800,85744954100,62900,62900,62900,62900,0
|
|
20240702,193700,85744954100,62900,62900,62900,62900,0
|
|
20240702,193600,85744954100,62900,62900,62900,62900,0
|
|
20240702,193500,85744954100,62900,62900,62900,62900,0
|
|
20240702,193400,85744954100,62900,62900,62900,62900,0
|
|
20240702,193300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,193200,85744954100,62900,62900,62900,62900,0
|
|
20240702,193100,85744954100,62900,62900,62900,62900,0
|
|
20240702,193000,85744954100,62900,62900,62900,62900,0
|
|
20240702,192900,85744954100,62900,62900,62900,62900,0
|
|
20240702,192800,85744954100,62900,62900,62900,62900,0
|
|
20240702,192700,85744954100,62900,62900,62900,62900,0
|
|
20240702,192600,85744954100,62900,62900,62900,62900,0
|
|
20240702,192500,85744954100,62900,62900,62900,62900,0
|
|
20240702,192400,85744954100,62900,62900,62900,62900,0
|
|
20240702,192300,85744954100,62900,62900,62900,62900,0
|
|
20240702,192200,85744954100,62900,62900,62900,62900,0
|
|
20240702,192100,85744954100,62900,62900,62900,62900,0
|
|
20240702,192000,85744954100,62900,62900,62900,62900,0
|
|
20240702,191900,85744954100,62900,62900,62900,62900,0
|
|
20240702,191800,85744954100,62900,62900,62900,62900,0
|
|
20240702,191700,85744954100,62900,62900,62900,62900,0
|
|
20240702,191600,85744954100,62900,62900,62900,62900,0
|
|
20240702,191500,85744954100,62900,62900,62900,62900,0
|
|
20240702,191400,85744954100,62900,62900,62900,62900,0
|
|
20240702,191300,85744954100,62900,62900,62900,62900,0
|
|
20240702,191200,85744954100,62900,62900,62900,62900,0
|
|
20240702,191100,85744954100,62900,62900,62900,62900,0
|
|
20240702,191000,85744954100,62900,62900,62900,62900,0
|
|
20240702,190900,85744954100,62900,62900,62900,62900,0
|
|
20240702,190800,85744954100,62900,62900,62900,62900,0
|
|
20240702,190700,85744954100,62900,62900,62900,62900,0
|
|
20240702,190600,85744954100,62900,62900,62900,62900,0
|
|
20240702,190500,85744954100,62900,62900,62900,62900,0
|
|
20240702,190400,85744954100,62900,62900,62900,62900,0
|
|
20240702,190300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,190200,85744954100,62900,62900,62900,62900,0
|
|
20240702,190100,85744954100,62900,62900,62900,62900,0
|
|
20240702,190000,85744954100,62900,62900,62900,62900,0
|
|
20240702,185900,85744954100,62900,62900,62900,62900,0
|
|
20240702,185800,85744954100,62900,62900,62900,62900,0
|
|
20240702,185700,85744954100,62900,62900,62900,62900,0
|
|
20240702,185600,85744954100,62900,62900,62900,62900,0
|
|
20240702,185500,85744954100,62900,62900,62900,62900,0
|
|
20240702,185400,85744954100,62900,62900,62900,62900,0
|
|
20240702,185300,85744954100,62900,62900,62900,62900,0
|
|
20240702,185200,85744954100,62900,62900,62900,62900,0
|
|
20240702,185100,85744954100,62900,62900,62900,62900,0
|
|
20240702,185000,85744954100,62900,62900,62900,62900,0
|
|
20240702,184900,85744954100,62900,62900,62900,62900,0
|
|
20240702,184800,85744954100,62900,62900,62900,62900,0
|
|
20240702,184700,85744954100,62900,62900,62900,62900,0
|
|
20240702,184600,85744954100,62900,62900,62900,62900,0
|
|
20240702,184500,85744954100,62900,62900,62900,62900,0
|
|
20240702,184400,85744954100,62900,62900,62900,62900,0
|
|
20240702,184300,85744954100,62900,62900,62900,62900,0
|
|
20240702,184200,85744954100,62900,62900,62900,62900,0
|
|
20240702,184100,85744954100,62900,62900,62900,62900,0
|
|
20240702,184000,85744954100,62900,62900,62900,62900,0
|
|
20240702,183900,85744954100,62900,62900,62900,62900,0
|
|
20240702,183800,85744954100,62900,62900,62900,62900,0
|
|
20240702,183700,85744954100,62900,62900,62900,62900,0
|
|
20240702,183600,85744954100,62900,62900,62900,62900,0
|
|
20240702,183500,85744954100,62900,62900,62900,62900,0
|
|
20240702,183400,85744954100,62900,62900,62900,62900,0
|
|
20240702,183300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,183200,85744954100,62900,62900,62900,62900,0
|
|
20240702,183100,85744954100,62900,62900,62900,62900,0
|
|
20240702,183000,85744954100,62900,62900,62900,62900,0
|
|
20240702,182900,85744954100,62900,62900,62900,62900,0
|
|
20240702,182800,85744954100,62900,62900,62900,62900,0
|
|
20240702,182700,85744954100,62900,62900,62900,62900,0
|
|
20240702,182600,85744954100,62900,62900,62900,62900,0
|
|
20240702,182500,85744954100,62900,62900,62900,62900,0
|
|
20240702,182400,85744954100,62900,62900,62900,62900,0
|
|
20240702,182300,85744954100,62900,62900,62900,62900,0
|
|
20240702,182200,85744954100,62900,62900,62900,62900,0
|
|
20240702,182100,85744954100,62900,62900,62900,62900,0
|
|
20240702,182000,85744954100,62900,62900,62900,62900,0
|
|
20240702,181900,85744954100,62900,62900,62900,62900,0
|
|
20240702,181800,85744954100,62900,62900,62900,62900,0
|
|
20240702,181700,85744954100,62900,62900,62900,62900,0
|
|
20240702,181600,85744954100,62900,62900,62900,62900,0
|
|
20240702,181500,85744954100,62900,62900,62900,62900,0
|
|
20240702,181400,85744954100,62900,62900,62900,62900,0
|
|
20240702,181300,85744954100,62900,62900,62900,62900,0
|
|
20240702,181200,85744954100,62900,62900,62900,62900,0
|
|
20240702,181100,85744954100,62900,62900,62900,62900,0
|
|
20240702,181000,85744954100,62900,62900,62900,62900,0
|
|
20240702,180900,85744954100,62900,62900,62900,62900,0
|
|
20240702,180800,85744954100,62900,62900,62900,62900,0
|
|
20240702,180700,85744954100,62900,62900,62900,62900,0
|
|
20240702,180600,85744954100,62900,62900,62900,62900,0
|
|
20240702,180500,85744954100,62900,62900,62900,62900,0
|
|
20240702,180400,85744954100,62900,62900,62900,62900,0
|
|
20240702,180300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,180200,85744954100,62900,62900,62900,62900,0
|
|
20240702,180100,85744954100,62900,62900,62900,62900,0
|
|
20240702,180000,85744954100,62900,62900,62900,62900,0
|
|
20240702,175900,85744954100,62900,62900,62900,62900,0
|
|
20240702,175800,85744954100,62900,62900,62900,62900,0
|
|
20240702,175700,85744954100,62900,62900,62900,62900,0
|
|
20240702,175600,85744954100,62900,62900,62900,62900,0
|
|
20240702,175500,85744954100,62900,62900,62900,62900,0
|
|
20240702,175400,85744954100,62900,62900,62900,62900,0
|
|
20240702,175300,85744954100,62900,62900,62900,62900,0
|
|
20240702,175200,85744954100,62900,62900,62900,62900,0
|
|
20240702,175100,85744954100,62900,62900,62900,62900,0
|
|
20240702,175000,85744954100,62900,62900,62900,62900,0
|
|
20240702,174900,85744954100,62900,62900,62900,62900,0
|
|
20240702,174800,85744954100,62900,62900,62900,62900,0
|
|
20240702,174700,85744954100,62900,62900,62900,62900,0
|
|
20240702,174600,85744954100,62900,62900,62900,62900,0
|
|
20240702,174500,85744954100,62900,62900,62900,62900,0
|
|
20240702,174400,85744954100,62900,62900,62900,62900,0
|
|
20240702,174300,85744954100,62900,62900,62900,62900,0
|
|
20240702,174200,85744954100,62900,62900,62900,62900,0
|
|
20240702,174100,85744954100,62900,62900,62900,62900,0
|
|
20240702,174000,85744954100,62900,62900,62900,62900,0
|
|
20240702,173900,85744954100,62900,62900,62900,62900,0
|
|
20240702,173800,85744954100,62900,62900,62900,62900,0
|
|
20240702,173700,85744954100,62900,62900,62900,62900,0
|
|
20240702,173600,85744954100,62900,62900,62900,62900,0
|
|
20240702,173500,85744954100,62900,62900,62900,62900,0
|
|
20240702,173400,85744954100,62900,62900,62900,62900,0
|
|
20240702,173300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,173200,85744954100,62900,62900,62900,62900,0
|
|
20240702,173100,85744954100,62900,62900,62900,62900,0
|
|
20240702,173000,85744954100,62900,62900,62900,62900,0
|
|
20240702,172900,85744954100,62900,62900,62900,62900,0
|
|
20240702,172800,85744954100,62900,62900,62900,62900,0
|
|
20240702,172700,85744954100,62900,62900,62900,62900,0
|
|
20240702,172600,85744954100,62900,62900,62900,62900,0
|
|
20240702,172500,85744954100,62900,62900,62900,62900,0
|
|
20240702,172400,85744954100,62900,62900,62900,62900,0
|
|
20240702,172300,85744954100,62900,62900,62900,62900,0
|
|
20240702,172200,85744954100,62900,62900,62900,62900,0
|
|
20240702,172100,85744954100,62900,62900,62900,62900,0
|
|
20240702,172000,85744954100,62900,62900,62900,62900,0
|
|
20240702,171900,85744954100,62900,62900,62900,62900,0
|
|
20240702,171800,85744954100,62900,62900,62900,62900,0
|
|
20240702,171700,85744954100,62900,62900,62900,62900,0
|
|
20240702,171600,85744954100,62900,62900,62900,62900,0
|
|
20240702,171500,85744954100,62900,62900,62900,62900,0
|
|
20240702,171400,85744954100,62900,62900,62900,62900,0
|
|
20240702,171300,85744954100,62900,62900,62900,62900,0
|
|
20240702,171200,85744954100,62900,62900,62900,62900,0
|
|
20240702,171100,85744954100,62900,62900,62900,62900,0
|
|
20240702,171000,85744954100,62900,62900,62900,62900,0
|
|
20240702,170900,85744954100,62900,62900,62900,62900,0
|
|
20240702,170800,85744954100,62900,62900,62900,62900,0
|
|
20240702,170700,85744954100,62900,62900,62900,62900,0
|
|
20240702,170600,85744954100,62900,62900,62900,62900,0
|
|
20240702,170500,85744954100,62900,62900,62900,62900,0
|
|
20240702,170400,85744954100,62900,62900,62900,62900,0
|
|
20240702,170300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,170200,85744954100,62900,62900,62900,62900,0
|
|
20240702,170100,85744954100,62900,62900,62900,62900,0
|
|
20240702,170000,85744954100,62900,62900,62900,62900,0
|
|
20240702,165900,85744954100,62900,62900,62900,62900,0
|
|
20240702,165800,85744954100,62900,62900,62900,62900,0
|
|
20240702,165700,85744954100,62900,62900,62900,62900,0
|
|
20240702,165600,85744954100,62900,62900,62900,62900,0
|
|
20240702,165500,85744954100,62900,62900,62900,62900,0
|
|
20240702,165400,85744954100,62900,62900,62900,62900,0
|
|
20240702,165300,85744954100,62900,62900,62900,62900,0
|
|
20240702,165200,85744954100,62900,62900,62900,62900,0
|
|
20240702,165100,85744954100,62900,62900,62900,62900,0
|
|
20240702,165000,85744954100,62900,62900,62900,62900,0
|
|
20240702,164900,85744954100,62900,62900,62900,62900,0
|
|
20240702,164800,85744954100,62900,62900,62900,62900,0
|
|
20240702,164700,85744954100,62900,62900,62900,62900,0
|
|
20240702,164600,85744954100,62900,62900,62900,62900,0
|
|
20240702,164500,85744954100,62900,62900,62900,62900,0
|
|
20240702,164400,85744954100,62900,62900,62900,62900,0
|
|
20240702,164300,85744954100,62900,62900,62900,62900,0
|
|
20240702,164200,85744954100,62900,62900,62900,62900,0
|
|
20240702,164100,85744954100,62900,62900,62900,62900,0
|
|
20240702,164000,85744954100,62900,62900,62900,62900,0
|
|
20240702,163900,85744954100,62900,62900,62900,62900,0
|
|
20240702,163800,85744954100,62900,62900,62900,62900,0
|
|
20240702,163700,85744954100,62900,62900,62900,62900,0
|
|
20240702,163600,85744954100,62900,62900,62900,62900,0
|
|
20240702,163500,85744954100,62900,62900,62900,62900,0
|
|
20240702,163400,85744954100,62900,62900,62900,62900,0
|
|
20240702,163300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,163200,85744954100,62900,62900,62900,62900,0
|
|
20240702,163100,85744954100,62900,62900,62900,62900,0
|
|
20240702,163000,85744954100,62900,62900,62900,62900,0
|
|
20240702,162900,85744954100,62900,62900,62900,62900,0
|
|
20240702,162800,85744954100,62900,62900,62900,62900,0
|
|
20240702,162700,85744954100,62900,62900,62900,62900,0
|
|
20240702,162600,85744954100,62900,62900,62900,62900,0
|
|
20240702,162500,85744954100,62900,62900,62900,62900,0
|
|
20240702,162400,85744954100,62900,62900,62900,62900,0
|
|
20240702,162300,85744954100,62900,62900,62900,62900,0
|
|
20240702,162200,85744954100,62900,62900,62900,62900,0
|
|
20240702,162100,85744954100,62900,62900,62900,62900,0
|
|
20240702,162000,85744954100,62900,62900,62900,62900,0
|
|
20240702,161900,85744954100,62900,62900,62900,62900,0
|
|
20240702,161800,85744954100,62900,62900,62900,62900,0
|
|
20240702,161700,85744954100,62900,62900,62900,62900,0
|
|
20240702,161600,85744954100,62900,62900,62900,62900,0
|
|
20240702,161500,85744954100,62900,62900,62900,62900,0
|
|
20240702,161400,85744954100,62900,62900,62900,62900,0
|
|
20240702,161300,85744954100,62900,62900,62900,62900,0
|
|
20240702,161200,85744954100,62900,62900,62900,62900,0
|
|
20240702,161100,85744954100,62900,62900,62900,62900,0
|
|
20240702,161000,85744954100,62900,62900,62900,62900,0
|
|
20240702,160900,85744954100,62900,62900,62900,62900,0
|
|
20240702,160800,85744954100,62900,62900,62900,62900,0
|
|
20240702,160700,85744954100,62900,62900,62900,62900,0
|
|
20240702,160600,85744954100,62900,62900,62900,62900,0
|
|
20240702,160500,85744954100,62900,62900,62900,62900,0
|
|
20240702,160400,85744954100,62900,62900,62900,62900,0
|
|
20240702,160300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,160200,85744954100,62900,62900,62900,62900,0
|
|
20240702,160100,85744954100,62900,62900,62900,62900,0
|
|
20240702,160000,85744954100,62900,62900,62900,62900,0
|
|
20240702,155900,85744954100,62900,62900,62900,62900,0
|
|
20240702,155800,85744954100,62900,62900,62900,62900,0
|
|
20240702,155700,85744954100,62900,62900,62900,62900,0
|
|
20240702,155600,85744954100,62900,62900,62900,62900,0
|
|
20240702,155500,85744954100,62900,62900,62900,62900,0
|
|
20240702,155400,85744954100,62900,62900,62900,62900,0
|
|
20240702,155300,85744954100,62900,62900,62900,62900,0
|
|
20240702,155200,85744954100,62900,62900,62900,62900,0
|
|
20240702,155100,85744954100,62900,62900,62900,62900,0
|
|
20240702,155000,85744954100,62900,62900,62900,62900,0
|
|
20240702,154900,85744954100,62900,62900,62900,62900,0
|
|
20240702,154800,85744954100,62900,62900,62900,62900,0
|
|
20240702,154700,85744954100,62900,62900,62900,62900,0
|
|
20240702,154600,85744954100,62900,62900,62900,62900,0
|
|
20240702,154500,85744954100,62900,62900,62900,62900,0
|
|
20240702,154400,85744954100,62900,62900,62900,62900,0
|
|
20240702,154300,85744954100,62900,62900,62900,62900,0
|
|
20240702,154200,85744954100,62900,62900,62900,62900,0
|
|
20240702,154100,85744954100,62900,62900,62900,62900,0
|
|
20240702,154000,85744954100,62900,62900,62900,62900,0
|
|
20240702,153900,85744954100,62900,62900,62900,62900,0
|
|
20240702,153800,85744954100,62900,62900,62900,62900,0
|
|
20240702,153700,85744954100,62900,62900,62900,62900,0
|
|
20240702,153600,85744954100,62900,62900,62900,62900,0
|
|
20240702,153500,85744954100,62900,62900,62900,62900,0
|
|
20240702,153400,85744954100,62900,62900,62900,62900,0
|
|
20240702,153300,85744954100,62900,62900,62900,62900,85600
|
|
20240702,153200,85744954100,62900,62900,62900,62900,0
|
|
20240702,153100,85744954100,62900,62900,62900,62900,0
|
|
20240702,153000,85744954100,62900,62900,62900,62900,85600
|
|
20240702,152900,80360714100,62900,62900,62900,62900,0
|
|
20240702,152800,80360714100,62900,62900,62900,62900,0
|
|
20240702,152700,80360714100,62900,62900,62900,62900,0
|
|
20240702,152600,80360714100,62900,62900,62900,62900,0
|
|
20240702,152500,80360714100,62900,62900,62900,62900,0
|
|
20240702,152400,80360714100,62900,62900,62900,62900,0
|
|
20240702,152300,80360714100,62900,62900,62900,62900,0
|
|
20240702,152200,80360714100,62900,62900,62900,62900,0
|
|
20240702,152100,80360714100,62900,62900,62900,62900,0
|
|
20240702,152000,80360714100,62900,62900,62900,62900,0
|
|
20240702,151900,80360714100,62900,63000,63000,62900,5186
|
|
20240702,151800,80034471700,62900,62900,63000,62800,6262
|
|
20240702,151700,79640539700,62900,62900,62900,62800,1572
|
|
20240702,151600,79541704200,62900,62900,62900,62800,757
|
|
20240702,151500,79494106900,62900,62900,62900,62800,1052
|
|
20240702,151400,79427985900,62900,62900,62900,62800,1338
|
|
20240702,151300,79343889100,62900,62800,63000,62700,1970
|
|
20240702,151200,79220040300,62900,62900,63000,62700,3680
|
|
20240702,151100,78988627400,62800,63000,63000,62800,2067
|
|
20240702,151000,78858588700,63000,63000,63000,62800,2454
|
|
20240702,150900,78704238200,63000,62900,63000,62700,2617
|
|
20240702,150800,78539668200,62900,63000,63000,62800,2396
|
|
20240702,150700,78388937200,62900,62900,63000,62700,4946
|
|
20240702,150600,78078054800,62900,63000,63000,62700,5361
|
|
20240702,150500,77741054800,63000,62900,63000,62600,11937
|
|
20240702,150400,76991597000,62900,62900,63000,62600,9760
|
|
20240702,150300,76378515000,62900,62900,63000,62800,2687
|
|
20240702,150200,76209449900,63000,62900,63000,62900,1742
|
|
20240702,150100,76099804700,62900,63000,63000,62900,2074
|
|
20240702,150000,75969268600,63000,63000,63000,62800,11319
|
|
20240702,145900,75257089700,62900,63000,63000,62900,4093
|
|
20240702,145800,74999402600,62900,62900,63000,62900,1834
|
|
20240702,145700,74883920000,63000,62900,63000,62900,3339
|
|
20240702,145600,74673713700,62900,63000,63000,62900,2550
|
|
20240702,145500,74513198000,62900,62900,63000,62900,1200
|
|
20240702,145400,74437633400,62900,62900,63000,62900,2144
|
|
20240702,145300,74302622100,62900,63000,63000,62900,1751
|
|
20240702,145200,74192365000,63000,62900,63000,62900,2208
|
|
20240702,145100,74053333700,62900,63000,63000,62900,1968
|
|
20240702,145000,73929418500,63000,62900,63000,62800,2008
|
|
20240702,144900,73803029400,62900,62700,63000,62700,18392
|
|
20240702,144800,72646789500,62700,62800,62800,62600,2118
|
|
20240702,144700,72513875700,62800,62800,62800,62600,6458
|
|
20240702,144600,72108797300,62800,62700,62800,62700,2042
|
|
20240702,144500,71980579700,62800,62800,62800,62700,5353
|
|
20240702,144400,71644762200,62800,62600,62800,62500,15927
|
|
20240702,144300,70646712800,62500,62600,62600,62500,1911
|
|
20240702,144200,70527096600,62600,62600,62600,62500,1546
|
|
20240702,144100,70430332200,62600,62600,62600,62500,1511
|
|
20240702,144000,70335777400,62500,62600,62600,62500,1485
|
|
20240702,143900,70242838100,62600,62500,62600,62400,1990
|
|
20240702,143800,70118364200,62600,62600,62600,62400,2887
|
|
20240702,143700,69937868100,62600,62600,62600,62400,2029
|
|
20240702,143600,69810931300,62600,62600,62600,62400,1584
|
|
20240702,143500,69711797400,62600,62500,62600,62400,2913
|
|
20240702,143400,69529697100,62500,62500,62500,62400,1454
|
|
20240702,143300,69438845800,62500,62400,62500,62400,1546
|
|
20240702,143200,69342231700,62500,62500,62500,62400,1857
|
|
20240702,143100,69226230100,62400,62400,62500,62300,2470
|
|
20240702,143000,69072084100,62400,62400,62500,62300,1436
|
|
20240702,142900,68982493500,62400,62300,62500,62200,3386
|
|
20240702,142800,68771363500,62300,62400,62400,62200,3234
|
|
20240702,142700,68569786300,62400,62400,62400,62300,1178
|
|
20240702,142600,68496299100,62300,62400,62400,62300,1110
|
|
20240702,142500,68427047400,62400,62400,62500,62300,1194
|
|
20240702,142400,68352555700,62400,62400,62500,62300,2500
|
|
20240702,142300,68196600900,62400,62500,62500,62300,2258
|
|
20240702,142200,68055737000,62500,62600,62600,62400,2782
|
|
20240702,142100,67881903900,62600,62600,62600,62500,1989
|
|
20240702,142000,67757450100,62600,62500,62700,62500,15416
|
|
20240702,141900,66791293100,62600,62500,62600,62500,1762
|
|
20240702,141800,66680998100,62500,62400,62700,62400,12520
|
|
20240702,141700,65897299400,62500,62600,62600,62400,5944
|
|
20240702,141600,65525677200,62600,62600,62600,62500,3077
|
|
20240702,141500,65333148300,62600,62600,62600,62500,2466
|
|
20240702,141400,65178787000,62600,62600,62600,62500,2161
|
|
20240702,141300,65043521400,62600,62500,62600,62500,2245
|
|
20240702,141200,64903018500,62600,62600,62600,62500,2372
|
|
20240702,141100,64754562500,62500,62500,62600,62500,2102
|
|
20240702,141000,64622994300,62600,62600,62600,62500,2328
|
|
20240702,140900,64477287200,62600,62600,62600,62500,2544
|
|
20240702,140800,64318051300,62600,62600,62600,62500,2100
|
|
20240702,140700,64186599300,62500,62500,62600,62500,1788
|
|
20240702,140600,64074676400,62500,62600,62600,62500,2358
|
|
20240702,140500,63927080500,62600,62600,62600,62500,2104
|
|
20240702,140400,63795387900,62600,62600,62600,62500,960
|
|
20240702,140300,63735297700,62600,62500,62600,62500,1409
|
|
20240702,140200,63647103100,62500,62600,62600,62500,1797
|
|
20240702,140100,63534676100,62600,62600,62600,62500,885
|
|
20240702,140000,63479283400,62600,62600,62600,62500,1369
|
|
20240702,135900,63393589400,62600,62500,62600,62500,1770
|
|
20240702,135800,63282814700,62600,62600,62600,62500,864
|
|
20240702,135700,63228742200,62600,62600,62600,62500,2904
|
|
20240702,135600,63047128700,62600,62500,62600,62500,1196
|
|
20240702,135500,62972266600,62600,62500,62600,62500,851
|
|
20240702,135400,62918999600,62600,62600,62600,62500,1320
|
|
20240702,135300,62836373900,62600,62500,62600,62500,1999
|
|
20240702,135200,62711260800,62600,62600,62600,62500,1028
|
|
20240702,135100,62646913700,62600,62600,62600,62500,1188
|
|
20240702,135000,62572551400,62600,62600,62600,62500,1133
|
|
20240702,134900,62501633600,62600,62600,62600,62500,1437
|
|
20240702,134800,62411714000,62500,62600,62600,62500,1044
|
|
20240702,134700,62346384500,62600,62600,62600,62500,1321
|
|
20240702,134600,62263721600,62600,62600,62600,62500,679
|
|
20240702,134500,62221225900,62600,62600,62600,62500,1424
|
|
20240702,134400,62132092900,62600,62500,62600,62500,1650
|
|
20240702,134300,62028847200,62600,62500,62600,62500,1263
|
|
20240702,134200,61949818100,62500,62600,62600,62500,1359
|
|
20240702,134100,61864786600,62500,62600,62600,62500,1487
|
|
20240702,134000,61771774900,62600,62600,62600,62500,1296
|
|
20240702,133900,61690695400,62600,62600,62600,62500,2542
|
|
20240702,133800,61531734300,62600,62500,62600,62500,2984
|
|
20240702,133700,61345138600,62600,62500,62600,62500,828
|
|
20240702,133600,61293348100,62600,62600,62600,62500,1563
|
|
20240702,133500,61195542000,62600,62600,62600,62500,2811
|
|
20240702,133400,61019656700,62600,62600,62600,62500,1528
|
|
20240702,133300,60924037400,62600,62600,62600,62500,1521
|
|
20240702,133200,60828878200,62600,62600,62600,62500,1311
|
|
20240702,133100,60746842600,62600,62600,62600,62500,1340
|
|
20240702,133000,60663016900,62600,62600,62600,62500,1525
|
|
20240702,132900,60567593600,62600,62600,62600,62500,1262
|
|
20240702,132800,60488614900,62600,62600,62600,62500,836
|
|
20240702,132700,60436297500,62500,62500,62600,62400,8911
|
|
20240702,132600,59879341200,62400,62500,62500,62400,1540
|
|
20240702,132500,59783178600,62500,62400,62500,62400,922
|
|
20240702,132400,59725619100,62500,62500,62500,62400,968
|
|
20240702,132300,59665149800,62400,62500,62500,62400,1193
|
|
20240702,132200,59590622600,62500,62400,62500,62400,940
|
|
20240702,132100,59531907600,62500,62400,62500,62400,1113
|
|
20240702,132000,59462387500,62500,62400,62500,62400,944
|
|
20240702,131900,59403423400,62400,62500,62600,62400,1501
|
|
20240702,131800,59309631700,62600,62400,62600,62400,1391
|
|
20240702,131700,59222713000,62500,62500,62600,62400,1139
|
|
20240702,131600,59151545900,62500,62400,62500,62400,1066
|
|
20240702,131500,59084940900,62400,62500,62500,62400,14598
|
|
20240702,131400,58172615900,62500,62300,62500,62300,9012
|
|
20240702,131300,57609448200,62300,62400,62500,62300,14500
|
|
20240702,131200,56703896100,62300,62400,62500,62300,2364
|
|
20240702,131100,56556260800,62500,62500,62500,62400,1535
|
|
20240702,131000,56460413100,62500,62400,62500,62400,1185
|
|
20240702,130900,56386422600,62500,62500,62500,62400,1343
|
|
20240702,130800,56302574600,62500,62500,62500,62400,1436
|
|
20240702,130700,56212932500,62400,62300,62500,62300,2109
|
|
20240702,130600,56081436600,62300,62300,62400,62300,1232
|
|
20240702,130500,56004620700,62300,62400,62400,62300,4087
|
|
20240702,130400,55749627600,62300,62400,62400,62300,2091
|
|
20240702,130300,55619199300,62400,62300,62400,62300,1612
|
|
20240702,130200,55518717000,62300,62400,62400,62300,1697
|
|
20240702,130100,55412873100,62400,62400,62400,62300,2007
|
|
20240702,130000,55287696000,62400,62400,62400,62300,1394
|
|
20240702,125900,55200784400,62400,62400,62400,62300,1042
|
|
20240702,125800,55135794100,62300,62300,62400,62200,869
|
|
20240702,125700,55081631000,62300,62300,62400,62300,1408
|
|
20240702,125600,54993839000,62400,62400,62400,62300,1443
|
|
20240702,125500,54903861800,62400,62400,62400,62300,4051
|
|
20240702,125400,54651430900,62400,62400,62400,62300,1466
|
|
20240702,125300,54560005000,62300,62300,62400,62200,1173
|
|
20240702,125200,54486889500,62200,62400,62400,62200,1692
|
|
20240702,125100,54381464700,62400,62200,62400,62200,1492
|
|
20240702,125000,54288441800,62200,62200,62400,62200,2981
|
|
20240702,124900,54102642200,62200,62400,62400,62200,1023
|
|
20240702,124800,54038857300,62400,62300,62400,62200,1331
|
|
20240702,124700,53955939200,62200,62200,62300,62200,816
|
|
20240702,124600,53905126900,62300,62300,62400,62200,2394
|
|
20240702,124500,53755981600,62300,62300,62400,62200,1895
|
|
20240702,124400,53637925700,62300,62300,62300,62200,1160
|
|
20240702,124300,53565697800,62300,62300,62300,62200,725
|
|
20240702,124200,53520565600,62200,62400,62400,62200,1026
|
|
20240702,124100,53456620300,62400,62400,62400,62200,3839
|
|
20240702,124000,53217441400,62400,62300,62400,62300,1123
|
|
20240702,123900,53147430300,62300,62400,62400,62300,2904
|
|
20240702,123800,52966307800,62400,62300,62400,62300,1320
|
|
20240702,123700,52883994300,62300,62400,62400,62300,886
|
|
20240702,123600,52828736600,62400,62300,62400,62300,1095
|
|
20240702,123500,52760459800,62400,62300,62400,62300,1010
|
|
20240702,123400,52697470400,62300,62400,62400,62300,929
|
|
20240702,123300,52639541600,62400,62300,62400,62300,715
|
|
20240702,123200,52594957900,62300,62400,62400,62300,1020
|
|
20240702,123100,52531337300,62400,62400,62400,62300,716
|
|
20240702,123000,52486688000,62400,62400,62400,62300,791
|
|
20240702,122900,52437351000,62400,62400,62400,62300,1259
|
|
20240702,122800,52358821900,62400,62400,62400,62300,1168
|
|
20240702,122700,52285962500,62400,62300,62400,62300,2491
|
|
20240702,122600,52130570100,62300,62400,62500,62300,2601
|
|
20240702,122500,51968250300,62400,62500,62500,62300,3679
|
|
20240702,122400,51738488700,62400,62300,62500,62300,8051
|
|
20240702,122300,51236075600,62300,62300,62400,62200,1020
|
|
20240702,122200,51172483900,62300,62400,62400,62300,2533
|
|
20240702,122100,51014619300,62400,62300,62400,62300,2509
|
|
20240702,122000,50858233000,62400,62400,62400,62300,4529
|
|
20240702,121900,50575774500,62400,62300,62400,62100,4607
|
|
20240702,121800,50288826800,62200,62300,62300,62200,2288
|
|
20240702,121700,50146428100,62300,62300,62300,62200,1127
|
|
20240702,121600,50076259900,62200,62300,62300,62200,672
|
|
20240702,121500,50034396500,62200,62300,62300,62200,689
|
|
20240702,121400,49991486800,62300,62200,62300,62200,614
|
|
20240702,121300,49953241900,62200,62300,62300,62100,904
|
|
20240702,121200,49896963900,62100,62300,62300,62100,1653
|
|
20240702,121100,49794110200,62300,62300,62300,62200,633
|
|
20240702,121000,49754677700,62300,62200,62400,62200,802
|
|
20240702,120900,49704698300,62300,62200,62300,62100,239
|
|
20240702,120800,49689826200,62200,62300,62400,62100,2517
|
|
20240702,120700,49533116800,62400,62400,62400,62300,1007
|
|
20240702,120600,49470309200,62300,62400,62400,62300,1008
|
|
20240702,120500,49407455200,62400,62400,62400,62300,718
|
|
20240702,120400,49362667500,62400,62400,62400,62300,1019
|
|
20240702,120300,49299132100,62400,62200,62400,62200,4758
|
|
20240702,120200,49002719600,62200,62300,62300,62200,2689
|
|
20240702,120100,48835377700,62200,62300,62300,62200,1143
|
|
20240702,120000,48764236100,62200,62300,62300,62100,1093
|
|
20240702,115900,48696207600,62300,62200,62300,62200,899
|
|
20240702,115800,48640251300,62300,62200,62300,62200,1172
|
|
20240702,115700,48567307100,62300,62300,62300,62200,824
|
|
20240702,115600,48516020200,62300,62300,62300,62200,735
|
|
20240702,115500,48470234700,62300,62300,62400,62200,1196
|
|
20240702,115400,48395719900,62200,62300,62400,62200,2664
|
|
20240702,115300,48229757500,62400,62400,62500,62300,1951
|
|
20240702,115200,48107955300,62500,62400,62500,62400,863
|
|
20240702,115100,48054034500,62500,62400,62500,62300,7423
|
|
20240702,115000,47590785200,62400,62400,62400,62300,4507
|
|
20240702,114900,47309589200,62300,62400,62400,62300,1992
|
|
20240702,114800,47185415800,62400,62400,62400,62300,1595
|
|
20240702,114700,47086003800,62400,62100,62400,62100,14916
|
|
20240702,114600,46157297000,62100,62100,62200,62000,1711
|
|
20240702,114500,46050987500,62100,62000,62100,62000,2196
|
|
20240702,114400,45914643700,62000,62100,62200,62000,2328
|
|
20240702,114300,45770193700,62200,62200,62200,62100,1236
|
|
20240702,114200,45693374400,62200,62100,62200,62000,4261
|
|
20240702,114100,45428863700,62100,62200,62200,62100,1095
|
|
20240702,114000,45360779400,62100,62200,62200,62100,821
|
|
20240702,113900,45309747800,62200,62200,62200,62100,889
|
|
20240702,113800,45254488500,62200,62200,62200,62100,1266
|
|
20240702,113700,45175837300,62200,62100,62200,62100,1470
|
|
20240702,113600,45084465300,62100,62100,62200,62100,536
|
|
20240702,113500,45051157500,62200,62100,62200,62100,1274
|
|
20240702,113400,44971969100,62100,62200,62200,62100,1242
|
|
20240702,113300,44894787400,62100,62100,62200,62100,1057
|
|
20240702,113200,44829083400,62200,62200,62200,62100,2035
|
|
20240702,113100,44702630400,62100,62100,62200,62100,2576
|
|
20240702,113000,44542601200,62200,62200,62200,62100,588
|
|
20240702,112900,44506036400,62200,62200,62200,62100,705
|
|
20240702,112800,44462202400,62200,62100,62200,62000,6391
|
|
20240702,112700,44065285400,62100,62000,62100,62000,1514
|
|
20240702,112600,43971289600,62100,62000,62100,62000,703
|
|
20240702,112500,43927641000,62000,62000,62100,62000,850
|
|
20240702,112400,43874861600,62100,62000,62100,62000,655
|
|
20240702,112300,43834203500,62000,62000,62100,61900,4774
|
|
20240702,112200,43538234600,62000,62000,62000,61900,605
|
|
20240702,112100,43500734100,62000,61900,62000,61800,9975
|
|
20240702,112000,42882753700,61800,61900,61900,61800,701
|
|
20240702,111900,42839372100,61800,61800,61900,61800,553
|
|
20240702,111800,42805145800,61800,61900,61900,61800,1556
|
|
20240702,111700,42708861200,61900,61800,61900,61800,619
|
|
20240702,111600,42670556500,61800,61800,61900,61800,406
|
|
20240702,111500,42645436200,61900,61800,61900,61800,1632
|
|
20240702,111400,42544540600,61800,61800,61900,61700,1608
|
|
20240702,111300,42445152200,61800,61800,61900,61800,1367
|
|
20240702,111200,42360619600,61900,61800,61900,61800,621
|
|
20240702,111100,42322211900,61800,61800,61800,61700,1880
|
|
20240702,111000,42206033700,61700,61700,61800,61700,426
|
|
20240702,110900,42179710700,61700,61700,61800,61700,709
|
|
20240702,110800,42135927100,61800,61800,61800,61700,1083
|
|
20240702,110700,42069011600,61800,61700,61900,61600,5635
|
|
20240702,110600,41720916000,61700,61700,61700,61600,436
|
|
20240702,110500,41694019000,61600,61600,61800,61600,4385
|
|
20240702,110400,41423476300,61600,61600,61700,61500,1720
|
|
20240702,110300,41317501100,61700,61700,61700,61500,1136
|
|
20240702,110200,41247488100,61700,61700,61700,61600,831
|
|
20240702,110100,41196221800,61700,61700,61700,61600,557
|
|
20240702,110000,41161856600,61700,61500,61700,61500,3585
|
|
20240702,105900,40941000600,61600,61600,61600,61500,442
|
|
20240702,105800,40913779100,61600,61600,61600,61400,534
|
|
20240702,105700,40880922500,61500,61500,61600,61500,422
|
|
20240702,105600,40854939000,61500,61600,61600,61400,2013
|
|
20240702,105500,40731142900,61600,61600,61600,61500,730
|
|
20240702,105400,40686215500,61600,61500,61600,61500,593
|
|
20240702,105300,40649722000,61500,61600,61600,61500,396
|
|
20240702,105200,40625333600,61500,61500,61600,61500,718
|
|
20240702,105100,40581144600,61600,61700,61800,61500,2851
|
|
20240702,105000,40405651700,61700,61700,61800,61700,754
|
|
20240702,104900,40359091800,61800,61800,61800,61600,2673
|
|
20240702,104800,40194226700,61800,61800,61800,61700,446
|
|
20240702,104700,40166677900,61700,61800,61800,61700,599
|
|
20240702,104600,40129663800,61800,61800,61800,61700,511
|
|
20240702,104500,40098090700,61800,61700,61800,61700,600
|
|
20240702,104400,40061031000,61700,61700,61800,61700,489
|
|
20240702,104300,40030826500,61700,61900,61900,61700,2010
|
|
20240702,104200,39906594500,61900,61900,61900,61800,451
|
|
20240702,104100,39878681800,61900,61800,61900,61700,1198
|
|
20240702,104000,39804623000,61900,61900,61900,61700,3099
|
|
20240702,103900,39613072900,61900,61800,61900,61800,1645
|
|
20240702,103800,39511376400,61800,61800,61900,61600,3020
|
|
20240702,103700,39324702000,61700,61800,61800,61700,1278
|
|
20240702,103600,39245802000,61700,61700,61800,61600,566
|
|
20240702,103500,39210848300,61700,61700,61700,61600,507
|
|
20240702,103400,39179573500,61600,61800,61800,61600,2086
|
|
20240702,103300,39050885500,61700,61800,61800,61700,1386
|
|
20240702,103200,38965320100,61800,61600,61800,61600,1208
|
|
20240702,103100,38890795800,61600,61800,61800,61600,3329
|
|
20240702,103000,38685478100,61700,61700,61800,61600,3433
|
|
20240702,102900,38473748700,61800,61700,61800,61700,603
|
|
20240702,102800,38436496000,61800,61700,61800,61600,1773
|
|
20240702,102700,38327165400,61700,61900,61900,61600,3202
|
|
20240702,102600,38129426600,61900,61900,61900,61800,786
|
|
20240702,102500,38080787200,61900,61800,61900,61800,970
|
|
20240702,102400,38020769400,61800,61900,61900,61800,314
|
|
20240702,102300,38001338900,61900,61700,61900,61600,849
|
|
20240702,102200,37948895000,61700,61700,61700,61500,1362
|
|
20240702,102100,37865018300,61600,61700,61700,61500,1174
|
|
20240702,102000,37792696500,61700,61800,61900,61600,5142
|
|
20240702,101900,37475291800,61800,61800,61900,61800,2425
|
|
20240702,101800,37325214800,61900,61700,61900,61700,2587
|
|
20240702,101700,37165281000,61800,61700,61800,61600,3649
|
|
20240702,101600,36940184300,61700,61600,61800,61600,1546
|
|
20240702,101500,36844805500,61700,61700,61700,61600,652
|
|
20240702,101400,36804592200,61600,61600,61700,61600,349
|
|
20240702,101300,36783082300,61700,61700,61700,61600,955
|
|
20240702,101200,36724213900,61600,61500,61700,61500,1586
|
|
20240702,101100,36626516700,61600,61700,61700,61500,966
|
|
20240702,101000,36566947800,61700,61600,61700,61500,1568
|
|
20240702,100900,36470346300,61700,61700,61700,61600,846
|
|
20240702,100800,36418155000,61600,61600,61700,61500,725
|
|
20240702,100700,36373485900,61700,61600,61700,61600,932
|
|
20240702,100600,36316041800,61700,61500,61700,61400,4514
|
|
20240702,100500,36038330600,61500,61500,61600,61400,1488
|
|
20240702,100400,35946813200,61400,61600,61600,61400,3002
|
|
20240702,100300,35762154800,61500,61500,61600,61400,3335
|
|
20240702,100200,35556996100,61500,61600,61600,61400,4431
|
|
20240702,100100,35284463600,61600,61600,61700,61500,2690
|
|
20240702,100000,35118719600,61600,61700,61800,61600,2007
|
|
20240702,095900,34994905400,61700,61800,61900,61600,3899
|
|
20240702,095800,34754204100,61900,61900,62000,61800,1661
|
|
20240702,095700,34651380700,61900,62000,62000,61900,1901
|
|
20240702,095600,34533629000,61900,61900,62000,61900,1048
|
|
20240702,095500,34468703300,61900,61700,62000,61700,9724
|
|
20240702,095400,33866791700,61700,61800,61900,61700,2708
|
|
20240702,095300,33699407800,61900,61700,61900,61600,11013
|
|
20240702,095200,33019693900,61800,61900,61900,61700,7333
|
|
20240702,095100,32566326400,62000,62000,62100,61600,15052
|
|
20240702,095000,31635117100,62000,62200,62300,62000,6376
|
|
20240702,094900,31239054300,62200,62500,62600,62200,4163
|
|
20240702,094800,30979340400,62600,62500,62600,62300,4802
|
|
20240702,094700,30679166100,62400,62400,62600,62400,5034
|
|
20240702,094600,30364445200,62600,62500,62600,62400,8469
|
|
20240702,094500,29835195300,62400,62300,62500,62200,6355
|
|
20240702,094400,29438943700,62300,62300,62400,62200,9323
|
|
20240702,094300,28857710800,62400,62600,62600,62200,13352
|
|
20240702,094200,28024876300,62600,62500,62600,62400,4987
|
|
20240702,094100,27712844600,62500,62600,62600,62400,7421
|
|
20240702,094000,27248883000,62500,62600,62600,62400,7342
|
|
20240702,093900,26789724400,62600,62600,62600,62400,8873
|
|
20240702,093800,26234885400,62600,62500,62700,62500,18868
|
|
20240702,093700,25052839200,62600,62400,62700,62300,29024
|
|
20240702,093600,23239342700,62300,62200,62400,62100,32211
|
|
20240702,093500,21232696800,62100,62000,62200,61900,16481
|
|
20240702,093400,20209509800,62000,62100,62100,61800,7586
|
|
20240702,093300,19739393800,62000,61900,62100,61800,18345
|
|
20240702,093200,18602520600,61900,61900,62000,61700,10551
|
|
20240702,093100,17949681000,62000,62000,62100,61900,5445
|
|
20240702,093000,17612027900,62100,62100,62100,61900,11930
|
|
20240702,092900,16871940400,62000,62100,62200,62000,16470
|
|
20240702,092800,15848997900,62100,62100,62200,62000,13699
|
|
20240702,092700,14997644200,62100,62000,62200,61900,23794
|
|
20240702,092600,13521781300,61900,61700,62000,61700,16309
|
|
20240702,092500,12513026500,61700,61600,61800,61500,14189
|
|
20240702,092400,11638564900,61600,61500,61700,61500,7022
|
|
20240702,092300,11205889800,61600,61300,61600,61200,26432
|
|
20240702,092200,9582674200,61300,61200,61300,61100,12735
|
|
20240702,092100,8802951200,61200,61100,61300,61100,10400
|
|
20240702,092000,8166476500,61100,61200,61200,61100,1325
|
|
20240702,091900,8085435700,61100,61100,61200,61100,9679
|
|
20240702,091800,7493613500,61100,60800,61100,60800,14351
|
|
20240702,091700,6618658200,60800,60800,60900,60800,3315
|
|
20240702,091600,6417093200,60700,60600,60900,60500,6105
|
|
20240702,091500,6046164200,60700,60800,60900,60600,7595
|
|
20240702,091400,5584817700,60800,60800,60900,60700,2642
|
|
20240702,091300,5424171200,60900,60700,60900,60600,7135
|
|
20240702,091200,4990446700,60700,60800,60800,60600,4142
|
|
20240702,091100,4739020000,60700,60600,60800,60500,4441
|
|
20240702,091000,4469614500,60600,60500,60700,60500,3384
|
|
20240702,090900,4264528400,60600,60300,60600,60300,10793
|
|
20240702,090800,3612337200,60300,60200,60300,60200,948
|
|
20240702,090700,3555190700,60200,60300,60400,60200,1305
|
|
20240702,090600,3476522900,60300,60300,60400,60200,4317
|
|
20240702,090500,3216232200,60200,60100,60300,60100,1079
|
|
20240702,090400,3151278100,60200,60300,60400,60100,8801
|
|
20240702,090300,2621000400,60300,60300,60400,60300,3127
|
|
20240702,090200,2432347200,60300,60100,60300,60000,4139
|
|
20240702,090100,2183446000,60000,60100,60200,60000,4337
|
|
20240702,090000,1922855500,60200,60200,60400,60000,31817
|