667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,200300,319253492300,58300,58300,58300,58300,0
|
|
20240701,200200,319253492300,58300,58300,58300,58300,0
|
|
20240701,200100,319253492300,58300,58300,58300,58300,0
|
|
20240701,200000,319253492300,58300,58300,58300,58300,0
|
|
20240701,195900,319253492300,58300,58300,58300,58300,0
|
|
20240701,195800,319253492300,58300,58300,58300,58300,0
|
|
20240701,195700,319253492300,58300,58300,58300,58300,0
|
|
20240701,195600,319253492300,58300,58300,58300,58300,0
|
|
20240701,195500,319253492300,58300,58300,58300,58300,0
|
|
20240701,195400,319253492300,58300,58300,58300,58300,0
|
|
20240701,195300,319253492300,58300,58300,58300,58300,0
|
|
20240701,195200,319253492300,58300,58300,58300,58300,0
|
|
20240701,195100,319253492300,58300,58300,58300,58300,0
|
|
20240701,195000,319253492300,58300,58300,58300,58300,0
|
|
20240701,194900,319253492300,58300,58300,58300,58300,0
|
|
20240701,194800,319253492300,58300,58300,58300,58300,0
|
|
20240701,194700,319253492300,58300,58300,58300,58300,0
|
|
20240701,194600,319253492300,58300,58300,58300,58300,0
|
|
20240701,194500,319253492300,58300,58300,58300,58300,0
|
|
20240701,194400,319253492300,58300,58300,58300,58300,0
|
|
20240701,194300,319253492300,58300,58300,58300,58300,0
|
|
20240701,194200,319253492300,58300,58300,58300,58300,0
|
|
20240701,194100,319253492300,58300,58300,58300,58300,0
|
|
20240701,194000,319253492300,58300,58300,58300,58300,0
|
|
20240701,193900,319253492300,58300,58300,58300,58300,0
|
|
20240701,193800,319253492300,58300,58300,58300,58300,0
|
|
20240701,193700,319253492300,58300,58300,58300,58300,0
|
|
20240701,193600,319253492300,58300,58300,58300,58300,0
|
|
20240701,193500,319253492300,58300,58300,58300,58300,0
|
|
20240701,193400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,193300,319253492300,58300,58300,58300,58300,0
|
|
20240701,193200,319253492300,58300,58300,58300,58300,0
|
|
20240701,193100,319253492300,58300,58300,58300,58300,0
|
|
20240701,193000,319253492300,58300,58300,58300,58300,0
|
|
20240701,192900,319253492300,58300,58300,58300,58300,0
|
|
20240701,192800,319253492300,58300,58300,58300,58300,0
|
|
20240701,192700,319253492300,58300,58300,58300,58300,0
|
|
20240701,192600,319253492300,58300,58300,58300,58300,0
|
|
20240701,192500,319253492300,58300,58300,58300,58300,0
|
|
20240701,192400,319253492300,58300,58300,58300,58300,0
|
|
20240701,192300,319253492300,58300,58300,58300,58300,0
|
|
20240701,192200,319253492300,58300,58300,58300,58300,0
|
|
20240701,192100,319253492300,58300,58300,58300,58300,0
|
|
20240701,192000,319253492300,58300,58300,58300,58300,0
|
|
20240701,191900,319253492300,58300,58300,58300,58300,0
|
|
20240701,191800,319253492300,58300,58300,58300,58300,0
|
|
20240701,191700,319253492300,58300,58300,58300,58300,0
|
|
20240701,191600,319253492300,58300,58300,58300,58300,0
|
|
20240701,191500,319253492300,58300,58300,58300,58300,0
|
|
20240701,191400,319253492300,58300,58300,58300,58300,0
|
|
20240701,191300,319253492300,58300,58300,58300,58300,0
|
|
20240701,191200,319253492300,58300,58300,58300,58300,0
|
|
20240701,191100,319253492300,58300,58300,58300,58300,0
|
|
20240701,191000,319253492300,58300,58300,58300,58300,0
|
|
20240701,190900,319253492300,58300,58300,58300,58300,0
|
|
20240701,190800,319253492300,58300,58300,58300,58300,0
|
|
20240701,190700,319253492300,58300,58300,58300,58300,0
|
|
20240701,190600,319253492300,58300,58300,58300,58300,0
|
|
20240701,190500,319253492300,58300,58300,58300,58300,0
|
|
20240701,190400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,190300,319253492300,58300,58300,58300,58300,0
|
|
20240701,190200,319253492300,58300,58300,58300,58300,0
|
|
20240701,190100,319253492300,58300,58300,58300,58300,0
|
|
20240701,190000,319253492300,58300,58300,58300,58300,0
|
|
20240701,185900,319253492300,58300,58300,58300,58300,0
|
|
20240701,185800,319253492300,58300,58300,58300,58300,0
|
|
20240701,185700,319253492300,58300,58300,58300,58300,0
|
|
20240701,185600,319253492300,58300,58300,58300,58300,0
|
|
20240701,185500,319253492300,58300,58300,58300,58300,0
|
|
20240701,185400,319253492300,58300,58300,58300,58300,0
|
|
20240701,185300,319253492300,58300,58300,58300,58300,0
|
|
20240701,185200,319253492300,58300,58300,58300,58300,0
|
|
20240701,185100,319253492300,58300,58300,58300,58300,0
|
|
20240701,185000,319253492300,58300,58300,58300,58300,0
|
|
20240701,184900,319253492300,58300,58300,58300,58300,0
|
|
20240701,184800,319253492300,58300,58300,58300,58300,0
|
|
20240701,184700,319253492300,58300,58300,58300,58300,0
|
|
20240701,184600,319253492300,58300,58300,58300,58300,0
|
|
20240701,184500,319253492300,58300,58300,58300,58300,0
|
|
20240701,184400,319253492300,58300,58300,58300,58300,0
|
|
20240701,184300,319253492300,58300,58300,58300,58300,0
|
|
20240701,184200,319253492300,58300,58300,58300,58300,0
|
|
20240701,184100,319253492300,58300,58300,58300,58300,0
|
|
20240701,184000,319253492300,58300,58300,58300,58300,0
|
|
20240701,183900,319253492300,58300,58300,58300,58300,0
|
|
20240701,183800,319253492300,58300,58300,58300,58300,0
|
|
20240701,183700,319253492300,58300,58300,58300,58300,0
|
|
20240701,183600,319253492300,58300,58300,58300,58300,0
|
|
20240701,183500,319253492300,58300,58300,58300,58300,0
|
|
20240701,183400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,183300,319253492300,58300,58300,58300,58300,0
|
|
20240701,183200,319253492300,58300,58300,58300,58300,0
|
|
20240701,183100,319253492300,58300,58300,58300,58300,0
|
|
20240701,183000,319253492300,58300,58300,58300,58300,0
|
|
20240701,182900,319253492300,58300,58300,58300,58300,0
|
|
20240701,182800,319253492300,58300,58300,58300,58300,0
|
|
20240701,182700,319253492300,58300,58300,58300,58300,0
|
|
20240701,182600,319253492300,58300,58300,58300,58300,0
|
|
20240701,182500,319253492300,58300,58300,58300,58300,0
|
|
20240701,182400,319253492300,58300,58300,58300,58300,0
|
|
20240701,182300,319253492300,58300,58300,58300,58300,0
|
|
20240701,182200,319253492300,58300,58300,58300,58300,0
|
|
20240701,182100,319253492300,58300,58300,58300,58300,0
|
|
20240701,182000,319253492300,58300,58300,58300,58300,0
|
|
20240701,181900,319253492300,58300,58300,58300,58300,0
|
|
20240701,181800,319253492300,58300,58300,58300,58300,0
|
|
20240701,181700,319253492300,58300,58300,58300,58300,0
|
|
20240701,181600,319253492300,58300,58300,58300,58300,0
|
|
20240701,181500,319253492300,58300,58300,58300,58300,0
|
|
20240701,181400,319253492300,58300,58300,58300,58300,0
|
|
20240701,181300,319253492300,58300,58300,58300,58300,0
|
|
20240701,181200,319253492300,58300,58300,58300,58300,0
|
|
20240701,181100,319253492300,58300,58300,58300,58300,0
|
|
20240701,181000,319253492300,58300,58300,58300,58300,0
|
|
20240701,180900,319253492300,58300,58300,58300,58300,0
|
|
20240701,180800,319253492300,58300,58300,58300,58300,0
|
|
20240701,180700,319253492300,58300,58300,58300,58300,0
|
|
20240701,180600,319253492300,58300,58300,58300,58300,0
|
|
20240701,180500,319253492300,58300,58300,58300,58300,0
|
|
20240701,180400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,180300,319253492300,58300,58300,58300,58300,0
|
|
20240701,180200,319253492300,58300,58300,58300,58300,0
|
|
20240701,180100,319253492300,58300,58300,58300,58300,0
|
|
20240701,180000,319253492300,58300,58300,58300,58300,0
|
|
20240701,175900,319253492300,58300,58300,58300,58300,0
|
|
20240701,175800,319253492300,58300,58300,58300,58300,0
|
|
20240701,175700,319253492300,58300,58300,58300,58300,0
|
|
20240701,175600,319253492300,58300,58300,58300,58300,0
|
|
20240701,175500,319253492300,58300,58300,58300,58300,0
|
|
20240701,175400,319253492300,58300,58300,58300,58300,0
|
|
20240701,175300,319253492300,58300,58300,58300,58300,0
|
|
20240701,175200,319253492300,58300,58300,58300,58300,0
|
|
20240701,175100,319253492300,58300,58300,58300,58300,0
|
|
20240701,175000,319253492300,58300,58300,58300,58300,0
|
|
20240701,174900,319253492300,58300,58300,58300,58300,0
|
|
20240701,174800,319253492300,58300,58300,58300,58300,0
|
|
20240701,174700,319253492300,58300,58300,58300,58300,0
|
|
20240701,174600,319253492300,58300,58300,58300,58300,0
|
|
20240701,174500,319253492300,58300,58300,58300,58300,0
|
|
20240701,174400,319253492300,58300,58300,58300,58300,0
|
|
20240701,174300,319253492300,58300,58300,58300,58300,0
|
|
20240701,174200,319253492300,58300,58300,58300,58300,0
|
|
20240701,174100,319253492300,58300,58300,58300,58300,0
|
|
20240701,174000,319253492300,58300,58300,58300,58300,0
|
|
20240701,173900,319253492300,58300,58300,58300,58300,0
|
|
20240701,173800,319253492300,58300,58300,58300,58300,0
|
|
20240701,173700,319253492300,58300,58300,58300,58300,0
|
|
20240701,173600,319253492300,58300,58300,58300,58300,0
|
|
20240701,173500,319253492300,58300,58300,58300,58300,0
|
|
20240701,173400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,173300,319253492300,58300,58300,58300,58300,0
|
|
20240701,173200,319253492300,58300,58300,58300,58300,0
|
|
20240701,173100,319253492300,58300,58300,58300,58300,0
|
|
20240701,173000,319253492300,58300,58300,58300,58300,0
|
|
20240701,172900,319253492300,58300,58300,58300,58300,0
|
|
20240701,172800,319253492300,58300,58300,58300,58300,0
|
|
20240701,172700,319253492300,58300,58300,58300,58300,0
|
|
20240701,172600,319253492300,58300,58300,58300,58300,0
|
|
20240701,172500,319253492300,58300,58300,58300,58300,0
|
|
20240701,172400,319253492300,58300,58300,58300,58300,0
|
|
20240701,172300,319253492300,58300,58300,58300,58300,0
|
|
20240701,172200,319253492300,58300,58300,58300,58300,0
|
|
20240701,172100,319253492300,58300,58300,58300,58300,0
|
|
20240701,172000,319253492300,58300,58300,58300,58300,0
|
|
20240701,171900,319253492300,58300,58300,58300,58300,0
|
|
20240701,171800,319253492300,58300,58300,58300,58300,0
|
|
20240701,171700,319253492300,58300,58300,58300,58300,0
|
|
20240701,171600,319253492300,58300,58300,58300,58300,0
|
|
20240701,171500,319253492300,58300,58300,58300,58300,0
|
|
20240701,171400,319253492300,58300,58300,58300,58300,0
|
|
20240701,171300,319253492300,58300,58300,58300,58300,0
|
|
20240701,171200,319253492300,58300,58300,58300,58300,0
|
|
20240701,171100,319253492300,58300,58300,58300,58300,0
|
|
20240701,171000,319253492300,58300,58300,58300,58300,0
|
|
20240701,170900,319253492300,58300,58300,58300,58300,0
|
|
20240701,170800,319253492300,58300,58300,58300,58300,0
|
|
20240701,170700,319253492300,58300,58300,58300,58300,0
|
|
20240701,170600,319253492300,58300,58300,58300,58300,0
|
|
20240701,170500,319253492300,58300,58300,58300,58300,0
|
|
20240701,170400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,170300,319253492300,58300,58300,58300,58300,0
|
|
20240701,170200,319253492300,58300,58300,58300,58300,0
|
|
20240701,170100,319253492300,58300,58300,58300,58300,0
|
|
20240701,170000,319253492300,58300,58300,58300,58300,0
|
|
20240701,165900,319253492300,58300,58300,58300,58300,0
|
|
20240701,165800,319253492300,58300,58300,58300,58300,0
|
|
20240701,165700,319253492300,58300,58300,58300,58300,0
|
|
20240701,165600,319253492300,58300,58300,58300,58300,0
|
|
20240701,165500,319253492300,58300,58300,58300,58300,0
|
|
20240701,165400,319253492300,58300,58300,58300,58300,0
|
|
20240701,165300,319253492300,58300,58300,58300,58300,0
|
|
20240701,165200,319253492300,58300,58300,58300,58300,0
|
|
20240701,165100,319253492300,58300,58300,58300,58300,0
|
|
20240701,165000,319253492300,58300,58300,58300,58300,0
|
|
20240701,164900,319253492300,58300,58300,58300,58300,0
|
|
20240701,164800,319253492300,58300,58300,58300,58300,0
|
|
20240701,164700,319253492300,58300,58300,58300,58300,0
|
|
20240701,164600,319253492300,58300,58300,58300,58300,0
|
|
20240701,164500,319253492300,58300,58300,58300,58300,0
|
|
20240701,164400,319253492300,58300,58300,58300,58300,0
|
|
20240701,164300,319253492300,58300,58300,58300,58300,0
|
|
20240701,164200,319253492300,58300,58300,58300,58300,0
|
|
20240701,164100,319253492300,58300,58300,58300,58300,0
|
|
20240701,164000,319253492300,58300,58300,58300,58300,0
|
|
20240701,163900,319253492300,58300,58300,58300,58300,0
|
|
20240701,163800,319253492300,58300,58300,58300,58300,0
|
|
20240701,163700,319253492300,58300,58300,58300,58300,0
|
|
20240701,163600,319253492300,58300,58300,58300,58300,0
|
|
20240701,163500,319253492300,58300,58300,58300,58300,0
|
|
20240701,163400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,163300,319253492300,58300,58300,58300,58300,0
|
|
20240701,163200,319253492300,58300,58300,58300,58300,0
|
|
20240701,163100,319253492300,58300,58300,58300,58300,0
|
|
20240701,163000,319253492300,58300,58300,58300,58300,0
|
|
20240701,162900,319253492300,58300,58300,58300,58300,0
|
|
20240701,162800,319253492300,58300,58300,58300,58300,0
|
|
20240701,162700,319253492300,58300,58300,58300,58300,0
|
|
20240701,162600,319253492300,58300,58300,58300,58300,0
|
|
20240701,162500,319253492300,58300,58300,58300,58300,0
|
|
20240701,162400,319253492300,58300,58300,58300,58300,0
|
|
20240701,162300,319253492300,58300,58300,58300,58300,0
|
|
20240701,162200,319253492300,58300,58300,58300,58300,0
|
|
20240701,162100,319253492300,58300,58300,58300,58300,0
|
|
20240701,162000,319253492300,58300,58300,58300,58300,0
|
|
20240701,161900,319253492300,58300,58300,58300,58300,0
|
|
20240701,161800,319253492300,58300,58300,58300,58300,0
|
|
20240701,161700,319253492300,58300,58300,58300,58300,0
|
|
20240701,161600,319253492300,58300,58300,58300,58300,0
|
|
20240701,161500,319253492300,58300,58300,58300,58300,0
|
|
20240701,161400,319253492300,58300,58300,58300,58300,0
|
|
20240701,161300,319253492300,58300,58300,58300,58300,0
|
|
20240701,161200,319253492300,58300,58300,58300,58300,0
|
|
20240701,161100,319253492300,58300,58300,58300,58300,0
|
|
20240701,161000,319253492300,58300,58300,58300,58300,0
|
|
20240701,160900,319253492300,58300,58300,58300,58300,0
|
|
20240701,160800,319253492300,58300,58300,58300,58300,0
|
|
20240701,160700,319253492300,58300,58300,58300,58300,0
|
|
20240701,160600,319253492300,58300,58300,58300,58300,0
|
|
20240701,160500,319253492300,58300,58300,58300,58300,0
|
|
20240701,160400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,160300,319253492300,58300,58300,58300,58300,0
|
|
20240701,160200,319253492300,58300,58300,58300,58300,0
|
|
20240701,160100,319253492300,58300,58300,58300,58300,0
|
|
20240701,160000,319253492300,58300,58300,58300,58300,0
|
|
20240701,155900,319253492300,58300,58300,58300,58300,0
|
|
20240701,155800,319253492300,58300,58300,58300,58300,0
|
|
20240701,155700,319253492300,58300,58300,58300,58300,0
|
|
20240701,155600,319253492300,58300,58300,58300,58300,0
|
|
20240701,155500,319253492300,58300,58300,58300,58300,0
|
|
20240701,155400,319253492300,58300,58300,58300,58300,0
|
|
20240701,155300,319253492300,58300,58300,58300,58300,0
|
|
20240701,155200,319253492300,58300,58300,58300,58300,0
|
|
20240701,155100,319253492300,58300,58300,58300,58300,0
|
|
20240701,155000,319253492300,58300,58300,58300,58300,0
|
|
20240701,154900,319253492300,58300,58300,58300,58300,0
|
|
20240701,154800,319253492300,58300,58300,58300,58300,0
|
|
20240701,154700,319253492300,58300,58300,58300,58300,0
|
|
20240701,154600,319253492300,58300,58300,58300,58300,0
|
|
20240701,154500,319253492300,58300,58300,58300,58300,0
|
|
20240701,154400,319253492300,58300,58300,58300,58300,0
|
|
20240701,154300,319253492300,58300,58300,58300,58300,0
|
|
20240701,154200,319253492300,58300,58300,58300,58300,0
|
|
20240701,154100,319253492300,58300,58300,58300,58300,0
|
|
20240701,154000,319253492300,58300,58300,58300,58300,0
|
|
20240701,153900,319253492300,58300,58300,58300,58300,0
|
|
20240701,153800,319253492300,58300,58300,58300,58300,0
|
|
20240701,153700,319253492300,58300,58300,58300,58300,0
|
|
20240701,153600,319253492300,58300,58300,58300,58300,0
|
|
20240701,153500,319253492300,58300,58300,58300,58300,0
|
|
20240701,153400,319253492300,58300,58300,58300,58300,41709
|
|
20240701,153300,319253492300,58300,58300,58300,58300,0
|
|
20240701,153200,319253492300,58300,58300,58300,58300,0
|
|
20240701,153100,319253492300,58300,58300,58300,58300,0
|
|
20240701,153000,319253492300,58300,58300,58300,58300,41709
|
|
20240701,152900,316821857600,57900,57900,57900,57900,0
|
|
20240701,152800,316821857600,57900,57900,57900,57900,0
|
|
20240701,152700,316821857600,57900,57900,57900,57900,0
|
|
20240701,152600,316821857600,57900,57900,57900,57900,0
|
|
20240701,152500,316821857600,57900,57900,57900,57900,0
|
|
20240701,152400,316821857600,57900,57900,57900,57900,0
|
|
20240701,152300,316821857600,57900,57900,57900,57900,0
|
|
20240701,152200,316821857600,57900,57900,57900,57900,0
|
|
20240701,152100,316821857600,57900,57900,57900,57900,0
|
|
20240701,152000,316821857600,57900,57900,57900,57900,0
|
|
20240701,151900,316821857600,57900,58500,58600,57800,21242
|
|
20240701,151800,315583465100,58600,58500,58600,58400,12220
|
|
20240701,151700,314868743300,58500,58400,58500,58300,9817
|
|
20240701,151600,314295232000,58400,58400,58500,58300,9330
|
|
20240701,151500,313750298000,58400,58200,58400,58200,4933
|
|
20240701,151400,313462892100,58200,58200,58300,58100,5369
|
|
20240701,151300,313150322700,58300,58300,58400,58100,3502
|
|
20240701,151200,312946372600,58300,58400,58500,58200,5542
|
|
20240701,151100,312622874700,58400,58100,58400,58100,6877
|
|
20240701,151000,312222409700,58200,58000,58200,58000,6786
|
|
20240701,150900,311828413700,58000,58100,58200,57900,6281
|
|
20240701,150800,311464104300,58100,58200,58300,58100,2845
|
|
20240701,150700,311298626000,58200,58200,58500,58000,6497
|
|
20240701,150600,310919933200,58100,58300,58400,58100,4779
|
|
20240701,150500,310641785200,58300,58400,58500,58200,4122
|
|
20240701,150400,310401033200,58500,58200,58500,58200,4246
|
|
20240701,150300,310153171100,58300,58600,58600,58200,5242
|
|
20240701,150200,309847287300,58600,58100,58600,58100,19856
|
|
20240701,150100,308686731000,58100,58100,58200,58000,6033
|
|
20240701,150000,308336067000,58100,57900,58300,57800,21699
|
|
20240701,145900,307075706200,57800,57900,57900,57800,1759
|
|
20240701,145800,306973956600,57900,57800,58000,57800,4517
|
|
20240701,145700,306712360700,57800,57800,57900,57800,2898
|
|
20240701,145600,306544802100,57800,57800,57900,57700,3147
|
|
20240701,145500,306362834600,57800,57700,57900,57700,1501
|
|
20240701,145400,306276141000,57700,58000,58000,57700,3232
|
|
20240701,145300,306089030000,57900,57700,58000,57600,4038
|
|
20240701,145200,305855640300,57600,57700,57700,57500,2911
|
|
20240701,145100,305687832600,57700,57300,57700,57300,4511
|
|
20240701,145000,305428546100,57300,57500,57500,57100,12856
|
|
20240701,144900,304692420800,57400,57600,57700,57400,6597
|
|
20240701,144800,304312911300,57600,57700,57700,57600,1494
|
|
20240701,144700,304226835200,57600,57800,57800,57500,2179
|
|
20240701,144600,304101339300,57700,57600,58000,57500,8986
|
|
20240701,144500,303582663800,57700,57400,57700,57400,4150
|
|
20240701,144400,303343887300,57500,57600,57700,57400,4254
|
|
20240701,144300,303099135400,57600,58000,58000,57500,6140
|
|
20240701,144200,302744614800,58000,57800,58000,57700,6633
|
|
20240701,144100,302360306800,57800,57700,57900,57700,4500
|
|
20240701,144000,302100363800,57800,57500,57800,57400,8736
|
|
20240701,143900,301597370500,57600,57700,57700,57400,3530
|
|
20240701,143800,301394392700,57600,57300,57700,57300,8558
|
|
20240701,143700,300902828500,57300,57800,57900,57300,21566
|
|
20240701,143600,299663681200,57800,57800,57900,57700,3050
|
|
20240701,143500,299487391800,57800,58100,58200,57800,9675
|
|
20240701,143400,298926444200,58000,58200,58200,57900,4263
|
|
20240701,143300,298678987800,58100,58200,58200,58100,3743
|
|
20240701,143200,298461464100,58100,58200,58300,58100,3293
|
|
20240701,143100,298269768600,58200,58200,58300,57900,10634
|
|
20240701,143000,297652091300,58200,58200,58400,58200,4904
|
|
20240701,142900,297366340500,58200,58800,58800,58200,9433
|
|
20240701,142800,296814892700,58700,58500,58900,58400,9102
|
|
20240701,142700,296280272700,58600,58300,58900,58200,40250
|
|
20240701,142600,293922505600,58200,58400,58400,58200,5920
|
|
20240701,142500,293577363300,58400,58300,58400,58200,9193
|
|
20240701,142400,293041348000,58300,58100,58300,58000,9509
|
|
20240701,142300,292488280200,58100,58000,58200,58000,3379
|
|
20240701,142200,292291909400,58000,58000,58100,57900,4191
|
|
20240701,142100,292048768900,58100,57800,58200,57800,17431
|
|
20240701,142000,291036926300,57700,57700,57900,57700,3173
|
|
20240701,141900,290853727800,57700,57700,57900,57500,5476
|
|
20240701,141800,290537310700,57600,57600,57600,57400,4342
|
|
20240701,141700,290287632800,57500,57500,57600,57400,9616
|
|
20240701,141600,289734802200,57600,57800,57900,57600,5406
|
|
20240701,141500,289422910200,57900,57700,58000,57700,4726
|
|
20240701,141400,289149336700,57600,57500,57800,57400,4633
|
|
20240701,141300,288882595700,57500,58200,58200,57400,26285
|
|
20240701,141200,287363517900,58100,57900,58200,57900,9821
|
|
20240701,141100,286793712500,57900,57700,57900,57700,7037
|
|
20240701,141000,286386543400,57800,57600,57900,57600,4975
|
|
20240701,140900,286099244400,57600,57700,57900,57600,9553
|
|
20240701,140800,285547481000,57700,57600,57800,57500,5144
|
|
20240701,140700,285251104000,57600,57300,57700,57200,6385
|
|
20240701,140600,284884619800,57200,57700,57800,57200,12883
|
|
20240701,140500,284144814800,57700,57100,57900,57100,11794
|
|
20240701,140400,283465665400,57100,57600,57800,57000,22534
|
|
20240701,140300,282173141400,57600,57000,57600,56800,23558
|
|
20240701,140200,280823837200,57000,57200,57300,56700,57706
|
|
20240701,140100,277533175200,57200,58000,58000,57100,35345
|
|
20240701,140000,275503147500,58000,57800,58000,57700,12659
|
|
20240701,135900,274770500300,57800,57900,58200,57500,27204
|
|
20240701,135800,273195538200,58000,59100,59100,57600,54278
|
|
20240701,135700,270031065800,59100,59500,59600,59000,15414
|
|
20240701,135600,269118669400,59500,59600,59600,59400,6806
|
|
20240701,135500,268713612600,59600,59500,59600,59400,8665
|
|
20240701,135400,268197778000,59500,59300,59600,59200,9073
|
|
20240701,135300,267658951200,59200,59400,59700,59100,19599
|
|
20240701,135200,266494795600,59400,59800,59900,59200,22431
|
|
20240701,135100,265159141800,59900,60300,60500,59800,22182
|
|
20240701,135000,263825330000,60300,60500,60700,60300,10371
|
|
20240701,134900,263197993300,60600,60400,60900,60400,23647
|
|
20240701,134800,261764318200,60500,60400,60700,60300,16247
|
|
20240701,134700,260782406400,60400,60600,60800,60200,20394
|
|
20240701,134600,259547219500,60600,60600,60900,60500,42771
|
|
20240701,134500,256949568600,60600,59600,60800,59600,77652
|
|
20240701,134400,252278465200,59700,59500,59700,59400,6223
|
|
20240701,134300,251907391500,59600,59400,59600,59300,4058
|
|
20240701,134200,251666136000,59400,59200,59500,59200,4428
|
|
20240701,134100,251403526300,59200,59200,59300,59000,5409
|
|
20240701,134000,251083494800,59300,59500,59600,59200,9003
|
|
20240701,133900,250548856700,59500,59500,59700,59500,11766
|
|
20240701,133800,249847378100,59600,59600,59700,59500,6473
|
|
20240701,133700,249461732100,59600,59600,59700,59400,11067
|
|
20240701,133600,248802013300,59500,59400,59600,59200,10284
|
|
20240701,133500,248191642700,59400,59100,59500,59100,9464
|
|
20240701,133400,247629111200,59100,58900,59400,58900,10374
|
|
20240701,133300,247014699500,58900,58800,59000,58800,3087
|
|
20240701,133200,246832996700,58800,59000,59100,58800,4784
|
|
20240701,133100,246550762100,58900,58800,59000,58800,5707
|
|
20240701,133000,246214632400,58800,58800,59000,58700,8793
|
|
20240701,132900,245696827900,58800,59200,59200,58800,14850
|
|
20240701,132800,244820791200,59200,59700,59700,59100,10416
|
|
20240701,132700,244202875000,59700,59300,59700,59200,8516
|
|
20240701,132600,243695760900,59300,59500,59500,59300,9604
|
|
20240701,132500,243125369600,59500,59100,59500,59100,7160
|
|
20240701,132400,242701360600,59200,59400,59600,59100,20938
|
|
20240701,132300,241460731900,59400,59700,59700,59300,26553
|
|
20240701,132200,239879214900,59700,59700,59700,59700,0
|
|
20240701,132100,239879214900,59700,59700,59700,59600,6406
|
|
20240701,132000,239496783500,59700,59600,59700,59300,16770
|
|
20240701,131900,238497370600,59600,59500,59700,59100,33989
|
|
20240701,131800,236476809300,59400,59100,59500,59000,24439
|
|
20240701,131700,235026127600,59100,58800,59200,58700,19963
|
|
20240701,131600,233847567500,58700,58900,59000,58600,9458
|
|
20240701,131500,233291649800,58900,59100,59100,58700,17180
|
|
20240701,131400,232278353100,59200,58400,59200,58400,27459
|
|
20240701,131300,230661451000,58500,58800,58900,58400,12745
|
|
20240701,131200,229913867200,58900,59000,59000,58600,13952
|
|
20240701,131100,229092565200,59000,58500,59000,58500,31302
|
|
20240701,131000,227251356600,58600,58500,58600,58400,7115
|
|
20240701,130900,226835083200,58600,58500,58600,58400,2668
|
|
20240701,130800,226678787500,58500,58500,58600,58300,4218
|
|
20240701,130700,226432280600,58600,58600,58600,58400,2712
|
|
20240701,130600,226273653500,58500,58500,58600,58400,4909
|
|
20240701,130500,225986540300,58500,58700,58700,58400,12907
|
|
20240701,130400,225230123300,58700,58300,58700,58200,12615
|
|
20240701,130300,224492035000,58300,58400,58400,58300,3766
|
|
20240701,130200,224272275500,58400,58100,58400,58000,3876
|
|
20240701,130100,224046474300,58000,57900,58000,57800,3313
|
|
20240701,130000,223854636600,57900,58200,58300,57900,7843
|
|
20240701,125900,223399555800,58200,58000,58300,58000,3191
|
|
20240701,125800,223214127700,58000,58200,58200,58000,3863
|
|
20240701,125700,222989740300,58200,58200,58300,58100,2605
|
|
20240701,125600,222838216700,58200,58500,58500,58100,5913
|
|
20240701,125500,222493701800,58500,58400,58500,58300,4360
|
|
20240701,125400,222239050700,58400,58600,58600,58200,7928
|
|
20240701,125300,221775910500,58500,57900,58600,57900,27123
|
|
20240701,125200,220193267500,58000,57900,58000,57800,4890
|
|
20240701,125100,219909891500,57900,57700,57900,57700,1308
|
|
20240701,125000,219834259100,57700,57900,57900,57600,2977
|
|
20240701,124900,219662262800,57800,58000,58000,57800,4309
|
|
20240701,124800,219412775200,57900,57600,58000,57600,8911
|
|
20240701,124700,218897377300,57600,57600,57700,57500,2852
|
|
20240701,124600,218732996900,57600,57500,57600,57500,1356
|
|
20240701,124500,218654964600,57500,57600,57700,57500,943
|
|
20240701,124400,218600682700,57600,57800,57800,57500,5367
|
|
20240701,124300,218291349200,57800,57700,57800,57600,2625
|
|
20240701,124200,218139804300,57600,57500,57700,57500,2833
|
|
20240701,124100,217976572800,57500,57300,57500,57200,3991
|
|
20240701,124000,217747478800,57300,57100,57500,57000,5576
|
|
20240701,123900,217427785600,57100,57200,57300,57000,5171
|
|
20240701,123800,217132585100,57100,57300,57400,57100,3187
|
|
20240701,123700,216950346700,57300,57400,57500,57200,4768
|
|
20240701,123600,216676986200,57400,57600,57700,57400,4129
|
|
20240701,123500,216439668900,57600,57400,57600,57400,1719
|
|
20240701,123400,216340802700,57400,57400,57500,57200,3560
|
|
20240701,123300,216136713500,57400,57500,57600,57400,2831
|
|
20240701,123200,215974075400,57500,57400,57600,57400,2067
|
|
20240701,123100,215855166900,57500,57300,57500,57100,4494
|
|
20240701,123000,215597575800,57100,57800,57800,57100,14468
|
|
20240701,122900,214765920400,57700,57700,57800,57600,4490
|
|
20240701,122800,214506825700,57800,57900,58000,57700,2869
|
|
20240701,122700,214340971000,57900,57700,58000,57600,4771
|
|
20240701,122600,214065509100,57700,58000,58100,57600,5362
|
|
20240701,122500,213755759400,57900,58000,58100,57900,5106
|
|
20240701,122400,213459602000,58000,58100,58100,58000,2599
|
|
20240701,122300,213308745700,58100,58200,58200,58000,1268
|
|
20240701,122200,213235036600,58200,57900,58300,57900,5165
|
|
20240701,122100,212934998600,57900,58100,58200,57900,5327
|
|
20240701,122000,212626268100,58100,58400,58400,57900,5518
|
|
20240701,121900,212305575800,58400,58000,58400,58000,3643
|
|
20240701,121800,212093413800,58000,58000,58000,57600,12747
|
|
20240701,121700,211356843700,58000,58000,58000,57800,5092
|
|
20240701,121600,211062041000,57900,58400,58500,57900,7338
|
|
20240701,121500,210634933400,58500,58600,58700,58400,4841
|
|
20240701,121400,210351550600,58600,58500,58700,58500,3569
|
|
20240701,121300,210142353000,58600,58400,58600,58400,2914
|
|
20240701,121200,209971765600,58400,58500,58600,58400,4597
|
|
20240701,121100,209702871500,58500,58700,58700,58300,6036
|
|
20240701,121000,209349415300,58700,58300,58700,58200,16189
|
|
20240701,120900,208401099600,58300,58200,58400,58200,2173
|
|
20240701,120800,208274378400,58200,58300,58300,58000,7358
|
|
20240701,120700,207846986000,58300,58600,58600,58200,13183
|
|
20240701,120600,207075525800,58500,58500,58600,58400,6374
|
|
20240701,120500,206702578200,58500,58300,58500,58100,8319
|
|
20240701,120400,206217126700,58400,58200,58400,58200,3176
|
|
20240701,120300,206031986900,58200,58300,58300,58200,4273
|
|
20240701,120200,205783160500,58300,58500,58500,58200,9607
|
|
20240701,120100,205222286500,58500,58100,58500,58000,14498
|
|
20240701,120000,204375866000,58200,58200,58300,58000,3568
|
|
20240701,115900,204168130400,58200,57900,58300,57600,4499
|
|
20240701,115800,203907451600,58000,58200,58400,57800,6191
|
|
20240701,115700,203547459200,58200,57800,58200,57600,7104
|
|
20240701,115600,203136742700,57900,58000,58100,57800,5755
|
|
20240701,115500,202803164100,58100,58500,58500,58000,13336
|
|
20240701,115400,202026934500,58400,58300,58500,58200,7269
|
|
20240701,115300,201602775300,58300,58200,58300,58200,3985
|
|
20240701,115200,201370570600,58300,58300,58300,58100,8084
|
|
20240701,115100,200900073700,58300,57900,58400,57900,24560
|
|
20240701,115000,199473066800,57900,57700,58000,57700,9361
|
|
20240701,114900,198931143500,57700,57700,57800,57600,4237
|
|
20240701,114800,198686689300,57700,57900,57900,57700,4036
|
|
20240701,114700,198453228500,57900,57700,57900,57700,8535
|
|
20240701,114600,197960085700,57700,57700,57800,57600,3274
|
|
20240701,114500,197771072900,57700,57700,57800,57700,2437
|
|
20240701,114400,197630289100,57600,57500,57800,57500,4723
|
|
20240701,114300,197358012100,57600,57600,57700,57500,1657
|
|
20240701,114200,197262607300,57600,57400,57700,57400,4075
|
|
20240701,114100,197027999900,57400,57700,57700,57400,5129
|
|
20240701,114000,196732574300,57600,57400,57600,57300,4115
|
|
20240701,113900,196496064200,57300,57200,57400,57200,1266
|
|
20240701,113800,196423432700,57400,57300,57400,57200,3008
|
|
20240701,113700,196251258000,57300,57700,57700,57300,5384
|
|
20240701,113600,195941892200,57600,57700,57800,57600,3720
|
|
20240701,113500,195727389500,57700,57800,57800,57400,8985
|
|
20240701,113400,195209155400,57700,57300,57800,57200,8830
|
|
20240701,113300,194700665200,57300,57400,57500,57300,4333
|
|
20240701,113200,194452055400,57400,57600,57600,56800,7360
|
|
20240701,113100,194030113200,57500,57100,57700,57000,16601
|
|
20240701,113000,193077427100,57000,56900,57100,56800,2051
|
|
20240701,112900,192960702800,57000,56900,57100,56800,3348
|
|
20240701,112800,192769983500,56900,57200,57300,56800,4455
|
|
20240701,112700,192515666100,57200,57200,57300,57100,4168
|
|
20240701,112600,192277255900,57100,56800,57300,56700,11352
|
|
20240701,112500,191629914400,56800,57000,57000,56700,3732
|
|
20240701,112400,191417646600,57000,57100,57100,56800,5039
|
|
20240701,112300,191130638700,57100,56600,57100,56500,4205
|
|
20240701,112200,190891724600,56700,56900,57100,56600,9103
|
|
20240701,112100,190374684700,57000,56800,57000,56700,4947
|
|
20240701,112000,190093332300,56800,56900,57100,56700,11307
|
|
20240701,111900,189449741700,56900,56700,57000,56600,7143
|
|
20240701,111800,189043831900,56700,56800,56800,56700,3556
|
|
20240701,111700,188842145100,56800,56600,56800,56500,9413
|
|
20240701,111600,188308758100,56500,56300,56600,56200,4138
|
|
20240701,111500,188075357400,56300,56200,56400,56100,1583
|
|
20240701,111400,187986346300,56100,56300,56600,56100,13500
|
|
20240701,111300,187225195800,56300,55900,56300,55900,7477
|
|
20240701,111200,186805542800,56000,55900,56000,55800,2739
|
|
20240701,111100,186652460700,56000,55800,56000,55700,3833
|
|
20240701,111000,186438356400,55700,55900,55900,55600,6112
|
|
20240701,110900,186097700800,55800,55800,56100,55700,5347
|
|
20240701,110800,185798538800,55700,56100,56100,55600,13489
|
|
20240701,110700,185045774900,56000,56200,56400,55900,8517
|
|
20240701,110600,184567857400,56300,56300,56400,56200,2807
|
|
20240701,110500,184409745600,56300,56300,56400,56200,3629
|
|
20240701,110400,184205339300,56400,56200,56500,56200,4908
|
|
20240701,110300,183928872000,56100,56500,56500,55900,13962
|
|
20240701,110200,183145482900,56500,56200,56600,56100,11570
|
|
20240701,110100,182492555500,56100,56000,56300,56000,7251
|
|
20240701,110000,182085675600,56000,56400,56600,55800,37915
|
|
20240701,105900,179961781300,56400,56400,56500,56300,8082
|
|
20240701,105800,179505871100,56400,56500,56700,56400,3683
|
|
20240701,105700,179297951700,56600,56600,56600,56300,5072
|
|
20240701,105600,179011427800,56600,56700,56800,56500,3988
|
|
20240701,105500,178785206100,56700,56400,56800,56300,4754
|
|
20240701,105400,178516286900,56400,56800,56800,56300,7830
|
|
20240701,105300,178073488000,56700,56800,56800,56700,2950
|
|
20240701,105200,177906053300,56800,56700,57100,56500,13169
|
|
20240701,105100,177158017200,56700,56300,56700,56200,10895
|
|
20240701,105000,176542582000,56200,56800,56800,56100,27521
|
|
20240701,104900,174991135800,56800,56800,56900,56700,8215
|
|
20240701,104800,174524711100,56900,56700,57000,56700,13239
|
|
20240701,104700,173772631100,56700,57100,57100,56700,27403
|
|
20240701,104600,172212218900,57000,57700,57800,57000,27215
|
|
20240701,104500,170653637300,57600,57600,58100,57600,10308
|
|
20240701,104400,170056987800,57700,57800,57900,57600,5657
|
|
20240701,104300,169730447400,57800,57700,58000,57600,6521
|
|
20240701,104200,169353402700,57600,57600,57900,57500,8534
|
|
20240701,104100,168861217100,57700,57600,57700,57400,12263
|
|
20240701,104000,168156691800,57600,57800,57800,57400,8130
|
|
20240701,103900,167688420300,57800,57800,57800,57400,17154
|
|
20240701,103800,166700012500,57800,58500,58500,57500,29920
|
|
20240701,103700,164966877500,58400,58400,58800,58400,19279
|
|
20240701,103600,163837101000,58400,58500,58700,58300,14500
|
|
20240701,103500,162989037300,58500,58100,58800,58000,19860
|
|
20240701,103400,161828204000,58000,58000,58200,57900,6267
|
|
20240701,103300,161464118500,58000,58100,58200,57900,6991
|
|
20240701,103200,161058434100,58000,58400,58600,58000,14217
|
|
20240701,103100,160229781800,58500,58800,58800,58200,20076
|
|
20240701,103000,159055596000,58800,57800,58800,57700,42549
|
|
20240701,102900,156566417100,57700,57900,58000,57700,7665
|
|
20240701,102800,156122821900,57800,57700,57900,57300,6974
|
|
20240701,102700,155720584100,57700,57100,57800,57000,11583
|
|
20240701,102600,155056883300,57100,57400,57400,56900,11111
|
|
20240701,102500,154422413300,57300,57400,57500,57200,4877
|
|
20240701,102400,154142807800,57400,57500,57700,56900,22477
|
|
20240701,102300,152854914300,57500,57900,58000,57500,10299
|
|
20240701,102200,152260326200,57900,58500,58600,57800,15650
|
|
20240701,102100,151350752200,58600,58300,58600,58200,28219
|
|
20240701,102000,149701069900,58300,57700,58400,57600,26651
|
|
20240701,101900,148153770400,57700,57600,57700,57300,10103
|
|
20240701,101800,147572935400,57600,57700,57900,57500,13034
|
|
20240701,101700,146820905800,57700,57300,57800,57300,12072
|
|
20240701,101600,146125499300,57400,57400,57700,57300,14148
|
|
20240701,101500,145312060000,57400,56800,57400,56700,9700
|
|
20240701,101400,144758908200,57000,56700,57200,56500,9759
|
|
20240701,101300,144205393100,56800,56900,57100,56700,5736
|
|
20240701,101200,143878895000,56900,57300,57300,56600,15129
|
|
20240701,101100,143018497500,57300,57300,57700,57100,17948
|
|
20240701,101000,141987448400,57400,57200,57400,57000,9597
|
|
20240701,100900,141438693200,57100,57200,57400,57100,9419
|
|
20240701,100800,140899408200,57200,57100,57300,57000,5020
|
|
20240701,100700,140612420800,57200,56800,57400,56800,17733
|
|
20240701,100600,139599040600,56900,56800,57000,56500,15547
|
|
20240701,100500,138717284500,56800,56800,57100,56800,10567
|
|
20240701,100400,138115657600,56800,57700,57700,56800,18261
|
|
20240701,100300,137070964200,57700,57500,57700,57200,10605
|
|
20240701,100200,136461591100,57500,57100,57500,56800,33736
|
|
20240701,100100,134533045500,57200,58400,58400,57000,39406
|
|
20240701,100000,132265265600,58300,58300,58600,58100,32954
|
|
20240701,095900,130342178300,58400,57700,58800,57600,92049
|
|
20240701,095800,124985773800,57600,57200,57800,57100,66630
|
|
20240701,095700,121155683400,57100,56400,57200,56200,42658
|
|
20240701,095600,118732258900,56500,56500,56600,55800,16154
|
|
20240701,095500,117824575900,56600,56100,56600,56100,14607
|
|
20240701,095400,117001127400,56100,55900,56300,55700,9319
|
|
20240701,095300,116479130400,55800,56600,56700,55700,32372
|
|
20240701,095200,114659775200,56600,56300,56800,56200,27636
|
|
20240701,095100,113098131000,56300,55900,56300,55800,19003
|
|
20240701,095000,112031183300,55900,55500,56200,55500,24268
|
|
20240701,094900,110673793800,55600,55900,56000,55400,20635
|
|
20240701,094800,109523776100,55800,55000,56000,55000,41267
|
|
20240701,094700,107229923500,55100,54800,55400,54600,11146
|
|
20240701,094600,106616676900,54700,55000,55000,54600,9319
|
|
20240701,094500,106106338600,55000,55100,55500,55000,22717
|
|
20240701,094400,104851108500,55200,55200,55300,54800,14455
|
|
20240701,094300,104055911000,55300,55400,55400,54800,9343
|
|
20240701,094200,103540736800,55300,54900,55400,54700,18191
|
|
20240701,094100,102538522100,54900,55200,55200,54600,10352
|
|
20240701,094000,101970496600,55100,54500,55200,54400,21857
|
|
20240701,093900,100769227000,54500,54400,54600,54000,17890
|
|
20240701,093800,99798992800,54400,54700,54900,54300,10766
|
|
20240701,093700,99212217600,54700,54500,55000,54500,15101
|
|
20240701,093600,98384124400,54500,54300,54600,54200,15049
|
|
20240701,093500,97565665100,54300,54900,55000,54100,29601
|
|
20240701,093400,95956247900,54900,55000,55200,54800,11512
|
|
20240701,093300,95322820500,55000,54600,55000,54400,14741
|
|
20240701,093200,94517595900,54600,55600,55700,54500,30682
|
|
20240701,093100,92824396100,55600,55400,55600,55000,19334
|
|
20240701,093000,91752437600,55400,54800,55400,54700,28483
|
|
20240701,092900,90186116300,54800,54700,55200,54400,50846
|
|
20240701,092800,87407546400,54700,55400,55500,54700,38439
|
|
20240701,092700,85294568700,55500,55900,56300,54900,39948
|
|
20240701,092600,83077228800,56000,56300,56400,55300,49440
|
|
20240701,092500,80321594700,56200,56900,57500,56200,47129
|
|
20240701,092400,77634088900,56900,56100,57000,55900,38788
|
|
20240701,092300,75445974300,56100,56600,57000,56100,30158
|
|
20240701,092200,73739453300,56700,57200,57200,56300,42478
|
|
20240701,092100,71326292200,57200,56400,57200,56100,52659
|
|
20240701,092000,68340493100,56700,56200,57200,55800,111611
|
|
20240701,091900,62024329800,56100,54500,56400,54400,126550
|
|
20240701,091800,55012103700,54500,54100,54600,54000,27947
|
|
20240701,091700,53493047500,54100,53800,54200,53700,20905
|
|
20240701,091600,52365125600,53900,53200,54000,52900,29066
|
|
20240701,091500,50814777000,53300,54500,54500,53000,52485
|
|
20240701,091400,48000476000,54500,54000,54500,53700,26749
|
|
20240701,091300,46553413600,54000,53500,54100,53500,26587
|
|
20240701,091200,45121011300,53700,54300,54400,53300,54794
|
|
20240701,091100,42171197300,54300,54900,55200,54200,81661
|
|
20240701,091000,37698572000,54900,54300,54900,54300,53376
|
|
20240701,090900,34792817100,54300,54300,54300,54300,0
|
|
20240701,090800,34792817100,54300,53800,54300,53300,51668
|
|
20240701,090700,32002257300,53800,53300,54200,53100,72619
|
|
20240701,090600,28092672500,53300,52100,53800,52100,66188
|
|
20240701,090500,24571185900,52100,53500,53500,51600,73369
|
|
20240701,090400,20727537500,53500,52500,53700,52300,86924
|
|
20240701,090300,16116546300,52500,52100,53000,51500,69669
|
|
20240701,090200,12473022800,52100,51400,52700,50300,95579
|
|
20240701,090100,7550870700,51400,50500,52000,50200,73127
|
|
20240701,090000,3797493800,50500,49400,50800,49200,74835
|