667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,200300,214619922700,62400,62400,62400,62400,0
|
|
20240702,200200,214619922700,62400,62400,62400,62400,0
|
|
20240702,200100,214619922700,62400,62400,62400,62400,0
|
|
20240702,200000,214619922700,62400,62400,62400,62400,0
|
|
20240702,195900,214619922700,62400,62400,62400,62400,0
|
|
20240702,195800,214619922700,62400,62400,62400,62400,0
|
|
20240702,195700,214619922700,62400,62400,62400,62400,0
|
|
20240702,195600,214619922700,62400,62400,62400,62400,0
|
|
20240702,195500,214619922700,62400,62400,62400,62400,0
|
|
20240702,195400,214619922700,62400,62400,62400,62400,0
|
|
20240702,195300,214619922700,62400,62400,62400,62400,0
|
|
20240702,195200,214619922700,62400,62400,62400,62400,0
|
|
20240702,195100,214619922700,62400,62400,62400,62400,0
|
|
20240702,195000,214619922700,62400,62400,62400,62400,0
|
|
20240702,194900,214619922700,62400,62400,62400,62400,0
|
|
20240702,194800,214619922700,62400,62400,62400,62400,0
|
|
20240702,194700,214619922700,62400,62400,62400,62400,0
|
|
20240702,194600,214619922700,62400,62400,62400,62400,0
|
|
20240702,194500,214619922700,62400,62400,62400,62400,0
|
|
20240702,194400,214619922700,62400,62400,62400,62400,0
|
|
20240702,194300,214619922700,62400,62400,62400,62400,0
|
|
20240702,194200,214619922700,62400,62400,62400,62400,0
|
|
20240702,194100,214619922700,62400,62400,62400,62400,0
|
|
20240702,194000,214619922700,62400,62400,62400,62400,0
|
|
20240702,193900,214619922700,62400,62400,62400,62400,0
|
|
20240702,193800,214619922700,62400,62400,62400,62400,0
|
|
20240702,193700,214619922700,62400,62400,62400,62400,0
|
|
20240702,193600,214619922700,62400,62400,62400,62400,0
|
|
20240702,193500,214619922700,62400,62400,62400,62400,0
|
|
20240702,193400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,193300,214619922700,62400,62400,62400,62400,0
|
|
20240702,193200,214619922700,62400,62400,62400,62400,0
|
|
20240702,193100,214619922700,62400,62400,62400,62400,0
|
|
20240702,193000,214619922700,62400,62400,62400,62400,0
|
|
20240702,192900,214619922700,62400,62400,62400,62400,0
|
|
20240702,192800,214619922700,62400,62400,62400,62400,0
|
|
20240702,192700,214619922700,62400,62400,62400,62400,0
|
|
20240702,192600,214619922700,62400,62400,62400,62400,0
|
|
20240702,192500,214619922700,62400,62400,62400,62400,0
|
|
20240702,192400,214619922700,62400,62400,62400,62400,0
|
|
20240702,192300,214619922700,62400,62400,62400,62400,0
|
|
20240702,192200,214619922700,62400,62400,62400,62400,0
|
|
20240702,192100,214619922700,62400,62400,62400,62400,0
|
|
20240702,192000,214619922700,62400,62400,62400,62400,0
|
|
20240702,191900,214619922700,62400,62400,62400,62400,0
|
|
20240702,191800,214619922700,62400,62400,62400,62400,0
|
|
20240702,191700,214619922700,62400,62400,62400,62400,0
|
|
20240702,191600,214619922700,62400,62400,62400,62400,0
|
|
20240702,191500,214619922700,62400,62400,62400,62400,0
|
|
20240702,191400,214619922700,62400,62400,62400,62400,0
|
|
20240702,191300,214619922700,62400,62400,62400,62400,0
|
|
20240702,191200,214619922700,62400,62400,62400,62400,0
|
|
20240702,191100,214619922700,62400,62400,62400,62400,0
|
|
20240702,191000,214619922700,62400,62400,62400,62400,0
|
|
20240702,190900,214619922700,62400,62400,62400,62400,0
|
|
20240702,190800,214619922700,62400,62400,62400,62400,0
|
|
20240702,190700,214619922700,62400,62400,62400,62400,0
|
|
20240702,190600,214619922700,62400,62400,62400,62400,0
|
|
20240702,190500,214619922700,62400,62400,62400,62400,0
|
|
20240702,190400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,190300,214619922700,62400,62400,62400,62400,0
|
|
20240702,190200,214619922700,62400,62400,62400,62400,0
|
|
20240702,190100,214619922700,62400,62400,62400,62400,0
|
|
20240702,190000,214619922700,62400,62400,62400,62400,0
|
|
20240702,185900,214619922700,62400,62400,62400,62400,0
|
|
20240702,185800,214619922700,62400,62400,62400,62400,0
|
|
20240702,185700,214619922700,62400,62400,62400,62400,0
|
|
20240702,185600,214619922700,62400,62400,62400,62400,0
|
|
20240702,185500,214619922700,62400,62400,62400,62400,0
|
|
20240702,185400,214619922700,62400,62400,62400,62400,0
|
|
20240702,185300,214619922700,62400,62400,62400,62400,0
|
|
20240702,185200,214619922700,62400,62400,62400,62400,0
|
|
20240702,185100,214619922700,62400,62400,62400,62400,0
|
|
20240702,185000,214619922700,62400,62400,62400,62400,0
|
|
20240702,184900,214619922700,62400,62400,62400,62400,0
|
|
20240702,184800,214619922700,62400,62400,62400,62400,0
|
|
20240702,184700,214619922700,62400,62400,62400,62400,0
|
|
20240702,184600,214619922700,62400,62400,62400,62400,0
|
|
20240702,184500,214619922700,62400,62400,62400,62400,0
|
|
20240702,184400,214619922700,62400,62400,62400,62400,0
|
|
20240702,184300,214619922700,62400,62400,62400,62400,0
|
|
20240702,184200,214619922700,62400,62400,62400,62400,0
|
|
20240702,184100,214619922700,62400,62400,62400,62400,0
|
|
20240702,184000,214619922700,62400,62400,62400,62400,0
|
|
20240702,183900,214619922700,62400,62400,62400,62400,0
|
|
20240702,183800,214619922700,62400,62400,62400,62400,0
|
|
20240702,183700,214619922700,62400,62400,62400,62400,0
|
|
20240702,183600,214619922700,62400,62400,62400,62400,0
|
|
20240702,183500,214619922700,62400,62400,62400,62400,0
|
|
20240702,183400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,183300,214619922700,62400,62400,62400,62400,0
|
|
20240702,183200,214619922700,62400,62400,62400,62400,0
|
|
20240702,183100,214619922700,62400,62400,62400,62400,0
|
|
20240702,183000,214619922700,62400,62400,62400,62400,0
|
|
20240702,182900,214619922700,62400,62400,62400,62400,0
|
|
20240702,182800,214619922700,62400,62400,62400,62400,0
|
|
20240702,182700,214619922700,62400,62400,62400,62400,0
|
|
20240702,182600,214619922700,62400,62400,62400,62400,0
|
|
20240702,182500,214619922700,62400,62400,62400,62400,0
|
|
20240702,182400,214619922700,62400,62400,62400,62400,0
|
|
20240702,182300,214619922700,62400,62400,62400,62400,0
|
|
20240702,182200,214619922700,62400,62400,62400,62400,0
|
|
20240702,182100,214619922700,62400,62400,62400,62400,0
|
|
20240702,182000,214619922700,62400,62400,62400,62400,0
|
|
20240702,181900,214619922700,62400,62400,62400,62400,0
|
|
20240702,181800,214619922700,62400,62400,62400,62400,0
|
|
20240702,181700,214619922700,62400,62400,62400,62400,0
|
|
20240702,181600,214619922700,62400,62400,62400,62400,0
|
|
20240702,181500,214619922700,62400,62400,62400,62400,0
|
|
20240702,181400,214619922700,62400,62400,62400,62400,0
|
|
20240702,181300,214619922700,62400,62400,62400,62400,0
|
|
20240702,181200,214619922700,62400,62400,62400,62400,0
|
|
20240702,181100,214619922700,62400,62400,62400,62400,0
|
|
20240702,181000,214619922700,62400,62400,62400,62400,0
|
|
20240702,180900,214619922700,62400,62400,62400,62400,0
|
|
20240702,180800,214619922700,62400,62400,62400,62400,0
|
|
20240702,180700,214619922700,62400,62400,62400,62400,0
|
|
20240702,180600,214619922700,62400,62400,62400,62400,0
|
|
20240702,180500,214619922700,62400,62400,62400,62400,0
|
|
20240702,180400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,180300,214619922700,62400,62400,62400,62400,0
|
|
20240702,180200,214619922700,62400,62400,62400,62400,0
|
|
20240702,180100,214619922700,62400,62400,62400,62400,0
|
|
20240702,180000,214619922700,62400,62400,62400,62400,0
|
|
20240702,175900,214619922700,62400,62400,62400,62400,0
|
|
20240702,175800,214619922700,62400,62400,62400,62400,0
|
|
20240702,175700,214619922700,62400,62400,62400,62400,0
|
|
20240702,175600,214619922700,62400,62400,62400,62400,0
|
|
20240702,175500,214619922700,62400,62400,62400,62400,0
|
|
20240702,175400,214619922700,62400,62400,62400,62400,0
|
|
20240702,175300,214619922700,62400,62400,62400,62400,0
|
|
20240702,175200,214619922700,62400,62400,62400,62400,0
|
|
20240702,175100,214619922700,62400,62400,62400,62400,0
|
|
20240702,175000,214619922700,62400,62400,62400,62400,0
|
|
20240702,174900,214619922700,62400,62400,62400,62400,0
|
|
20240702,174800,214619922700,62400,62400,62400,62400,0
|
|
20240702,174700,214619922700,62400,62400,62400,62400,0
|
|
20240702,174600,214619922700,62400,62400,62400,62400,0
|
|
20240702,174500,214619922700,62400,62400,62400,62400,0
|
|
20240702,174400,214619922700,62400,62400,62400,62400,0
|
|
20240702,174300,214619922700,62400,62400,62400,62400,0
|
|
20240702,174200,214619922700,62400,62400,62400,62400,0
|
|
20240702,174100,214619922700,62400,62400,62400,62400,0
|
|
20240702,174000,214619922700,62400,62400,62400,62400,0
|
|
20240702,173900,214619922700,62400,62400,62400,62400,0
|
|
20240702,173800,214619922700,62400,62400,62400,62400,0
|
|
20240702,173700,214619922700,62400,62400,62400,62400,0
|
|
20240702,173600,214619922700,62400,62400,62400,62400,0
|
|
20240702,173500,214619922700,62400,62400,62400,62400,0
|
|
20240702,173400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,173300,214619922700,62400,62400,62400,62400,0
|
|
20240702,173200,214619922700,62400,62400,62400,62400,0
|
|
20240702,173100,214619922700,62400,62400,62400,62400,0
|
|
20240702,173000,214619922700,62400,62400,62400,62400,0
|
|
20240702,172900,214619922700,62400,62400,62400,62400,0
|
|
20240702,172800,214619922700,62400,62400,62400,62400,0
|
|
20240702,172700,214619922700,62400,62400,62400,62400,0
|
|
20240702,172600,214619922700,62400,62400,62400,62400,0
|
|
20240702,172500,214619922700,62400,62400,62400,62400,0
|
|
20240702,172400,214619922700,62400,62400,62400,62400,0
|
|
20240702,172300,214619922700,62400,62400,62400,62400,0
|
|
20240702,172200,214619922700,62400,62400,62400,62400,0
|
|
20240702,172100,214619922700,62400,62400,62400,62400,0
|
|
20240702,172000,214619922700,62400,62400,62400,62400,0
|
|
20240702,171900,214619922700,62400,62400,62400,62400,0
|
|
20240702,171800,214619922700,62400,62400,62400,62400,0
|
|
20240702,171700,214619922700,62400,62400,62400,62400,0
|
|
20240702,171600,214619922700,62400,62400,62400,62400,0
|
|
20240702,171500,214619922700,62400,62400,62400,62400,0
|
|
20240702,171400,214619922700,62400,62400,62400,62400,0
|
|
20240702,171300,214619922700,62400,62400,62400,62400,0
|
|
20240702,171200,214619922700,62400,62400,62400,62400,0
|
|
20240702,171100,214619922700,62400,62400,62400,62400,0
|
|
20240702,171000,214619922700,62400,62400,62400,62400,0
|
|
20240702,170900,214619922700,62400,62400,62400,62400,0
|
|
20240702,170800,214619922700,62400,62400,62400,62400,0
|
|
20240702,170700,214619922700,62400,62400,62400,62400,0
|
|
20240702,170600,214619922700,62400,62400,62400,62400,0
|
|
20240702,170500,214619922700,62400,62400,62400,62400,0
|
|
20240702,170400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,170300,214619922700,62400,62400,62400,62400,0
|
|
20240702,170200,214619922700,62400,62400,62400,62400,0
|
|
20240702,170100,214619922700,62400,62400,62400,62400,0
|
|
20240702,170000,214619922700,62400,62400,62400,62400,0
|
|
20240702,165900,214619922700,62400,62400,62400,62400,0
|
|
20240702,165800,214619922700,62400,62400,62400,62400,0
|
|
20240702,165700,214619922700,62400,62400,62400,62400,0
|
|
20240702,165600,214619922700,62400,62400,62400,62400,0
|
|
20240702,165500,214619922700,62400,62400,62400,62400,0
|
|
20240702,165400,214619922700,62400,62400,62400,62400,0
|
|
20240702,165300,214619922700,62400,62400,62400,62400,0
|
|
20240702,165200,214619922700,62400,62400,62400,62400,0
|
|
20240702,165100,214619922700,62400,62400,62400,62400,0
|
|
20240702,165000,214619922700,62400,62400,62400,62400,0
|
|
20240702,164900,214619922700,62400,62400,62400,62400,0
|
|
20240702,164800,214619922700,62400,62400,62400,62400,0
|
|
20240702,164700,214619922700,62400,62400,62400,62400,0
|
|
20240702,164600,214619922700,62400,62400,62400,62400,0
|
|
20240702,164500,214619922700,62400,62400,62400,62400,0
|
|
20240702,164400,214619922700,62400,62400,62400,62400,0
|
|
20240702,164300,214619922700,62400,62400,62400,62400,0
|
|
20240702,164200,214619922700,62400,62400,62400,62400,0
|
|
20240702,164100,214619922700,62400,62400,62400,62400,0
|
|
20240702,164000,214619922700,62400,62400,62400,62400,0
|
|
20240702,163900,214619922700,62400,62400,62400,62400,0
|
|
20240702,163800,214619922700,62400,62400,62400,62400,0
|
|
20240702,163700,214619922700,62400,62400,62400,62400,0
|
|
20240702,163600,214619922700,62400,62400,62400,62400,0
|
|
20240702,163500,214619922700,62400,62400,62400,62400,0
|
|
20240702,163400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,163300,214619922700,62400,62400,62400,62400,0
|
|
20240702,163200,214619922700,62400,62400,62400,62400,0
|
|
20240702,163100,214619922700,62400,62400,62400,62400,0
|
|
20240702,163000,214619922700,62400,62400,62400,62400,0
|
|
20240702,162900,214619922700,62400,62400,62400,62400,0
|
|
20240702,162800,214619922700,62400,62400,62400,62400,0
|
|
20240702,162700,214619922700,62400,62400,62400,62400,0
|
|
20240702,162600,214619922700,62400,62400,62400,62400,0
|
|
20240702,162500,214619922700,62400,62400,62400,62400,0
|
|
20240702,162400,214619922700,62400,62400,62400,62400,0
|
|
20240702,162300,214619922700,62400,62400,62400,62400,0
|
|
20240702,162200,214619922700,62400,62400,62400,62400,0
|
|
20240702,162100,214619922700,62400,62400,62400,62400,0
|
|
20240702,162000,214619922700,62400,62400,62400,62400,0
|
|
20240702,161900,214619922700,62400,62400,62400,62400,0
|
|
20240702,161800,214619922700,62400,62400,62400,62400,0
|
|
20240702,161700,214619922700,62400,62400,62400,62400,0
|
|
20240702,161600,214619922700,62400,62400,62400,62400,0
|
|
20240702,161500,214619922700,62400,62400,62400,62400,0
|
|
20240702,161400,214619922700,62400,62400,62400,62400,0
|
|
20240702,161300,214619922700,62400,62400,62400,62400,0
|
|
20240702,161200,214619922700,62400,62400,62400,62400,0
|
|
20240702,161100,214619922700,62400,62400,62400,62400,0
|
|
20240702,161000,214619922700,62400,62400,62400,62400,0
|
|
20240702,160900,214619922700,62400,62400,62400,62400,0
|
|
20240702,160800,214619922700,62400,62400,62400,62400,0
|
|
20240702,160700,214619922700,62400,62400,62400,62400,0
|
|
20240702,160600,214619922700,62400,62400,62400,62400,0
|
|
20240702,160500,214619922700,62400,62400,62400,62400,0
|
|
20240702,160400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,160300,214619922700,62400,62400,62400,62400,0
|
|
20240702,160200,214619922700,62400,62400,62400,62400,0
|
|
20240702,160100,214619922700,62400,62400,62400,62400,0
|
|
20240702,160000,214619922700,62400,62400,62400,62400,0
|
|
20240702,155900,214619922700,62400,62400,62400,62400,0
|
|
20240702,155800,214619922700,62400,62400,62400,62400,0
|
|
20240702,155700,214619922700,62400,62400,62400,62400,0
|
|
20240702,155600,214619922700,62400,62400,62400,62400,0
|
|
20240702,155500,214619922700,62400,62400,62400,62400,0
|
|
20240702,155400,214619922700,62400,62400,62400,62400,0
|
|
20240702,155300,214619922700,62400,62400,62400,62400,0
|
|
20240702,155200,214619922700,62400,62400,62400,62400,0
|
|
20240702,155100,214619922700,62400,62400,62400,62400,0
|
|
20240702,155000,214619922700,62400,62400,62400,62400,0
|
|
20240702,154900,214619922700,62400,62400,62400,62400,0
|
|
20240702,154800,214619922700,62400,62400,62400,62400,0
|
|
20240702,154700,214619922700,62400,62400,62400,62400,0
|
|
20240702,154600,214619922700,62400,62400,62400,62400,0
|
|
20240702,154500,214619922700,62400,62400,62400,62400,0
|
|
20240702,154400,214619922700,62400,62400,62400,62400,0
|
|
20240702,154300,214619922700,62400,62400,62400,62400,0
|
|
20240702,154200,214619922700,62400,62400,62400,62400,0
|
|
20240702,154100,214619922700,62400,62400,62400,62400,0
|
|
20240702,154000,214619922700,62400,62400,62400,62400,0
|
|
20240702,153900,214619922700,62400,62400,62400,62400,0
|
|
20240702,153800,214619922700,62400,62400,62400,62400,0
|
|
20240702,153700,214619922700,62400,62400,62400,62400,0
|
|
20240702,153600,214619922700,62400,62400,62400,62400,0
|
|
20240702,153500,214619922700,62400,62400,62400,62400,0
|
|
20240702,153400,214619922700,62400,62400,62400,62400,24510
|
|
20240702,153300,214619922700,62400,62400,62400,62400,0
|
|
20240702,153200,214619922700,62400,62400,62400,62400,0
|
|
20240702,153100,214619922700,62400,62400,62400,62400,0
|
|
20240702,153000,214619922700,62400,62400,62400,62400,24510
|
|
20240702,152900,213090498700,62400,62400,62400,62400,0
|
|
20240702,152800,213090498700,62400,62400,62400,62400,0
|
|
20240702,152700,213090498700,62400,62400,62400,62400,0
|
|
20240702,152600,213090498700,62400,62400,62400,62400,0
|
|
20240702,152500,213090498700,62400,62400,62400,62400,0
|
|
20240702,152400,213090498700,62400,62400,62400,62400,0
|
|
20240702,152300,213090498700,62400,62400,62400,62400,0
|
|
20240702,152200,213090498700,62400,62400,62400,62400,0
|
|
20240702,152100,213090498700,62400,62400,62400,62400,0
|
|
20240702,152000,213090498700,62400,62400,62400,62400,0
|
|
20240702,151900,213090498700,62400,62600,62700,62400,12418
|
|
20240702,151800,212313734100,62600,62300,62900,62200,11936
|
|
20240702,151700,211566038400,62200,62900,63000,62100,28985
|
|
20240702,151600,209753504900,63000,63200,63200,62500,19855
|
|
20240702,151500,208505068200,62800,62000,64500,61900,125344
|
|
20240702,151400,200563133100,62000,61900,62100,61800,9795
|
|
20240702,151300,199956272000,62000,62000,62200,61900,7222
|
|
20240702,151200,199508443500,62000,61900,62300,61800,13618
|
|
20240702,151100,198662707900,61900,62100,62300,61800,7542
|
|
20240702,151000,198195137500,62100,62600,62700,61600,27858
|
|
20240702,150900,196463759000,62600,62600,62800,62200,22558
|
|
20240702,150800,195053312300,62600,61900,62900,61800,53989
|
|
20240702,150700,191682683300,61900,61600,62100,61500,47178
|
|
20240702,150600,188761521900,61600,61500,61600,61300,7291
|
|
20240702,150500,188313157900,61500,61200,61500,61100,20082
|
|
20240702,150400,187081590800,61100,61200,61200,61000,4898
|
|
20240702,150300,186781979800,61100,61100,61200,60900,6416
|
|
20240702,150200,186390104900,61100,61200,61200,60900,6453
|
|
20240702,150100,185996051100,61200,61100,61200,60900,7585
|
|
20240702,150000,185532713100,61100,60900,61200,60700,19920
|
|
20240702,145900,184318798200,60800,60800,60900,60700,5121
|
|
20240702,145800,184007311300,60900,61000,61000,60800,3305
|
|
20240702,145700,183806005200,61000,60800,61000,60800,3890
|
|
20240702,145600,183568957400,60900,60800,61000,60800,3230
|
|
20240702,145500,183372291000,60800,60900,61000,60800,10077
|
|
20240702,145400,182757877200,60900,60800,61000,60800,5182
|
|
20240702,145300,182442247700,60700,60700,60800,60500,6255
|
|
20240702,145200,182063038000,60600,60500,60700,60300,3575
|
|
20240702,145100,181846754100,60500,60800,60900,60400,9032
|
|
20240702,145000,181298911800,60800,60900,60900,60700,4276
|
|
20240702,144900,181038743800,60900,61000,61100,60800,9006
|
|
20240702,144800,180489257300,61000,60700,61100,60700,18720
|
|
20240702,144700,179348211600,60700,60600,60700,60500,3236
|
|
20240702,144600,179152000800,60700,60700,60800,60500,5101
|
|
20240702,144500,178842497800,60700,60400,60700,60300,4835
|
|
20240702,144400,178549802300,60400,60500,60500,60200,3411
|
|
20240702,144300,178343902700,60500,60600,60600,60400,2387
|
|
20240702,144200,178199426500,60700,60500,60700,60500,1451
|
|
20240702,144100,178111537300,60600,60600,60600,60500,4667
|
|
20240702,144000,177828894100,60600,60500,60600,60400,1679
|
|
20240702,143900,177727305300,60400,60400,60600,60400,3768
|
|
20240702,143800,177499516700,60300,60400,60400,60300,1529
|
|
20240702,143700,177407213100,60300,60300,60400,60300,888
|
|
20240702,143600,177353617100,60300,60200,60500,59500,12612
|
|
20240702,143500,176594849900,60300,60400,60400,60200,2486
|
|
20240702,143400,176444956600,60400,60300,60400,60300,1256
|
|
20240702,143300,176369132000,60400,60600,60700,60300,7496
|
|
20240702,143200,175915592100,60600,60300,60700,60300,9160
|
|
20240702,143100,175361740200,60200,60000,60300,60000,2820
|
|
20240702,143000,175192057300,60100,60000,60100,60000,2163
|
|
20240702,142900,175062216500,60000,59900,60000,59800,2903
|
|
20240702,142800,174888173900,59800,59800,59900,59700,1493
|
|
20240702,142700,174798873200,59900,59900,59900,59800,864
|
|
20240702,142600,174747144500,59900,59700,59900,59700,1618
|
|
20240702,142500,174650388100,59700,59900,59900,59600,928
|
|
20240702,142400,174594948300,59600,59900,60000,59400,3785
|
|
20240702,142300,174368692500,59900,60000,60200,59900,1837
|
|
20240702,142200,174258538500,60100,60200,60200,59900,4502
|
|
20240702,142100,173988131200,60200,60200,60300,60100,1754
|
|
20240702,142000,173882521800,60200,60300,60400,60200,4422
|
|
20240702,141900,173615915200,60300,60400,60400,60300,1899
|
|
20240702,141800,173501274800,60300,60200,60400,60200,2047
|
|
20240702,141700,173377822100,60200,60300,60400,60100,5293
|
|
20240702,141600,173059109700,60300,60000,60500,59900,21063
|
|
20240702,141500,171789540000,59900,59700,60000,59700,8902
|
|
20240702,141400,171256439100,59700,59400,59700,59400,2757
|
|
20240702,141300,171092018500,59400,59400,59500,59100,2959
|
|
20240702,141200,170916451900,59500,59300,59500,59100,1711
|
|
20240702,141100,170815058400,59300,59200,59300,59100,710
|
|
20240702,141000,170773037600,59100,59200,59400,59100,3364
|
|
20240702,140900,170573650500,59200,59700,59700,59100,14646
|
|
20240702,140800,169706445600,59700,59800,59800,59600,1962
|
|
20240702,140700,169589264700,59800,59600,59800,59500,6227
|
|
20240702,140600,169217938700,59600,59600,59600,59500,843
|
|
20240702,140500,169167745100,59500,59400,59600,59300,1130
|
|
20240702,140400,169100499500,59400,59300,59500,59100,3966
|
|
20240702,140300,168864945000,59300,59200,59300,59100,1174
|
|
20240702,140200,168795493600,59200,59100,59200,59000,2775
|
|
20240702,140100,168631344800,59100,59300,59300,59000,2386
|
|
20240702,140000,168490421200,59300,59200,59300,59100,705
|
|
20240702,135900,168448727400,59300,59100,59300,59000,1914
|
|
20240702,135800,168335509400,59200,59000,59200,59000,1138
|
|
20240702,135700,168268315700,59100,59200,59300,59000,4092
|
|
20240702,135600,168026750000,59100,59100,59500,59100,2028
|
|
20240702,135500,167906519500,59100,59400,59400,59100,2642
|
|
20240702,135400,167750060600,59300,59500,59600,59300,1865
|
|
20240702,135300,167639321600,59500,59600,59700,59500,1172
|
|
20240702,135200,167569568700,59700,59700,59900,59600,1991
|
|
20240702,135100,167450827900,59800,59900,60200,59800,3868
|
|
20240702,135000,167219051900,59800,60100,60100,59800,2958
|
|
20240702,134900,167041604500,60100,60200,60300,60000,5892
|
|
20240702,134800,166687327500,60300,60100,60300,59900,12613
|
|
20240702,134700,165929464800,60100,59700,60100,59700,6498
|
|
20240702,134600,165539980100,59700,59900,60000,59500,10907
|
|
20240702,134500,164887271100,59900,59500,59900,59500,8229
|
|
20240702,134400,164396246200,59500,59400,59600,59400,3716
|
|
20240702,134300,164175083200,59500,59300,59500,59300,3035
|
|
20240702,134200,163994943000,59300,59300,59500,59200,5908
|
|
20240702,134100,163644002600,59200,58800,59200,58800,6285
|
|
20240702,134000,163272871500,58800,58700,58800,58600,1272
|
|
20240702,133900,163198158100,58700,58500,58700,58500,4544
|
|
20240702,133800,162932053800,58400,58400,58500,58400,3703
|
|
20240702,133700,162715724000,58500,58700,58800,58400,3131
|
|
20240702,133600,162532426100,58700,58700,58900,58600,2928
|
|
20240702,133500,162360530000,58700,58900,58900,58700,1369
|
|
20240702,133400,162280046300,58900,59100,59100,58900,1810
|
|
20240702,133300,162173287200,59100,59200,59200,59000,1521
|
|
20240702,133200,162083376100,59200,58900,59300,58800,2415
|
|
20240702,133100,161940637100,59000,58900,59100,58700,2775
|
|
20240702,133000,161777289600,58800,59000,59000,58800,1155
|
|
20240702,132900,161709286900,58900,59000,59000,58900,3024
|
|
20240702,132800,161531025500,59000,58900,59000,58900,1926
|
|
20240702,132700,161417504400,59000,58600,59000,58300,10597
|
|
20240702,132600,160797026500,58600,58700,58800,58400,8772
|
|
20240702,132500,160283554800,58800,58700,58900,58500,7814
|
|
20240702,132400,159825604100,58600,58800,58900,58500,10771
|
|
20240702,132300,159193053800,58900,59000,59100,58900,3155
|
|
20240702,132200,159007131400,59000,59100,59200,58900,2723
|
|
20240702,132100,158846407000,59200,59000,59200,59000,5180
|
|
20240702,132000,158540668400,59000,59100,59300,59000,6193
|
|
20240702,131900,158174531500,59100,59300,59300,59100,3922
|
|
20240702,131800,157942576800,59300,59200,59400,59100,4293
|
|
20240702,131700,157688226300,59300,59100,59300,58800,6018
|
|
20240702,131600,157333244900,59100,59100,59100,59000,6206
|
|
20240702,131500,156966953500,59200,59300,59300,59100,5543
|
|
20240702,131400,156639160000,59300,59500,59500,59200,6416
|
|
20240702,131300,156258786300,59500,59600,59600,59400,2903
|
|
20240702,131200,156086134300,59600,59500,59600,59400,2813
|
|
20240702,131100,155918848200,59400,59400,59600,59400,5953
|
|
20240702,131000,155565122900,59400,59600,59600,59200,6330
|
|
20240702,130900,155189534000,59400,59500,59700,59400,6649
|
|
20240702,130800,154793829800,59600,60000,60000,59500,6863
|
|
20240702,130700,154383958300,60000,60100,60100,59900,1686
|
|
20240702,130600,154282888200,60100,60000,60100,59900,3417
|
|
20240702,130500,154077864000,60000,59900,60100,59800,1316
|
|
20240702,130400,153998951100,59900,60000,60100,59800,3040
|
|
20240702,130300,153816814600,59900,60000,60200,59900,1636
|
|
20240702,130200,153718728000,60000,60000,60300,59900,2571
|
|
20240702,130100,153564209900,60000,59800,60000,59800,1384
|
|
20240702,130000,153481227000,59800,59800,60000,59800,1757
|
|
20240702,125900,153376040600,59900,59900,59900,59800,1995
|
|
20240702,125800,153256675700,59900,59900,60000,59800,1069
|
|
20240702,125700,153192629200,59900,59900,59900,59800,2224
|
|
20240702,125600,153059544300,59900,59800,59900,59700,2150
|
|
20240702,125500,152931095400,59900,60000,60100,59700,4245
|
|
20240702,125400,152676762900,60000,60000,60000,59900,1451
|
|
20240702,125300,152589774900,60000,59800,60000,59800,2764
|
|
20240702,125200,152424069500,59800,59900,60000,59800,2023
|
|
20240702,125100,152302911700,59900,59900,60000,59700,1128
|
|
20240702,125000,152235442600,59900,59700,59900,59500,8882
|
|
20240702,124900,151705644900,59700,59800,59900,59700,3600
|
|
20240702,124800,151490542900,59800,59800,60000,59800,2846
|
|
20240702,124700,151320255900,59800,59900,60000,59800,2623
|
|
20240702,124600,151163167900,60000,60000,60000,59900,2048
|
|
20240702,124500,151040430600,60000,59900,60000,59800,5586
|
|
20240702,124400,150705804400,59900,59900,60000,59800,1096
|
|
20240702,124300,150640226900,59900,59800,60000,59700,2882
|
|
20240702,124200,150467723200,59800,60000,60000,59800,1983
|
|
20240702,124100,150348978600,59800,59900,60000,59800,3573
|
|
20240702,124000,150135055900,59900,60000,60100,59900,1645
|
|
20240702,123900,150036385100,60000,60200,60200,60000,552
|
|
20240702,123800,150003218600,60100,60100,60200,60000,1298
|
|
20240702,123700,149925138400,60100,60200,60200,60000,1863
|
|
20240702,123600,149813224400,60200,60000,60200,60000,3016
|
|
20240702,123500,149631917300,59900,60000,60100,59900,3331
|
|
20240702,123400,149432153400,60100,59900,60200,59700,6052
|
|
20240702,123300,149069488900,59900,60100,60300,59500,26520
|
|
20240702,123200,147482438300,60100,60500,60600,60100,5789
|
|
20240702,123100,147133378800,60400,60400,60600,60300,2551
|
|
20240702,123000,146979246000,60400,60700,60700,60400,1514
|
|
20240702,122900,146887570400,60700,60500,60700,60400,2054
|
|
20240702,122800,146763149100,60500,60600,60700,60400,2071
|
|
20240702,122700,146637716100,60600,60600,60700,60500,1555
|
|
20240702,122600,146543558200,60500,60600,60600,60500,1572
|
|
20240702,122500,146448357100,60600,60400,60700,60400,2260
|
|
20240702,122400,146311656500,60400,60600,60600,60400,809
|
|
20240702,122300,146262733600,60500,60500,60800,60500,2494
|
|
20240702,122200,146111574500,60500,60600,60700,60500,988
|
|
20240702,122100,146051733800,60600,60600,60800,60500,2187
|
|
20240702,122000,145919109000,60500,60500,60500,60300,2544
|
|
20240702,121900,145765470200,60500,60500,60500,60400,1485
|
|
20240702,121800,145675757500,60400,60700,60700,60400,3150
|
|
20240702,121700,145484928000,60700,60700,60800,60600,1380
|
|
20240702,121600,145401152500,60600,60400,60700,60400,2068
|
|
20240702,121500,145275932300,60400,60400,60500,60300,2253
|
|
20240702,121400,145139850400,60400,60700,60700,60300,3616
|
|
20240702,121300,144921298800,60600,60600,60700,60400,1756
|
|
20240702,121200,144815008500,60600,60300,60600,60100,7011
|
|
20240702,121100,144392087200,60200,60400,60500,60100,6343
|
|
20240702,121000,144009614800,60400,60500,60600,60300,5895
|
|
20240702,120900,143653383500,60500,60800,60900,60500,4377
|
|
20240702,120800,143387956200,60900,60900,60900,60700,2031
|
|
20240702,120700,143264477500,60900,60700,60900,60700,1097
|
|
20240702,120600,143197821400,60800,60700,60900,60600,1495
|
|
20240702,120500,143107055600,60800,60600,60900,60600,3161
|
|
20240702,120400,142915134200,60600,60800,60900,60500,6305
|
|
20240702,120300,142532435500,60700,60900,61100,60700,5151
|
|
20240702,120200,142219001000,60900,61200,61300,60800,5500
|
|
20240702,120100,141883691900,61200,61200,61400,60900,12883
|
|
20240702,120000,141097702500,61100,61400,61400,61100,3765
|
|
20240702,115900,140867061500,61300,61400,61400,61100,2284
|
|
20240702,115800,140727140500,61400,61400,61500,60800,6657
|
|
20240702,115700,140319647100,61500,61000,61500,61000,8040
|
|
20240702,115600,139826215800,61100,61200,61200,60900,5737
|
|
20240702,115500,139475832800,61100,61200,61200,61000,3351
|
|
20240702,115400,139270958700,61300,61200,61300,61200,1589
|
|
20240702,115300,139173667000,61100,61100,61300,60900,3876
|
|
20240702,115200,138936959900,61100,61000,61300,60900,5198
|
|
20240702,115100,138619469000,61000,60900,61100,60900,2006
|
|
20240702,115000,138497111300,61000,61000,61000,60900,1272
|
|
20240702,114900,138419540100,61000,60900,61100,60800,3038
|
|
20240702,114800,138234450300,60800,60700,60900,60600,3425
|
|
20240702,114700,138026420400,60700,60500,60700,60200,9656
|
|
20240702,114600,137442980700,60500,60500,60600,60300,7161
|
|
20240702,114500,137010530000,60500,60600,60800,60100,27095
|
|
20240702,114400,135372608400,60700,61300,61300,60600,22765
|
|
20240702,114300,133988810000,61300,61400,61400,61200,2465
|
|
20240702,114200,133837778700,61400,61200,61500,61200,7090
|
|
20240702,114100,133403019500,61300,61400,61500,61100,8097
|
|
20240702,114000,132906843500,61500,61600,61800,61500,6665
|
|
20240702,113900,132496204900,61600,62000,62000,61600,4955
|
|
20240702,113800,132190690000,62000,61900,62100,61800,6707
|
|
20240702,113700,131775243000,62000,61900,62100,61800,15275
|
|
20240702,113600,130828541000,61900,61600,62000,61500,24296
|
|
20240702,113500,129326251600,61600,61400,61600,61400,1470
|
|
20240702,113400,129235869700,61500,61500,61600,61400,1882
|
|
20240702,113300,129120096300,61600,61600,61700,61400,2045
|
|
20240702,113200,128994155800,61600,61600,61700,61400,3938
|
|
20240702,113100,128751589100,61600,61200,61600,61200,6222
|
|
20240702,113000,128369650500,61200,61200,61300,61200,1046
|
|
20240702,112900,128305618000,61300,61300,61400,61200,1003
|
|
20240702,112800,128244163600,61300,61300,61400,61300,811
|
|
20240702,112700,128194428800,61400,61000,61400,61000,1874
|
|
20240702,112600,128079573900,61200,61400,61400,61000,5639
|
|
20240702,112500,127734584800,61300,61300,61400,61300,577
|
|
20240702,112400,127699201600,61300,61400,61400,61200,1188
|
|
20240702,112300,127626337900,61300,61200,61400,61200,1493
|
|
20240702,112200,127534864700,61200,61400,61400,61200,1962
|
|
20240702,112100,127414582500,61300,61200,61400,61100,1904
|
|
20240702,112000,127298122700,61100,61100,61200,61000,2595
|
|
20240702,111900,127139638400,61100,61300,61400,61100,4108
|
|
20240702,111800,126888344000,61400,61400,61400,61300,3076
|
|
20240702,111700,126699639900,61400,61400,61500,61200,2461
|
|
20240702,111600,126548718100,61400,61700,61700,61400,2385
|
|
20240702,111500,126402024700,61600,61900,61900,61600,12048
|
|
20240702,111400,125658077300,61900,61900,61900,61600,4396
|
|
20240702,111300,125386412800,61900,61800,62000,61800,6699
|
|
20240702,111200,124971908000,61800,61200,61900,61200,10255
|
|
20240702,111100,124341053600,61300,61100,61400,61100,2742
|
|
20240702,111000,124173009900,61100,60900,61200,60900,2657
|
|
20240702,110900,124010970400,61000,61200,61300,60800,10304
|
|
20240702,110800,123382175700,61200,61300,61500,61200,4588
|
|
20240702,110700,123100609500,61300,60900,61300,60700,7966
|
|
20240702,110600,122615494100,60900,61400,61600,60800,17712
|
|
20240702,110500,121530910500,61500,61400,61500,61400,3239
|
|
20240702,110400,121331913700,61500,61900,61900,61400,15513
|
|
20240702,110300,120377692700,61700,62200,62200,61700,15109
|
|
20240702,110200,119441738800,62200,61800,62200,61600,21613
|
|
20240702,110100,118102317800,61700,61900,61900,61600,8398
|
|
20240702,110000,117583346400,61900,61500,62000,61500,22843
|
|
20240702,105900,116172853800,61500,61100,61600,61100,8912
|
|
20240702,105800,115625565400,61200,61800,61800,60800,28601
|
|
20240702,105700,113872301500,61800,62000,62400,61700,26257
|
|
20240702,105600,112242844100,62000,62100,62100,61600,12134
|
|
20240702,105500,111491014800,62000,61800,62300,61500,33856
|
|
20240702,105400,109392580700,61800,62400,62500,61800,33087
|
|
20240702,105300,107339545700,62400,61800,62400,61800,34396
|
|
20240702,105200,105200292700,61800,61500,62500,61300,88026
|
|
20240702,105100,99753377300,61500,60800,61500,60800,35655
|
|
20240702,105000,97573123900,60800,60900,61000,60500,15975
|
|
20240702,104900,96602313500,61000,60700,61000,60600,29139
|
|
20240702,104800,94828325800,60800,60600,60800,60400,16105
|
|
20240702,104700,93851639200,60600,60200,60700,60100,26894
|
|
20240702,104600,92226356300,60200,60000,60200,60000,1867
|
|
20240702,104500,92114059800,60100,59900,60100,59800,4189
|
|
20240702,104400,91862824300,60000,59800,60000,59700,2351
|
|
20240702,104300,91722098300,59700,59900,60000,59700,3013
|
|
20240702,104200,91541877900,59900,60000,60300,59800,10542
|
|
20240702,104100,90909427600,60100,60000,60100,59800,5406
|
|
20240702,104000,90585077900,60100,60200,60300,60000,4040
|
|
20240702,103900,90342075400,60200,60200,60300,60100,3717
|
|
20240702,103800,90118286300,60200,60000,60200,60000,4130
|
|
20240702,103700,89870026100,60000,59900,60000,59600,5580
|
|
20240702,103600,89536148700,59800,59400,59800,59400,3312
|
|
20240702,103500,89338551400,59700,60000,60000,59400,9346
|
|
20240702,103400,88780090800,60000,60000,60100,59900,8057
|
|
20240702,103300,88296789300,60100,60100,60300,60000,8103
|
|
20240702,103200,87809481600,60100,60000,60200,59900,5132
|
|
20240702,103100,87501310700,60000,60100,60500,59900,34752
|
|
20240702,103000,85406449100,60200,59700,60200,59700,23926
|
|
20240702,102900,83971730500,59600,59600,59800,59400,6918
|
|
20240702,102800,83559315400,59600,59500,59600,59500,1557
|
|
20240702,102700,83466569800,59600,59500,59700,59400,3995
|
|
20240702,102600,83228648900,59500,59400,59500,59400,841
|
|
20240702,102500,83178660200,59400,59400,59500,59400,1615
|
|
20240702,102400,83082641900,59400,59400,59500,59400,2738
|
|
20240702,102300,82919982600,59400,59400,59500,59300,2167
|
|
20240702,102200,82791139500,59500,59600,59700,59300,7063
|
|
20240702,102100,82370544200,59600,59800,59800,59400,3454
|
|
20240702,102000,82164805100,59700,59500,59800,59300,5798
|
|
20240702,101900,81819268100,59500,59300,59500,59300,2775
|
|
20240702,101800,81654388400,59300,59300,59400,59200,1458
|
|
20240702,101700,81567967600,59400,59100,59400,59100,1664
|
|
20240702,101600,81469302700,59000,59200,59300,58800,5408
|
|
20240702,101500,81150186600,59200,59300,59300,59100,1141
|
|
20240702,101400,81082611500,59200,59100,59300,59000,1147
|
|
20240702,101300,81014802900,59100,58900,59100,58700,5796
|
|
20240702,101200,80673513100,58900,59100,59400,58700,11441
|
|
20240702,101100,79998992700,59200,59500,59600,59100,4843
|
|
20240702,101000,79711464000,59500,59600,59800,59500,13270
|
|
20240702,100900,78919618700,59600,59300,59600,59200,13418
|
|
20240702,100800,78122385700,59300,58900,59400,58900,7702
|
|
20240702,100700,77666431500,58900,58900,59000,58800,2511
|
|
20240702,100600,77518538300,59000,59100,59300,58800,4691
|
|
20240702,100500,77241274700,59100,58700,59200,58500,4898
|
|
20240702,100400,76952824300,58500,58800,58900,58300,8243
|
|
20240702,100300,76470543700,58800,58700,58900,58600,1635
|
|
20240702,100200,76374456900,58900,58800,58900,58600,7205
|
|
20240702,100100,75951236800,59000,59200,59300,58800,7018
|
|
20240702,100000,75537208500,59200,59000,59200,59000,3554
|
|
20240702,095900,75326901800,59100,59100,59200,59000,1475
|
|
20240702,095800,75239723200,59200,58900,59200,58800,4865
|
|
20240702,095700,74952734800,58900,58900,59000,58800,2323
|
|
20240702,095600,74816075800,58800,58900,59200,58800,3271
|
|
20240702,095500,74623024800,59000,59200,59300,58900,3144
|
|
20240702,095400,74437315600,59300,59100,59300,59000,3830
|
|
20240702,095300,74210893000,59200,59300,59500,59100,10542
|
|
20240702,095200,73585689000,59200,58800,59300,58700,8154
|
|
20240702,095100,73104359600,58700,58800,59000,58700,2351
|
|
20240702,095000,72966014200,58700,59000,59200,58700,10697
|
|
20240702,094900,72334697000,59100,58900,59100,58800,4265
|
|
20240702,094800,72083142500,58900,59100,59200,58900,7424
|
|
20240702,094700,71644568000,59200,59000,59300,58800,19050
|
|
20240702,094600,70518733500,59000,58800,59000,58700,8515
|
|
20240702,094500,70017353900,58700,58800,58900,58600,7997
|
|
20240702,094400,69547314200,58800,58100,58900,58000,18442
|
|
20240702,094300,68467148400,57900,58000,58200,57700,19200
|
|
20240702,094200,67356123900,57900,58100,58200,57800,16184
|
|
20240702,094100,66417717700,58000,58400,58700,58000,14789
|
|
20240702,094000,65555361300,58300,58400,58800,58200,8637
|
|
20240702,093900,65050459500,58400,58900,58900,58300,6929
|
|
20240702,093800,64644218200,58900,58500,59000,58300,9070
|
|
20240702,093700,64112140100,58500,58400,58600,58000,43094
|
|
20240702,093600,61602732400,58500,58900,58900,58400,20404
|
|
20240702,093500,60406903300,58900,58900,59100,58800,8184
|
|
20240702,093400,59925049100,58900,59000,59100,58900,7937
|
|
20240702,093300,59457205800,59100,58900,59200,58700,18694
|
|
20240702,093200,58356364600,58900,59100,59200,58900,12334
|
|
20240702,093100,57629037400,59100,59600,59700,59000,19363
|
|
20240702,093000,56484035100,59600,59100,59800,59000,12863
|
|
20240702,092900,55721711000,59100,59300,59400,59100,8169
|
|
20240702,092800,55238050600,59400,59300,59500,59200,8004
|
|
20240702,092700,54763024400,59200,59600,59600,59200,14915
|
|
20240702,092600,53877673200,59500,59500,59600,59400,14962
|
|
20240702,092500,52987712400,59500,59600,59900,59500,15588
|
|
20240702,092400,52057322800,59600,60200,60300,59600,16923
|
|
20240702,092300,51044204200,60100,60200,60200,59900,7648
|
|
20240702,092200,50584517800,60200,59900,60500,59900,25035
|
|
20240702,092100,49074357400,60000,59700,60100,59600,7134
|
|
20240702,092000,48647112700,59700,60300,60300,59700,17992
|
|
20240702,091900,47568136600,60300,59800,60500,59700,27588
|
|
20240702,091800,45908129600,59700,59500,59900,59400,19277
|
|
20240702,091700,44756729600,59500,59300,59600,59100,25436
|
|
20240702,091600,43250394000,59200,59600,60100,59100,42453
|
|
20240702,091500,40718546700,59700,61100,61200,59500,60983
|
|
20240702,091400,37047399800,61100,60400,61200,60200,91148
|
|
20240702,091300,31500302100,60500,60600,60800,60100,44315
|
|
20240702,091200,28819734700,60500,59800,60700,59600,62532
|
|
20240702,091100,25051738200,59800,59500,60000,59300,35006
|
|
20240702,091000,22955800900,59500,59300,59900,59000,29224
|
|
20240702,090900,21218902700,59400,59500,59800,59200,20738
|
|
20240702,090800,19985276700,59500,59600,59800,59200,28860
|
|
20240702,090700,18266194800,59500,58900,59600,58600,29035
|
|
20240702,090600,16553294800,59000,59900,60000,58800,32025
|
|
20240702,090500,14653311100,60000,58600,60000,58500,52478
|
|
20240702,090400,11532506700,58600,58100,58600,57800,25298
|
|
20240702,090300,10061386900,58100,58500,58700,58100,21418
|
|
20240702,090200,8809284200,58600,58700,58700,58200,22321
|
|
20240702,090100,7505254600,58700,57800,58800,57700,29889
|
|
20240702,090000,5762757900,57900,58800,59100,57700,98396
|