667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,200300,116662892600,63800,63800,63800,63800,0
|
|
20240704,200200,116662892600,63800,63800,63800,63800,0
|
|
20240704,200100,116662892600,63800,63800,63800,63800,0
|
|
20240704,200000,116662892600,63800,63800,63800,63800,0
|
|
20240704,195900,116662892600,63800,63800,63800,63800,0
|
|
20240704,195800,116662892600,63800,63800,63800,63800,0
|
|
20240704,195700,116662892600,63800,63800,63800,63800,0
|
|
20240704,195600,116662892600,63800,63800,63800,63800,0
|
|
20240704,195500,116662892600,63800,63800,63800,63800,0
|
|
20240704,195400,116662892600,63800,63800,63800,63800,0
|
|
20240704,195300,116662892600,63800,63800,63800,63800,0
|
|
20240704,195200,116662892600,63800,63800,63800,63800,0
|
|
20240704,195100,116662892600,63800,63800,63800,63800,0
|
|
20240704,195000,116662892600,63800,63800,63800,63800,0
|
|
20240704,194900,116662892600,63800,63800,63800,63800,0
|
|
20240704,194800,116662892600,63800,63800,63800,63800,0
|
|
20240704,194700,116662892600,63800,63800,63800,63800,0
|
|
20240704,194600,116662892600,63800,63800,63800,63800,0
|
|
20240704,194500,116662892600,63800,63800,63800,63800,0
|
|
20240704,194400,116662892600,63800,63800,63800,63800,0
|
|
20240704,194300,116662892600,63800,63800,63800,63800,0
|
|
20240704,194200,116662892600,63800,63800,63800,63800,0
|
|
20240704,194100,116662892600,63800,63800,63800,63800,0
|
|
20240704,194000,116662892600,63800,63800,63800,63800,0
|
|
20240704,193900,116662892600,63800,63800,63800,63800,0
|
|
20240704,193800,116662892600,63800,63800,63800,63800,0
|
|
20240704,193700,116662892600,63800,63800,63800,63800,0
|
|
20240704,193600,116662892600,63800,63800,63800,63800,0
|
|
20240704,193500,116662892600,63800,63800,63800,63800,0
|
|
20240704,193400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,193300,116662892600,63800,63800,63800,63800,0
|
|
20240704,193200,116662892600,63800,63800,63800,63800,0
|
|
20240704,193100,116662892600,63800,63800,63800,63800,0
|
|
20240704,193000,116662892600,63800,63800,63800,63800,0
|
|
20240704,192900,116662892600,63800,63800,63800,63800,0
|
|
20240704,192800,116662892600,63800,63800,63800,63800,0
|
|
20240704,192700,116662892600,63800,63800,63800,63800,0
|
|
20240704,192600,116662892600,63800,63800,63800,63800,0
|
|
20240704,192500,116662892600,63800,63800,63800,63800,0
|
|
20240704,192400,116662892600,63800,63800,63800,63800,0
|
|
20240704,192300,116662892600,63800,63800,63800,63800,0
|
|
20240704,192200,116662892600,63800,63800,63800,63800,0
|
|
20240704,192100,116662892600,63800,63800,63800,63800,0
|
|
20240704,192000,116662892600,63800,63800,63800,63800,0
|
|
20240704,191900,116662892600,63800,63800,63800,63800,0
|
|
20240704,191800,116662892600,63800,63800,63800,63800,0
|
|
20240704,191700,116662892600,63800,63800,63800,63800,0
|
|
20240704,191600,116662892600,63800,63800,63800,63800,0
|
|
20240704,191500,116662892600,63800,63800,63800,63800,0
|
|
20240704,191400,116662892600,63800,63800,63800,63800,0
|
|
20240704,191300,116662892600,63800,63800,63800,63800,0
|
|
20240704,191200,116662892600,63800,63800,63800,63800,0
|
|
20240704,191100,116662892600,63800,63800,63800,63800,0
|
|
20240704,191000,116662892600,63800,63800,63800,63800,0
|
|
20240704,190900,116662892600,63800,63800,63800,63800,0
|
|
20240704,190800,116662892600,63800,63800,63800,63800,0
|
|
20240704,190700,116662892600,63800,63800,63800,63800,0
|
|
20240704,190600,116662892600,63800,63800,63800,63800,0
|
|
20240704,190500,116662892600,63800,63800,63800,63800,0
|
|
20240704,190400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,190300,116662892600,63800,63800,63800,63800,0
|
|
20240704,190200,116662892600,63800,63800,63800,63800,0
|
|
20240704,190100,116662892600,63800,63800,63800,63800,0
|
|
20240704,190000,116662892600,63800,63800,63800,63800,0
|
|
20240704,185900,116662892600,63800,63800,63800,63800,0
|
|
20240704,185800,116662892600,63800,63800,63800,63800,0
|
|
20240704,185700,116662892600,63800,63800,63800,63800,0
|
|
20240704,185600,116662892600,63800,63800,63800,63800,0
|
|
20240704,185500,116662892600,63800,63800,63800,63800,0
|
|
20240704,185400,116662892600,63800,63800,63800,63800,0
|
|
20240704,185300,116662892600,63800,63800,63800,63800,0
|
|
20240704,185200,116662892600,63800,63800,63800,63800,0
|
|
20240704,185100,116662892600,63800,63800,63800,63800,0
|
|
20240704,185000,116662892600,63800,63800,63800,63800,0
|
|
20240704,184900,116662892600,63800,63800,63800,63800,0
|
|
20240704,184800,116662892600,63800,63800,63800,63800,0
|
|
20240704,184700,116662892600,63800,63800,63800,63800,0
|
|
20240704,184600,116662892600,63800,63800,63800,63800,0
|
|
20240704,184500,116662892600,63800,63800,63800,63800,0
|
|
20240704,184400,116662892600,63800,63800,63800,63800,0
|
|
20240704,184300,116662892600,63800,63800,63800,63800,0
|
|
20240704,184200,116662892600,63800,63800,63800,63800,0
|
|
20240704,184100,116662892600,63800,63800,63800,63800,0
|
|
20240704,184000,116662892600,63800,63800,63800,63800,0
|
|
20240704,183900,116662892600,63800,63800,63800,63800,0
|
|
20240704,183800,116662892600,63800,63800,63800,63800,0
|
|
20240704,183700,116662892600,63800,63800,63800,63800,0
|
|
20240704,183600,116662892600,63800,63800,63800,63800,0
|
|
20240704,183500,116662892600,63800,63800,63800,63800,0
|
|
20240704,183400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,183300,116662892600,63800,63800,63800,63800,0
|
|
20240704,183200,116662892600,63800,63800,63800,63800,0
|
|
20240704,183100,116662892600,63800,63800,63800,63800,0
|
|
20240704,183000,116662892600,63800,63800,63800,63800,0
|
|
20240704,182900,116662892600,63800,63800,63800,63800,0
|
|
20240704,182800,116662892600,63800,63800,63800,63800,0
|
|
20240704,182700,116662892600,63800,63800,63800,63800,0
|
|
20240704,182600,116662892600,63800,63800,63800,63800,0
|
|
20240704,182500,116662892600,63800,63800,63800,63800,0
|
|
20240704,182400,116662892600,63800,63800,63800,63800,0
|
|
20240704,182300,116662892600,63800,63800,63800,63800,0
|
|
20240704,182200,116662892600,63800,63800,63800,63800,0
|
|
20240704,182100,116662892600,63800,63800,63800,63800,0
|
|
20240704,182000,116662892600,63800,63800,63800,63800,0
|
|
20240704,181900,116662892600,63800,63800,63800,63800,0
|
|
20240704,181800,116662892600,63800,63800,63800,63800,0
|
|
20240704,181700,116662892600,63800,63800,63800,63800,0
|
|
20240704,181600,116662892600,63800,63800,63800,63800,0
|
|
20240704,181500,116662892600,63800,63800,63800,63800,0
|
|
20240704,181400,116662892600,63800,63800,63800,63800,0
|
|
20240704,181300,116662892600,63800,63800,63800,63800,0
|
|
20240704,181200,116662892600,63800,63800,63800,63800,0
|
|
20240704,181100,116662892600,63800,63800,63800,63800,0
|
|
20240704,181000,116662892600,63800,63800,63800,63800,0
|
|
20240704,180900,116662892600,63800,63800,63800,63800,0
|
|
20240704,180800,116662892600,63800,63800,63800,63800,0
|
|
20240704,180700,116662892600,63800,63800,63800,63800,0
|
|
20240704,180600,116662892600,63800,63800,63800,63800,0
|
|
20240704,180500,116662892600,63800,63800,63800,63800,0
|
|
20240704,180400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,180300,116662892600,63800,63800,63800,63800,0
|
|
20240704,180200,116662892600,63800,63800,63800,63800,0
|
|
20240704,180100,116662892600,63800,63800,63800,63800,0
|
|
20240704,180000,116662892600,63800,63800,63800,63800,0
|
|
20240704,175900,116662892600,63800,63800,63800,63800,0
|
|
20240704,175800,116662892600,63800,63800,63800,63800,0
|
|
20240704,175700,116662892600,63800,63800,63800,63800,0
|
|
20240704,175600,116662892600,63800,63800,63800,63800,0
|
|
20240704,175500,116662892600,63800,63800,63800,63800,0
|
|
20240704,175400,116662892600,63800,63800,63800,63800,0
|
|
20240704,175300,116662892600,63800,63800,63800,63800,0
|
|
20240704,175200,116662892600,63800,63800,63800,63800,0
|
|
20240704,175100,116662892600,63800,63800,63800,63800,0
|
|
20240704,175000,116662892600,63800,63800,63800,63800,0
|
|
20240704,174900,116662892600,63800,63800,63800,63800,0
|
|
20240704,174800,116662892600,63800,63800,63800,63800,0
|
|
20240704,174700,116662892600,63800,63800,63800,63800,0
|
|
20240704,174600,116662892600,63800,63800,63800,63800,0
|
|
20240704,174500,116662892600,63800,63800,63800,63800,0
|
|
20240704,174400,116662892600,63800,63800,63800,63800,0
|
|
20240704,174300,116662892600,63800,63800,63800,63800,0
|
|
20240704,174200,116662892600,63800,63800,63800,63800,0
|
|
20240704,174100,116662892600,63800,63800,63800,63800,0
|
|
20240704,174000,116662892600,63800,63800,63800,63800,0
|
|
20240704,173900,116662892600,63800,63800,63800,63800,0
|
|
20240704,173800,116662892600,63800,63800,63800,63800,0
|
|
20240704,173700,116662892600,63800,63800,63800,63800,0
|
|
20240704,173600,116662892600,63800,63800,63800,63800,0
|
|
20240704,173500,116662892600,63800,63800,63800,63800,0
|
|
20240704,173400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,173300,116662892600,63800,63800,63800,63800,0
|
|
20240704,173200,116662892600,63800,63800,63800,63800,0
|
|
20240704,173100,116662892600,63800,63800,63800,63800,0
|
|
20240704,173000,116662892600,63800,63800,63800,63800,0
|
|
20240704,172900,116662892600,63800,63800,63800,63800,0
|
|
20240704,172800,116662892600,63800,63800,63800,63800,0
|
|
20240704,172700,116662892600,63800,63800,63800,63800,0
|
|
20240704,172600,116662892600,63800,63800,63800,63800,0
|
|
20240704,172500,116662892600,63800,63800,63800,63800,0
|
|
20240704,172400,116662892600,63800,63800,63800,63800,0
|
|
20240704,172300,116662892600,63800,63800,63800,63800,0
|
|
20240704,172200,116662892600,63800,63800,63800,63800,0
|
|
20240704,172100,116662892600,63800,63800,63800,63800,0
|
|
20240704,172000,116662892600,63800,63800,63800,63800,0
|
|
20240704,171900,116662892600,63800,63800,63800,63800,0
|
|
20240704,171800,116662892600,63800,63800,63800,63800,0
|
|
20240704,171700,116662892600,63800,63800,63800,63800,0
|
|
20240704,171600,116662892600,63800,63800,63800,63800,0
|
|
20240704,171500,116662892600,63800,63800,63800,63800,0
|
|
20240704,171400,116662892600,63800,63800,63800,63800,0
|
|
20240704,171300,116662892600,63800,63800,63800,63800,0
|
|
20240704,171200,116662892600,63800,63800,63800,63800,0
|
|
20240704,171100,116662892600,63800,63800,63800,63800,0
|
|
20240704,171000,116662892600,63800,63800,63800,63800,0
|
|
20240704,170900,116662892600,63800,63800,63800,63800,0
|
|
20240704,170800,116662892600,63800,63800,63800,63800,0
|
|
20240704,170700,116662892600,63800,63800,63800,63800,0
|
|
20240704,170600,116662892600,63800,63800,63800,63800,0
|
|
20240704,170500,116662892600,63800,63800,63800,63800,0
|
|
20240704,170400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,170300,116662892600,63800,63800,63800,63800,0
|
|
20240704,170200,116662892600,63800,63800,63800,63800,0
|
|
20240704,170100,116662892600,63800,63800,63800,63800,0
|
|
20240704,170000,116662892600,63800,63800,63800,63800,0
|
|
20240704,165900,116662892600,63800,63800,63800,63800,0
|
|
20240704,165800,116662892600,63800,63800,63800,63800,0
|
|
20240704,165700,116662892600,63800,63800,63800,63800,0
|
|
20240704,165600,116662892600,63800,63800,63800,63800,0
|
|
20240704,165500,116662892600,63800,63800,63800,63800,0
|
|
20240704,165400,116662892600,63800,63800,63800,63800,0
|
|
20240704,165300,116662892600,63800,63800,63800,63800,0
|
|
20240704,165200,116662892600,63800,63800,63800,63800,0
|
|
20240704,165100,116662892600,63800,63800,63800,63800,0
|
|
20240704,165000,116662892600,63800,63800,63800,63800,0
|
|
20240704,164900,116662892600,63800,63800,63800,63800,0
|
|
20240704,164800,116662892600,63800,63800,63800,63800,0
|
|
20240704,164700,116662892600,63800,63800,63800,63800,0
|
|
20240704,164600,116662892600,63800,63800,63800,63800,0
|
|
20240704,164500,116662892600,63800,63800,63800,63800,0
|
|
20240704,164400,116662892600,63800,63800,63800,63800,0
|
|
20240704,164300,116662892600,63800,63800,63800,63800,0
|
|
20240704,164200,116662892600,63800,63800,63800,63800,0
|
|
20240704,164100,116662892600,63800,63800,63800,63800,0
|
|
20240704,164000,116662892600,63800,63800,63800,63800,0
|
|
20240704,163900,116662892600,63800,63800,63800,63800,0
|
|
20240704,163800,116662892600,63800,63800,63800,63800,0
|
|
20240704,163700,116662892600,63800,63800,63800,63800,0
|
|
20240704,163600,116662892600,63800,63800,63800,63800,0
|
|
20240704,163500,116662892600,63800,63800,63800,63800,0
|
|
20240704,163400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,163300,116662892600,63800,63800,63800,63800,0
|
|
20240704,163200,116662892600,63800,63800,63800,63800,0
|
|
20240704,163100,116662892600,63800,63800,63800,63800,0
|
|
20240704,163000,116662892600,63800,63800,63800,63800,0
|
|
20240704,162900,116662892600,63800,63800,63800,63800,0
|
|
20240704,162800,116662892600,63800,63800,63800,63800,0
|
|
20240704,162700,116662892600,63800,63800,63800,63800,0
|
|
20240704,162600,116662892600,63800,63800,63800,63800,0
|
|
20240704,162500,116662892600,63800,63800,63800,63800,0
|
|
20240704,162400,116662892600,63800,63800,63800,63800,0
|
|
20240704,162300,116662892600,63800,63800,63800,63800,0
|
|
20240704,162200,116662892600,63800,63800,63800,63800,0
|
|
20240704,162100,116662892600,63800,63800,63800,63800,0
|
|
20240704,162000,116662892600,63800,63800,63800,63800,0
|
|
20240704,161900,116662892600,63800,63800,63800,63800,0
|
|
20240704,161800,116662892600,63800,63800,63800,63800,0
|
|
20240704,161700,116662892600,63800,63800,63800,63800,0
|
|
20240704,161600,116662892600,63800,63800,63800,63800,0
|
|
20240704,161500,116662892600,63800,63800,63800,63800,0
|
|
20240704,161400,116662892600,63800,63800,63800,63800,0
|
|
20240704,161300,116662892600,63800,63800,63800,63800,0
|
|
20240704,161200,116662892600,63800,63800,63800,63800,0
|
|
20240704,161100,116662892600,63800,63800,63800,63800,0
|
|
20240704,161000,116662892600,63800,63800,63800,63800,0
|
|
20240704,160900,116662892600,63800,63800,63800,63800,0
|
|
20240704,160800,116662892600,63800,63800,63800,63800,0
|
|
20240704,160700,116662892600,63800,63800,63800,63800,0
|
|
20240704,160600,116662892600,63800,63800,63800,63800,0
|
|
20240704,160500,116662892600,63800,63800,63800,63800,0
|
|
20240704,160400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,160300,116662892600,63800,63800,63800,63800,0
|
|
20240704,160200,116662892600,63800,63800,63800,63800,0
|
|
20240704,160100,116662892600,63800,63800,63800,63800,0
|
|
20240704,160000,116662892600,63800,63800,63800,63800,0
|
|
20240704,155900,116662892600,63800,63800,63800,63800,0
|
|
20240704,155800,116662892600,63800,63800,63800,63800,0
|
|
20240704,155700,116662892600,63800,63800,63800,63800,0
|
|
20240704,155600,116662892600,63800,63800,63800,63800,0
|
|
20240704,155500,116662892600,63800,63800,63800,63800,0
|
|
20240704,155400,116662892600,63800,63800,63800,63800,0
|
|
20240704,155300,116662892600,63800,63800,63800,63800,0
|
|
20240704,155200,116662892600,63800,63800,63800,63800,0
|
|
20240704,155100,116662892600,63800,63800,63800,63800,0
|
|
20240704,155000,116662892600,63800,63800,63800,63800,0
|
|
20240704,154900,116662892600,63800,63800,63800,63800,0
|
|
20240704,154800,116662892600,63800,63800,63800,63800,0
|
|
20240704,154700,116662892600,63800,63800,63800,63800,0
|
|
20240704,154600,116662892600,63800,63800,63800,63800,0
|
|
20240704,154500,116662892600,63800,63800,63800,63800,0
|
|
20240704,154400,116662892600,63800,63800,63800,63800,0
|
|
20240704,154300,116662892600,63800,63800,63800,63800,0
|
|
20240704,154200,116662892600,63800,63800,63800,63800,0
|
|
20240704,154100,116662892600,63800,63800,63800,63800,0
|
|
20240704,154000,116662892600,63800,63800,63800,63800,0
|
|
20240704,153900,116662892600,63800,63800,63800,63800,0
|
|
20240704,153800,116662892600,63800,63800,63800,63800,0
|
|
20240704,153700,116662892600,63800,63800,63800,63800,0
|
|
20240704,153600,116662892600,63800,63800,63800,63800,0
|
|
20240704,153500,116662892600,63800,63800,63800,63800,0
|
|
20240704,153400,116662892600,63800,63800,63800,63800,13689
|
|
20240704,153300,116662892600,63800,63800,63800,63800,0
|
|
20240704,153200,116662892600,63800,63800,63800,63800,0
|
|
20240704,153100,116662892600,63800,63800,63800,63800,0
|
|
20240704,153000,116662892600,63800,63800,63800,63800,13689
|
|
20240704,152900,115789534400,63900,63900,63900,63900,0
|
|
20240704,152800,115789534400,63900,63900,63900,63900,0
|
|
20240704,152700,115789534400,63900,63900,63900,63900,0
|
|
20240704,152600,115789534400,63900,63900,63900,63900,0
|
|
20240704,152500,115789534400,63900,63900,63900,63900,0
|
|
20240704,152400,115789534400,63900,63900,63900,63900,0
|
|
20240704,152300,115789534400,63900,63900,63900,63900,0
|
|
20240704,152200,115789534400,63900,63900,63900,63900,0
|
|
20240704,152100,115789534400,63900,63900,63900,63900,0
|
|
20240704,152000,115789534400,63900,63900,63900,63900,0
|
|
20240704,151900,115789534400,63900,64000,64000,63800,8435
|
|
20240704,151800,115250518800,63900,64000,64000,63900,4064
|
|
20240704,151700,114990674400,63900,63800,64000,63800,8985
|
|
20240704,151600,114416590200,63800,63800,63900,63800,2232
|
|
20240704,151500,114274145000,63900,63900,63900,63700,3184
|
|
20240704,151400,114070980200,63800,63700,63900,63700,2003
|
|
20240704,151300,113943155900,63800,63700,63800,63700,4311
|
|
20240704,151200,113668253600,63800,63500,63800,63500,3252
|
|
20240704,151100,113461290500,63500,63400,63600,63400,2419
|
|
20240704,151000,113307636900,63400,63300,63500,63100,1790
|
|
20240704,150900,113194067500,63100,63500,63600,63100,4325
|
|
20240704,150800,112920213500,63500,63700,63800,63500,1915
|
|
20240704,150700,112798520200,63700,63700,63800,63600,1330
|
|
20240704,150600,112713808400,63700,63900,63900,63600,3107
|
|
20240704,150500,112515504800,63900,63700,63900,63400,2269
|
|
20240704,150400,112370876900,63700,63300,64000,63300,5047
|
|
20240704,150300,112049208900,63200,63200,63400,63100,1683
|
|
20240704,150200,111942794900,63200,63100,63400,63000,3766
|
|
20240704,150100,111704753000,63100,63400,63600,63100,2430
|
|
20240704,150000,111550669900,63200,63900,63900,63100,6629
|
|
20240704,145900,111129897900,63900,63800,64000,63700,3718
|
|
20240704,145800,110892292900,63800,63900,64100,63700,7323
|
|
20240704,145700,110424255200,64000,63600,64200,63600,18724
|
|
20240704,145600,109227548800,63600,63400,63600,63100,10260
|
|
20240704,145500,108576326400,63300,63100,63600,63100,6949
|
|
20240704,145400,108136010000,63100,62800,63300,62700,14575
|
|
20240704,145300,107217071000,62700,62100,62800,62100,12169
|
|
20240704,145200,106455860300,62200,62300,62300,62100,1708
|
|
20240704,145100,106349605300,62300,62400,62500,62200,2673
|
|
20240704,145000,106182854400,62400,62200,62400,62100,2309
|
|
20240704,144900,106038932200,62200,62300,62500,62100,3556
|
|
20240704,144800,105817251300,62400,62200,62400,62200,3747
|
|
20240704,144700,105583970400,62200,62100,62200,62100,253
|
|
20240704,144600,105568244200,62100,62200,62200,62000,2948
|
|
20240704,144500,105385017200,62200,62100,62200,62000,1636
|
|
20240704,144400,105283414400,62100,62100,62200,62000,849
|
|
20240704,144300,105230686900,62100,62000,62100,61900,1114
|
|
20240704,144200,105161619100,61900,61800,61900,61600,3142
|
|
20240704,144100,104967470900,61700,61700,61900,61600,1627
|
|
20240704,144000,104866983000,61700,61700,61800,61700,1490
|
|
20240704,143900,104775026800,61700,61900,61900,61600,2786
|
|
20240704,143800,104602936900,61900,62100,62200,61900,572
|
|
20240704,143700,104567489000,62100,61900,62100,61700,1588
|
|
20240704,143600,104469155500,61800,62000,62200,61700,7959
|
|
20240704,143500,103976535700,62000,61800,62100,61800,1212
|
|
20240704,143400,103901443300,61800,62100,62200,61800,3210
|
|
20240704,143300,103702505500,62200,62200,62200,62100,989
|
|
20240704,143200,103641023900,62200,62100,62200,62100,1037
|
|
20240704,143100,103576542400,62100,62300,62300,62100,1959
|
|
20240704,143000,103454681100,62200,62200,62300,62200,354
|
|
20240704,142900,103432642100,62300,62100,62300,62000,1620
|
|
20240704,142800,103331932400,62000,62000,62200,62000,992
|
|
20240704,142700,103270332000,62000,62100,62200,62000,1403
|
|
20240704,142600,103183218800,62100,62300,62400,62100,925
|
|
20240704,142500,103125629600,62400,62200,62500,62200,2858
|
|
20240704,142400,102947374900,62200,62500,62500,62200,2126
|
|
20240704,142300,102814768500,62500,62100,62500,62100,5153
|
|
20240704,142200,102493735000,62100,62100,62200,62000,1156
|
|
20240704,142100,102421927100,62200,62200,62300,62100,3316
|
|
20240704,142000,102215742500,62200,61700,62200,61600,4063
|
|
20240704,141900,101964403300,61700,61600,61700,61600,785
|
|
20240704,141800,101915991200,61700,61400,61700,61300,1432
|
|
20240704,141700,101827955400,61500,61400,61500,61300,1145
|
|
20240704,141600,101757648700,61400,61600,61700,61400,2640
|
|
20240704,141500,101595185900,61600,61600,61800,61600,808
|
|
20240704,141400,101545359400,61500,61700,61800,61500,1163
|
|
20240704,141300,101473653400,61700,61700,61800,61500,3300
|
|
20240704,141200,101270229600,61700,61800,61900,61700,2466
|
|
20240704,141100,101117907700,61900,61800,61900,61800,517
|
|
20240704,141000,101085932500,61900,61900,61900,61800,814
|
|
20240704,140900,101035572200,61900,62100,62200,61900,969
|
|
20240704,140800,100975459500,62100,61900,62300,61800,2671
|
|
20240704,140700,100809900400,61900,61900,62000,61800,1766
|
|
20240704,140600,100700626700,61900,62200,62400,61900,4381
|
|
20240704,140500,100428385500,62200,62200,62600,62100,5305
|
|
20240704,140400,100097665900,62200,62000,62200,61800,3250
|
|
20240704,140300,99896136100,62000,62200,62300,61800,4045
|
|
20240704,140200,99645194200,62200,61700,62300,61600,8672
|
|
20240704,140100,99107419600,61700,61500,61700,61400,2674
|
|
20240704,140000,98942770000,61500,61200,61500,61200,6819
|
|
20240704,135900,98524477400,61300,61100,61300,61100,1982
|
|
20240704,135800,98403169900,61100,61100,61100,61000,3074
|
|
20240704,135700,98215419300,61000,61100,61200,61000,3025
|
|
20240704,135600,98030634900,61100,61100,61200,61000,3026
|
|
20240704,135500,97845796800,61200,61300,61300,61100,1282
|
|
20240704,135400,97767346000,61300,61200,61300,61200,2403
|
|
20240704,135300,97620236400,61200,61200,61300,61200,883
|
|
20240704,135200,97566152200,61200,61200,61300,61200,1161
|
|
20240704,135100,97495039600,61200,61200,61300,61200,2168
|
|
20240704,135000,97362341900,61200,61300,61400,61200,1304
|
|
20240704,134900,97282418500,61300,61200,61400,61200,1580
|
|
20240704,134800,97185568300,61200,61400,61500,61200,3173
|
|
20240704,134700,96990912700,61400,61400,61500,61400,883
|
|
20240704,134600,96936634700,61500,61300,61500,61300,546
|
|
20240704,134500,96903112300,61400,61600,61600,61400,1377
|
|
20240704,134400,96818405800,61600,61300,61700,61300,2643
|
|
20240704,134300,96655703400,61200,61400,61400,61200,1906
|
|
20240704,134200,96538765100,61400,61100,61500,61100,3541
|
|
20240704,134100,96321512500,61200,61300,61400,61100,1768
|
|
20240704,134000,96213187500,61300,60800,61500,60800,6330
|
|
20240704,133900,95826191700,60800,61000,61100,60800,13197
|
|
20240704,133800,95021771000,61000,61000,61100,61000,3870
|
|
20240704,133700,94785601100,61100,61200,61300,61000,14068
|
|
20240704,133600,93925610200,61200,61500,61500,61200,4752
|
|
20240704,133500,93634086600,61500,61800,61800,61400,2698
|
|
20240704,133400,93467896100,61800,61900,62100,61700,3016
|
|
20240704,133300,93281081600,61800,61900,61900,61600,1341
|
|
20240704,133200,93198238800,61900,61900,62000,61600,2917
|
|
20240704,133100,93017757400,61800,61700,61900,61700,2613
|
|
20240704,133000,92856210100,61600,61400,61700,61300,5117
|
|
20240704,132900,92541488100,61500,61600,61700,61400,1525
|
|
20240704,132800,92447659800,61600,61600,61800,61600,1288
|
|
20240704,132700,92368268800,61600,61800,61800,61600,1463
|
|
20240704,132600,92277988600,61800,61500,61800,61500,1230
|
|
20240704,132500,92202153000,61500,61400,61700,61400,4098
|
|
20240704,132400,91950150800,61400,61300,61500,61300,2707
|
|
20240704,132300,91783954800,61400,61400,61500,61300,2405
|
|
20240704,132200,91636274800,61300,61800,61800,61300,10936
|
|
20240704,132100,90963831500,61700,61900,62100,61700,3842
|
|
20240704,132000,90725906700,62000,61700,62000,61600,6620
|
|
20240704,131900,90317076500,61700,61600,61700,61600,1818
|
|
20240704,131800,90204932200,61700,61800,61900,61600,2606
|
|
20240704,131700,90044023800,61800,61800,61900,61600,2260
|
|
20240704,131600,89904506400,61800,61800,61900,61700,2214
|
|
20240704,131500,89767682400,61800,62000,62000,61700,2130
|
|
20240704,131400,89636006200,62000,62100,62200,62000,1605
|
|
20240704,131300,89536348000,62100,62000,62200,61900,915
|
|
20240704,131200,89479552500,61900,61700,62000,61700,1343
|
|
20240704,131100,89396457100,61800,61900,61900,61700,4958
|
|
20240704,131000,89090084500,61900,62100,62100,61900,2895
|
|
20240704,130900,88910817900,62000,62500,62500,62000,1499
|
|
20240704,130800,88817616600,62400,62400,62500,62200,4000
|
|
20240704,130700,88568116200,62400,62200,62400,62100,2037
|
|
20240704,130600,88441339500,62100,61900,62200,61900,5549
|
|
20240704,130500,88097192800,61800,61900,61900,61800,686
|
|
20240704,130400,88054774900,61800,61900,61900,61800,2535
|
|
20240704,130300,87897990600,61900,62100,62100,61900,3239
|
|
20240704,130200,87697218400,62100,62100,62200,62100,976
|
|
20240704,130100,87636608000,62100,62000,62200,62000,1378
|
|
20240704,130000,87550977400,62000,62100,62200,62000,1061
|
|
20240704,125900,87485120000,62100,62100,62200,62100,594
|
|
20240704,125800,87448189400,62100,62400,62400,62100,1695
|
|
20240704,125700,87342755100,62400,62300,62400,62200,818
|
|
20240704,125600,87291792800,62300,62300,62400,62200,836
|
|
20240704,125500,87239701600,62300,62200,62400,62100,1995
|
|
20240704,125400,87115572800,62200,62100,62200,62000,805
|
|
20240704,125300,87065552200,62100,62000,62200,62000,1975
|
|
20240704,125200,86942912600,62000,62000,62100,61900,3137
|
|
20240704,125100,86748564400,62100,62100,62100,62000,1054
|
|
20240704,125000,86683201600,62100,62100,62200,62000,379
|
|
20240704,124900,86659654300,62000,62300,62400,62000,5972
|
|
20240704,124800,86287837900,62300,62400,62400,62200,1684
|
|
20240704,124700,86182918400,62300,62200,62500,62200,4156
|
|
20240704,124600,85923888800,62200,61900,62200,61700,2867
|
|
20240704,124500,85746004900,62000,61700,62000,61500,9262
|
|
20240704,124400,85175170400,61700,61800,61800,61600,3001
|
|
20240704,124300,84990054300,61700,61900,61900,61700,5377
|
|
20240704,124200,84657747400,61900,61900,61900,61800,1516
|
|
20240704,124100,84564013700,61900,61900,61900,61800,2978
|
|
20240704,124000,84379906200,61800,62100,62100,61800,10046
|
|
20240704,123900,83757502800,62100,62100,62200,62000,3239
|
|
20240704,123800,83556328900,62200,62200,62200,62100,279
|
|
20240704,123700,83538985100,62100,62200,62200,62100,2349
|
|
20240704,123600,83393069100,62200,62400,62400,62100,3454
|
|
20240704,123500,83178187100,62400,62400,62600,62300,2893
|
|
20240704,123400,82997695700,62500,62500,62500,62400,818
|
|
20240704,123300,82946575300,62500,62700,62700,62400,3150
|
|
20240704,123200,82749445700,62700,62800,62800,62700,582
|
|
20240704,123100,82712937500,62800,62900,62900,62700,1374
|
|
20240704,123000,82626666800,62900,63000,63100,62900,2855
|
|
20240704,122900,82446925600,62900,63200,63400,62900,4150
|
|
20240704,122800,82184852400,63200,63100,63200,63000,1200
|
|
20240704,122700,82109120100,63100,62900,63100,62900,430
|
|
20240704,122600,82082034400,62900,63200,63200,62900,1231
|
|
20240704,122500,82004440400,63200,62800,63300,62700,4552
|
|
20240704,122400,81718098600,62700,62700,62800,62700,763
|
|
20240704,122300,81670254400,62800,62800,62800,62700,271
|
|
20240704,122200,81653247600,62700,62800,62900,62700,928
|
|
20240704,122100,81594981700,62800,62900,62900,62800,562
|
|
20240704,122000,81559672900,62900,62600,62900,62500,800
|
|
20240704,121900,81509556100,62600,62900,63000,62500,1283
|
|
20240704,121800,81429054700,62900,62600,63000,62500,2221
|
|
20240704,121700,81289718100,62600,62600,62600,62500,781
|
|
20240704,121600,81240875700,62500,62500,62600,62500,626
|
|
20240704,121500,81201723300,62500,62400,62600,62400,1366
|
|
20240704,121400,81116400900,62400,62900,63000,62400,3719
|
|
20240704,121300,80882974300,63000,63000,63100,62900,2366
|
|
20240704,121200,80733878700,63000,63000,63200,63000,2632
|
|
20240704,121100,80567851800,63000,62900,63200,62900,2540
|
|
20240704,121000,80407860000,62800,62800,63000,62700,4602
|
|
20240704,120900,80118509000,62700,62600,62800,62600,1826
|
|
20240704,120800,80004027600,62600,62300,62700,62200,3016
|
|
20240704,120700,79815809800,62300,62100,62300,62100,2676
|
|
20240704,120600,79649235300,62100,62100,62200,62000,1469
|
|
20240704,120500,79558016800,62100,62100,62300,61900,4512
|
|
20240704,120400,79277969700,62100,62200,62300,62000,3194
|
|
20240704,120300,79079418700,62200,62300,62300,62100,1060
|
|
20240704,120200,79013470600,62300,62000,62400,62000,1026
|
|
20240704,120100,78949653600,62100,62000,62300,61900,4696
|
|
20240704,120000,78658440600,62000,62400,62400,61900,6854
|
|
20240704,115900,78233100800,62300,62600,62600,62300,3374
|
|
20240704,115800,78022222500,62700,62700,62700,62600,1069
|
|
20240704,115700,77955201400,62700,62700,62700,62600,778
|
|
20240704,115600,77906440300,62600,62700,62900,62600,2449
|
|
20240704,115500,77752666900,62700,62500,63000,62500,1780
|
|
20240704,115400,77641107000,62600,62700,62800,62500,2052
|
|
20240704,115300,77512421900,62800,63000,63500,62700,3040
|
|
20240704,115200,77321005900,63000,62800,63000,62400,7529
|
|
20240704,115100,76848359800,62700,61900,62800,61800,8063
|
|
20240704,115000,76345972300,61900,61700,61900,61600,4468
|
|
20240704,114900,76070099600,61500,61800,61800,61500,11367
|
|
20240704,114800,75369452500,61800,62100,62100,61800,5274
|
|
20240704,114700,75043061300,62100,62400,62500,61900,12371
|
|
20240704,114600,74274859900,62200,62500,62600,62100,7386
|
|
20240704,114500,73814523800,62500,62600,62800,62500,1739
|
|
20240704,114400,73705725500,62800,62500,62800,62400,7448
|
|
20240704,114300,73240188300,62700,63000,63100,62500,6041
|
|
20240704,114200,72861151900,62900,62900,63100,62900,1487
|
|
20240704,114100,72767527300,62900,63000,63100,62900,1144
|
|
20240704,114000,72695462300,63000,63200,63200,62800,4286
|
|
20240704,113900,72425597900,63200,63300,63400,63100,1764
|
|
20240704,113800,72314016300,63400,63500,63600,63300,841
|
|
20240704,113700,72260704200,63500,63400,63500,63300,1955
|
|
20240704,113600,72136700100,63300,63400,63500,63300,612
|
|
20240704,113500,72097908800,63400,63300,63600,63200,1324
|
|
20240704,113400,72013996300,63400,63300,63500,63200,1573
|
|
20240704,113300,71914413700,63300,63600,63700,63200,3950
|
|
20240704,113200,71663903800,63400,63600,63700,63400,3169
|
|
20240704,113100,71462637600,63600,63600,63900,63400,4903
|
|
20240704,113000,71150645300,63600,63200,63700,63100,3406
|
|
20240704,112900,70934605100,63100,62900,63200,62800,3261
|
|
20240704,112800,70729225400,63000,63000,63200,62800,6526
|
|
20240704,112700,70318293600,63000,63300,63400,62000,19356
|
|
20240704,112600,69106045900,63300,63700,63700,62500,18420
|
|
20240704,112500,67942969000,63900,64200,64300,63700,9300
|
|
20240704,112400,67348008200,64200,64100,64200,64100,903
|
|
20240704,112300,67290101100,64100,64100,64200,64000,3363
|
|
20240704,112200,67074494800,64100,64100,64200,64000,4090
|
|
20240704,112100,66812522400,64200,64100,64200,64100,781
|
|
20240704,112000,66762409400,64100,64100,64300,64000,2910
|
|
20240704,111900,66575799000,64200,64600,64600,64100,2418
|
|
20240704,111800,66420578200,64600,64500,64700,64100,11489
|
|
20240704,111700,65683045100,64400,64500,64500,64300,2828
|
|
20240704,111600,65501004000,64500,64800,64900,64300,7301
|
|
20240704,111500,65029662100,64800,64600,64800,64600,1105
|
|
20240704,111400,64958137900,64700,64600,64700,64600,658
|
|
20240704,111300,64915590400,64700,64700,64800,64600,1098
|
|
20240704,111200,64844582700,64700,64900,64900,64600,2008
|
|
20240704,111100,64714598500,64900,65000,65100,64800,1039
|
|
20240704,111000,64647129900,65000,64800,65100,64800,1213
|
|
20240704,110900,64568321600,65000,65100,65100,64800,799
|
|
20240704,110800,64516385000,65100,65200,65200,65100,767
|
|
20240704,110700,64466422800,65200,65200,65300,64900,2070
|
|
20240704,110600,64331500800,65200,64800,65200,64700,5147
|
|
20240704,110500,63997089800,64700,64800,64800,64700,493
|
|
20240704,110400,63965169900,64800,64800,64800,64700,945
|
|
20240704,110300,63903943700,64800,64900,64900,64500,1736
|
|
20240704,110200,63791696400,64800,64900,65100,64700,2195
|
|
20240704,110100,63649190300,64900,64700,65000,64700,1842
|
|
20240704,110000,63529768100,64700,64800,64800,64600,2051
|
|
20240704,105900,63396986600,64700,64300,64700,64300,2321
|
|
20240704,105800,63247417900,64300,64800,64800,64300,7419
|
|
20240704,105700,62768667600,64800,64800,64900,64800,807
|
|
20240704,105600,62716361700,64900,64700,64900,64700,864
|
|
20240704,105500,62660396600,64700,64800,64900,64600,1917
|
|
20240704,105400,62536383100,64800,64700,64900,64600,596
|
|
20240704,105300,62497778300,64700,64600,64700,64600,1141
|
|
20240704,105200,62424032400,64600,64800,64800,64600,3115
|
|
20240704,105100,62222516300,64800,64800,64900,64800,2182
|
|
20240704,105000,62081109000,64800,64900,64900,64800,1019
|
|
20240704,104900,62015062300,64800,64900,65000,64800,1639
|
|
20240704,104800,61908713200,64900,64900,65000,64800,475
|
|
20240704,104700,61877890200,65000,64900,65100,64800,1180
|
|
20240704,104600,61801232900,64900,64900,64900,64800,1225
|
|
20240704,104500,61721818200,64900,65000,65100,64800,3178
|
|
20240704,104400,61515321700,65000,65200,65300,65000,1967
|
|
20240704,104300,61387198500,65200,65200,65300,65200,1002
|
|
20240704,104200,61321853900,65300,65500,65500,65200,1821
|
|
20240704,104100,61202826000,65500,65500,65600,65400,1897
|
|
20240704,104000,61078604000,65500,65400,65600,65400,2905
|
|
20240704,103900,60888380700,65400,65300,65500,65200,3788
|
|
20240704,103800,60640704300,65300,65300,65400,65200,3056
|
|
20240704,103700,60441193400,65300,65200,65300,65100,2191
|
|
20240704,103600,60298337500,65200,65400,65400,65100,2027
|
|
20240704,103500,60166006900,65300,65300,65400,65300,1760
|
|
20240704,103400,60051045000,65400,65400,65500,65300,2294
|
|
20240704,103300,59901040300,65400,65100,65500,65000,4371
|
|
20240704,103200,59615731000,65100,64700,65100,64700,952
|
|
20240704,103100,59553915000,64700,64900,65000,64700,1883
|
|
20240704,103000,59431823300,64900,64900,65200,64900,4231
|
|
20240704,102900,59156538400,64900,64800,65000,64700,1735
|
|
20240704,102800,59044038800,64800,64700,64900,64700,1914
|
|
20240704,102700,58920023300,64700,64600,64700,64500,1079
|
|
20240704,102600,58850282900,64600,64800,64800,64500,1697
|
|
20240704,102500,58740642100,64800,64500,64800,64500,3742
|
|
20240704,102400,58498434300,64500,64900,64900,64500,2282
|
|
20240704,102300,58351029100,64900,64400,64900,64400,3271
|
|
20240704,102200,58139738900,64500,64900,64900,64500,8165
|
|
20240704,102100,57611654000,64900,65000,65000,64800,1248
|
|
20240704,102000,57530698300,64900,64900,65000,64800,1628
|
|
20240704,101900,57425037400,64900,65100,65100,64800,1054
|
|
20240704,101800,57356610300,65000,64800,65100,64700,3464
|
|
20240704,101700,57131770100,64800,65200,65200,64800,6078
|
|
20240704,101600,56736781300,65200,65200,65200,65100,2360
|
|
20240704,101500,56583053700,65200,65100,65400,65000,2816
|
|
20240704,101400,56399415700,65000,65300,65400,65000,3926
|
|
20240704,101300,56143494900,65300,65100,65600,65100,6048
|
|
20240704,101200,55748340900,65100,65200,65200,65000,2491
|
|
20240704,101100,55586242200,65100,65100,65200,65000,2723
|
|
20240704,101000,55409002700,65100,65200,65300,65000,5093
|
|
20240704,100900,55077386300,65200,65400,65500,65200,3307
|
|
20240704,100800,54861551200,65400,65700,65800,65100,17391
|
|
20240704,100700,53724090600,65800,65800,66400,65600,29519
|
|
20240704,100600,51774015500,65900,65500,65900,65500,17834
|
|
20240704,100500,50601278400,65500,64900,65600,64800,11394
|
|
20240704,100400,49857241100,64900,64900,64900,64700,1799
|
|
20240704,100300,49740613300,64900,65000,65200,64800,5749
|
|
20240704,100200,49366709400,65000,64400,65000,64300,13984
|
|
20240704,100100,48460359400,64300,64400,64400,64300,2925
|
|
20240704,100000,48272235200,64300,64400,64400,64300,3674
|
|
20240704,095900,48035817900,64300,64300,64500,64300,915
|
|
20240704,095800,47976934000,64400,64200,64400,64100,5007
|
|
20240704,095700,47655315400,64200,64800,64800,64200,8467
|
|
20240704,095600,47108837700,64700,64500,64800,64500,2393
|
|
20240704,095500,46954181000,64600,64300,64700,64300,3175
|
|
20240704,095400,46749490500,64400,64500,64500,64300,2653
|
|
20240704,095300,46578719600,64400,64400,64500,64300,3028
|
|
20240704,095200,46383694600,64500,64700,64800,64400,5456
|
|
20240704,095100,46031152700,64600,64200,64600,64200,5123
|
|
20240704,095000,45701511500,64300,64200,64400,64100,2758
|
|
20240704,094900,45524286700,64300,64200,64400,64000,9508
|
|
20240704,094800,44914875200,64300,65100,65100,63800,26716
|
|
20240704,094700,43194210600,65100,65400,65600,65000,8366
|
|
20240704,094600,42647817800,65500,64800,65500,64700,7446
|
|
20240704,094500,42163379800,64800,65100,65200,64700,10941
|
|
20240704,094400,41453591500,65100,64800,65800,64700,51789
|
|
20240704,094300,38076449500,64700,64600,64700,64200,10771
|
|
20240704,094200,37380915400,64700,64300,64800,64300,8927
|
|
20240704,094100,36803447500,64400,64100,64400,63600,8902
|
|
20240704,094000,36233524600,64100,64500,64700,64100,21457
|
|
20240704,093900,34849367400,64500,64100,64500,64000,8141
|
|
20240704,093800,34326107800,64100,64000,64400,63900,12595
|
|
20240704,093700,33518811500,64000,63400,64000,63400,18470
|
|
20240704,093600,32341173500,63500,63400,63500,63300,3852
|
|
20240704,093500,32097004900,63300,63100,63400,63100,2377
|
|
20240704,093400,31946713900,63100,63400,63500,63000,7734
|
|
20240704,093300,31457893600,63400,63200,63400,63100,5791
|
|
20240704,093200,31091387900,63200,62900,63200,62900,4879
|
|
20240704,093100,30783375800,63000,62600,63000,62600,6949
|
|
20240704,093000,30346550000,62700,62600,62700,62500,2298
|
|
20240704,092900,30202683000,62600,62500,62700,62400,1458
|
|
20240704,092800,30111458400,62600,63000,63000,62400,6845
|
|
20240704,092700,29682931500,63000,62600,63000,62500,8895
|
|
20240704,092600,29124638500,62600,62600,62700,62500,2706
|
|
20240704,092500,28955304800,62600,62100,62700,62100,6683
|
|
20240704,092400,28538397500,62300,62200,62400,62000,12122
|
|
20240704,092300,27784467700,62200,62300,62400,62000,8697
|
|
20240704,092200,27243458800,62200,61500,62300,61500,7072
|
|
20240704,092100,26805395600,61500,61300,61700,61200,7404
|
|
20240704,092000,26350851200,61400,61200,61500,61100,10500
|
|
20240704,091900,25707986000,61200,61000,61400,60800,16484
|
|
20240704,091800,24701856700,61100,61200,61400,61000,14601
|
|
20240704,091700,23808863600,61300,61200,61500,61100,10390
|
|
20240704,091600,23172583600,61200,61700,62000,61200,11189
|
|
20240704,091500,22485647500,61600,61500,61700,61000,38335
|
|
20240704,091400,20138719700,61600,61900,62000,61500,24643
|
|
20240704,091300,18618976700,62000,62500,62600,61900,15729
|
|
20240704,091200,17641329600,62600,62200,62800,62200,6744
|
|
20240704,091100,17219744800,62300,62300,62500,62100,8049
|
|
20240704,091000,16718829700,62300,61900,62500,61800,15730
|
|
20240704,090900,15742092600,61900,62800,62800,61900,38286
|
|
20240704,090800,13359714000,62700,62800,63100,62500,12565
|
|
20240704,090700,12571792100,62800,62500,62800,62300,22372
|
|
20240704,090600,11174437700,62500,62800,62900,62500,14766
|
|
20240704,090500,10249568300,62800,63400,63600,62700,13469
|
|
20240704,090400,9399629800,63500,63200,63700,63000,14927
|
|
20240704,090300,8451873000,63200,63400,63600,62500,18253
|
|
20240704,090200,7299504000,63600,62200,63600,62200,17781
|
|
20240704,090100,6184093100,62200,62400,63000,62000,33711
|
|
20240704,090000,4083680400,62500,61800,63000,61700,65169
|