667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,200400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,200300,204208863600,71200,71200,71200,71200,0
|
|
20240710,200200,204208863600,71200,71200,71200,71200,0
|
|
20240710,200100,204208863600,71200,71200,71200,71200,0
|
|
20240710,200000,204208863600,71200,71200,71200,71200,0
|
|
20240710,195900,204208863600,71200,71200,71200,71200,0
|
|
20240710,195800,204208863600,71200,71200,71200,71200,0
|
|
20240710,195700,204208863600,71200,71200,71200,71200,0
|
|
20240710,195600,204208863600,71200,71200,71200,71200,0
|
|
20240710,195500,204208863600,71200,71200,71200,71200,0
|
|
20240710,195400,204208863600,71200,71200,71200,71200,0
|
|
20240710,195300,204208863600,71200,71200,71200,71200,0
|
|
20240710,195200,204208863600,71200,71200,71200,71200,0
|
|
20240710,195100,204208863600,71200,71200,71200,71200,0
|
|
20240710,195000,204208863600,71200,71200,71200,71200,0
|
|
20240710,194900,204208863600,71200,71200,71200,71200,0
|
|
20240710,194800,204208863600,71200,71200,71200,71200,0
|
|
20240710,194700,204208863600,71200,71200,71200,71200,0
|
|
20240710,194600,204208863600,71200,71200,71200,71200,0
|
|
20240710,194500,204208863600,71200,71200,71200,71200,0
|
|
20240710,194400,204208863600,71200,71200,71200,71200,0
|
|
20240710,194300,204208863600,71200,71200,71200,71200,0
|
|
20240710,194200,204208863600,71200,71200,71200,71200,0
|
|
20240710,194100,204208863600,71200,71200,71200,71200,0
|
|
20240710,194000,204208863600,71200,71200,71200,71200,0
|
|
20240710,193900,204208863600,71200,71200,71200,71200,0
|
|
20240710,193800,204208863600,71200,71200,71200,71200,0
|
|
20240710,193700,204208863600,71200,71200,71200,71200,0
|
|
20240710,193600,204208863600,71200,71200,71200,71200,0
|
|
20240710,193500,204208863600,71200,71200,71200,71200,0
|
|
20240710,193400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,193300,204208863600,71200,71200,71200,71200,0
|
|
20240710,193200,204208863600,71200,71200,71200,71200,0
|
|
20240710,193100,204208863600,71200,71200,71200,71200,0
|
|
20240710,193000,204208863600,71200,71200,71200,71200,0
|
|
20240710,192900,204208863600,71200,71200,71200,71200,0
|
|
20240710,192800,204208863600,71200,71200,71200,71200,0
|
|
20240710,192700,204208863600,71200,71200,71200,71200,0
|
|
20240710,192600,204208863600,71200,71200,71200,71200,0
|
|
20240710,192500,204208863600,71200,71200,71200,71200,0
|
|
20240710,192400,204208863600,71200,71200,71200,71200,0
|
|
20240710,192300,204208863600,71200,71200,71200,71200,0
|
|
20240710,192200,204208863600,71200,71200,71200,71200,0
|
|
20240710,192100,204208863600,71200,71200,71200,71200,0
|
|
20240710,192000,204208863600,71200,71200,71200,71200,0
|
|
20240710,191900,204208863600,71200,71200,71200,71200,0
|
|
20240710,191800,204208863600,71200,71200,71200,71200,0
|
|
20240710,191700,204208863600,71200,71200,71200,71200,0
|
|
20240710,191600,204208863600,71200,71200,71200,71200,0
|
|
20240710,191500,204208863600,71200,71200,71200,71200,0
|
|
20240710,191400,204208863600,71200,71200,71200,71200,0
|
|
20240710,191300,204208863600,71200,71200,71200,71200,0
|
|
20240710,191200,204208863600,71200,71200,71200,71200,0
|
|
20240710,191100,204208863600,71200,71200,71200,71200,0
|
|
20240710,191000,204208863600,71200,71200,71200,71200,0
|
|
20240710,190900,204208863600,71200,71200,71200,71200,0
|
|
20240710,190800,204208863600,71200,71200,71200,71200,0
|
|
20240710,190700,204208863600,71200,71200,71200,71200,0
|
|
20240710,190600,204208863600,71200,71200,71200,71200,0
|
|
20240710,190500,204208863600,71200,71200,71200,71200,0
|
|
20240710,190400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,190300,204208863600,71200,71200,71200,71200,0
|
|
20240710,190200,204208863600,71200,71200,71200,71200,0
|
|
20240710,190100,204208863600,71200,71200,71200,71200,0
|
|
20240710,190000,204208863600,71200,71200,71200,71200,0
|
|
20240710,185900,204208863600,71200,71200,71200,71200,0
|
|
20240710,185800,204208863600,71200,71200,71200,71200,0
|
|
20240710,185700,204208863600,71200,71200,71200,71200,0
|
|
20240710,185600,204208863600,71200,71200,71200,71200,0
|
|
20240710,185500,204208863600,71200,71200,71200,71200,0
|
|
20240710,185400,204208863600,71200,71200,71200,71200,0
|
|
20240710,185300,204208863600,71200,71200,71200,71200,0
|
|
20240710,185200,204208863600,71200,71200,71200,71200,0
|
|
20240710,185100,204208863600,71200,71200,71200,71200,0
|
|
20240710,185000,204208863600,71200,71200,71200,71200,0
|
|
20240710,184900,204208863600,71200,71200,71200,71200,0
|
|
20240710,184800,204208863600,71200,71200,71200,71200,0
|
|
20240710,184700,204208863600,71200,71200,71200,71200,0
|
|
20240710,184600,204208863600,71200,71200,71200,71200,0
|
|
20240710,184500,204208863600,71200,71200,71200,71200,0
|
|
20240710,184400,204208863600,71200,71200,71200,71200,0
|
|
20240710,184300,204208863600,71200,71200,71200,71200,0
|
|
20240710,184200,204208863600,71200,71200,71200,71200,0
|
|
20240710,184100,204208863600,71200,71200,71200,71200,0
|
|
20240710,184000,204208863600,71200,71200,71200,71200,0
|
|
20240710,183900,204208863600,71200,71200,71200,71200,0
|
|
20240710,183800,204208863600,71200,71200,71200,71200,0
|
|
20240710,183700,204208863600,71200,71200,71200,71200,0
|
|
20240710,183600,204208863600,71200,71200,71200,71200,0
|
|
20240710,183500,204208863600,71200,71200,71200,71200,0
|
|
20240710,183400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,183300,204208863600,71200,71200,71200,71200,0
|
|
20240710,183200,204208863600,71200,71200,71200,71200,0
|
|
20240710,183100,204208863600,71200,71200,71200,71200,0
|
|
20240710,183000,204208863600,71200,71200,71200,71200,0
|
|
20240710,182900,204208863600,71200,71200,71200,71200,0
|
|
20240710,182800,204208863600,71200,71200,71200,71200,0
|
|
20240710,182700,204208863600,71200,71200,71200,71200,0
|
|
20240710,182600,204208863600,71200,71200,71200,71200,0
|
|
20240710,182500,204208863600,71200,71200,71200,71200,0
|
|
20240710,182400,204208863600,71200,71200,71200,71200,0
|
|
20240710,182300,204208863600,71200,71200,71200,71200,0
|
|
20240710,182200,204208863600,71200,71200,71200,71200,0
|
|
20240710,182100,204208863600,71200,71200,71200,71200,0
|
|
20240710,182000,204208863600,71200,71200,71200,71200,0
|
|
20240710,181900,204208863600,71200,71200,71200,71200,0
|
|
20240710,181800,204208863600,71200,71200,71200,71200,0
|
|
20240710,181700,204208863600,71200,71200,71200,71200,0
|
|
20240710,181600,204208863600,71200,71200,71200,71200,0
|
|
20240710,181500,204208863600,71200,71200,71200,71200,0
|
|
20240710,181400,204208863600,71200,71200,71200,71200,0
|
|
20240710,181300,204208863600,71200,71200,71200,71200,0
|
|
20240710,181200,204208863600,71200,71200,71200,71200,0
|
|
20240710,181100,204208863600,71200,71200,71200,71200,0
|
|
20240710,181000,204208863600,71200,71200,71200,71200,0
|
|
20240710,180900,204208863600,71200,71200,71200,71200,0
|
|
20240710,180800,204208863600,71200,71200,71200,71200,0
|
|
20240710,180700,204208863600,71200,71200,71200,71200,0
|
|
20240710,180600,204208863600,71200,71200,71200,71200,0
|
|
20240710,180500,204208863600,71200,71200,71200,71200,0
|
|
20240710,180400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,180300,204208863600,71200,71200,71200,71200,0
|
|
20240710,180200,204208863600,71200,71200,71200,71200,0
|
|
20240710,180100,204208863600,71200,71200,71200,71200,0
|
|
20240710,180000,204208863600,71200,71200,71200,71200,0
|
|
20240710,175900,204208863600,71200,71200,71200,71200,0
|
|
20240710,175800,204208863600,71200,71200,71200,71200,0
|
|
20240710,175700,204208863600,71200,71200,71200,71200,0
|
|
20240710,175600,204208863600,71200,71200,71200,71200,0
|
|
20240710,175500,204208863600,71200,71200,71200,71200,0
|
|
20240710,175400,204208863600,71200,71200,71200,71200,0
|
|
20240710,175300,204208863600,71200,71200,71200,71200,0
|
|
20240710,175200,204208863600,71200,71200,71200,71200,0
|
|
20240710,175100,204208863600,71200,71200,71200,71200,0
|
|
20240710,175000,204208863600,71200,71200,71200,71200,0
|
|
20240710,174900,204208863600,71200,71200,71200,71200,0
|
|
20240710,174800,204208863600,71200,71200,71200,71200,0
|
|
20240710,174700,204208863600,71200,71200,71200,71200,0
|
|
20240710,174600,204208863600,71200,71200,71200,71200,0
|
|
20240710,174500,204208863600,71200,71200,71200,71200,0
|
|
20240710,174400,204208863600,71200,71200,71200,71200,0
|
|
20240710,174300,204208863600,71200,71200,71200,71200,0
|
|
20240710,174200,204208863600,71200,71200,71200,71200,0
|
|
20240710,174100,204208863600,71200,71200,71200,71200,0
|
|
20240710,174000,204208863600,71200,71200,71200,71200,0
|
|
20240710,173900,204208863600,71200,71200,71200,71200,0
|
|
20240710,173800,204208863600,71200,71200,71200,71200,0
|
|
20240710,173700,204208863600,71200,71200,71200,71200,0
|
|
20240710,173600,204208863600,71200,71200,71200,71200,0
|
|
20240710,173500,204208863600,71200,71200,71200,71200,0
|
|
20240710,173400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,173300,204208863600,71200,71200,71200,71200,0
|
|
20240710,173200,204208863600,71200,71200,71200,71200,0
|
|
20240710,173100,204208863600,71200,71200,71200,71200,0
|
|
20240710,173000,204208863600,71200,71200,71200,71200,0
|
|
20240710,172900,204208863600,71200,71200,71200,71200,0
|
|
20240710,172800,204208863600,71200,71200,71200,71200,0
|
|
20240710,172700,204208863600,71200,71200,71200,71200,0
|
|
20240710,172600,204208863600,71200,71200,71200,71200,0
|
|
20240710,172500,204208863600,71200,71200,71200,71200,0
|
|
20240710,172400,204208863600,71200,71200,71200,71200,0
|
|
20240710,172300,204208863600,71200,71200,71200,71200,0
|
|
20240710,172200,204208863600,71200,71200,71200,71200,0
|
|
20240710,172100,204208863600,71200,71200,71200,71200,0
|
|
20240710,172000,204208863600,71200,71200,71200,71200,0
|
|
20240710,171900,204208863600,71200,71200,71200,71200,0
|
|
20240710,171800,204208863600,71200,71200,71200,71200,0
|
|
20240710,171700,204208863600,71200,71200,71200,71200,0
|
|
20240710,171600,204208863600,71200,71200,71200,71200,0
|
|
20240710,171500,204208863600,71200,71200,71200,71200,0
|
|
20240710,171400,204208863600,71200,71200,71200,71200,0
|
|
20240710,171300,204208863600,71200,71200,71200,71200,0
|
|
20240710,171200,204208863600,71200,71200,71200,71200,0
|
|
20240710,171100,204208863600,71200,71200,71200,71200,0
|
|
20240710,171000,204208863600,71200,71200,71200,71200,0
|
|
20240710,170900,204208863600,71200,71200,71200,71200,0
|
|
20240710,170800,204208863600,71200,71200,71200,71200,0
|
|
20240710,170700,204208863600,71200,71200,71200,71200,0
|
|
20240710,170600,204208863600,71200,71200,71200,71200,0
|
|
20240710,170500,204208863600,71200,71200,71200,71200,0
|
|
20240710,170400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,170300,204208863600,71200,71200,71200,71200,0
|
|
20240710,170200,204208863600,71200,71200,71200,71200,0
|
|
20240710,170100,204208863600,71200,71200,71200,71200,0
|
|
20240710,170000,204208863600,71200,71200,71200,71200,0
|
|
20240710,165900,204208863600,71200,71200,71200,71200,0
|
|
20240710,165800,204208863600,71200,71200,71200,71200,0
|
|
20240710,165700,204208863600,71200,71200,71200,71200,0
|
|
20240710,165600,204208863600,71200,71200,71200,71200,0
|
|
20240710,165500,204208863600,71200,71200,71200,71200,0
|
|
20240710,165400,204208863600,71200,71200,71200,71200,0
|
|
20240710,165300,204208863600,71200,71200,71200,71200,0
|
|
20240710,165200,204208863600,71200,71200,71200,71200,0
|
|
20240710,165100,204208863600,71200,71200,71200,71200,0
|
|
20240710,165000,204208863600,71200,71200,71200,71200,0
|
|
20240710,164900,204208863600,71200,71200,71200,71200,0
|
|
20240710,164800,204208863600,71200,71200,71200,71200,0
|
|
20240710,164700,204208863600,71200,71200,71200,71200,0
|
|
20240710,164600,204208863600,71200,71200,71200,71200,0
|
|
20240710,164500,204208863600,71200,71200,71200,71200,0
|
|
20240710,164400,204208863600,71200,71200,71200,71200,0
|
|
20240710,164300,204208863600,71200,71200,71200,71200,0
|
|
20240710,164200,204208863600,71200,71200,71200,71200,0
|
|
20240710,164100,204208863600,71200,71200,71200,71200,0
|
|
20240710,164000,204208863600,71200,71200,71200,71200,0
|
|
20240710,163900,204208863600,71200,71200,71200,71200,0
|
|
20240710,163800,204208863600,71200,71200,71200,71200,0
|
|
20240710,163700,204208863600,71200,71200,71200,71200,0
|
|
20240710,163600,204208863600,71200,71200,71200,71200,0
|
|
20240710,163500,204208863600,71200,71200,71200,71200,0
|
|
20240710,163400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,163300,204208863600,71200,71200,71200,71200,0
|
|
20240710,163200,204208863600,71200,71200,71200,71200,0
|
|
20240710,163100,204208863600,71200,71200,71200,71200,0
|
|
20240710,163000,204208863600,71200,71200,71200,71200,0
|
|
20240710,162900,204208863600,71200,71200,71200,71200,0
|
|
20240710,162800,204208863600,71200,71200,71200,71200,0
|
|
20240710,162700,204208863600,71200,71200,71200,71200,0
|
|
20240710,162600,204208863600,71200,71200,71200,71200,0
|
|
20240710,162500,204208863600,71200,71200,71200,71200,0
|
|
20240710,162400,204208863600,71200,71200,71200,71200,0
|
|
20240710,162300,204208863600,71200,71200,71200,71200,0
|
|
20240710,162200,204208863600,71200,71200,71200,71200,0
|
|
20240710,162100,204208863600,71200,71200,71200,71200,0
|
|
20240710,162000,204208863600,71200,71200,71200,71200,0
|
|
20240710,161900,204208863600,71200,71200,71200,71200,0
|
|
20240710,161800,204208863600,71200,71200,71200,71200,0
|
|
20240710,161700,204208863600,71200,71200,71200,71200,0
|
|
20240710,161600,204208863600,71200,71200,71200,71200,0
|
|
20240710,161500,204208863600,71200,71200,71200,71200,0
|
|
20240710,161400,204208863600,71200,71200,71200,71200,0
|
|
20240710,161300,204208863600,71200,71200,71200,71200,0
|
|
20240710,161200,204208863600,71200,71200,71200,71200,0
|
|
20240710,161100,204208863600,71200,71200,71200,71200,0
|
|
20240710,161000,204208863600,71200,71200,71200,71200,0
|
|
20240710,160900,204208863600,71200,71200,71200,71200,0
|
|
20240710,160800,204208863600,71200,71200,71200,71200,0
|
|
20240710,160700,204208863600,71200,71200,71200,71200,0
|
|
20240710,160600,204208863600,71200,71200,71200,71200,0
|
|
20240710,160500,204208863600,71200,71200,71200,71200,0
|
|
20240710,160400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,160300,204208863600,71200,71200,71200,71200,0
|
|
20240710,160200,204208863600,71200,71200,71200,71200,0
|
|
20240710,160100,204208863600,71200,71200,71200,71200,0
|
|
20240710,160000,204208863600,71200,71200,71200,71200,0
|
|
20240710,155900,204208863600,71200,71200,71200,71200,0
|
|
20240710,155800,204208863600,71200,71200,71200,71200,0
|
|
20240710,155700,204208863600,71200,71200,71200,71200,0
|
|
20240710,155600,204208863600,71200,71200,71200,71200,0
|
|
20240710,155500,204208863600,71200,71200,71200,71200,0
|
|
20240710,155400,204208863600,71200,71200,71200,71200,0
|
|
20240710,155300,204208863600,71200,71200,71200,71200,0
|
|
20240710,155200,204208863600,71200,71200,71200,71200,0
|
|
20240710,155100,204208863600,71200,71200,71200,71200,0
|
|
20240710,155000,204208863600,71200,71200,71200,71200,0
|
|
20240710,154900,204208863600,71200,71200,71200,71200,0
|
|
20240710,154800,204208863600,71200,71200,71200,71200,0
|
|
20240710,154700,204208863600,71200,71200,71200,71200,0
|
|
20240710,154600,204208863600,71200,71200,71200,71200,0
|
|
20240710,154500,204208863600,71200,71200,71200,71200,0
|
|
20240710,154400,204208863600,71200,71200,71200,71200,0
|
|
20240710,154300,204208863600,71200,71200,71200,71200,0
|
|
20240710,154200,204208863600,71200,71200,71200,71200,0
|
|
20240710,154100,204208863600,71200,71200,71200,71200,0
|
|
20240710,154000,204208863600,71200,71200,71200,71200,0
|
|
20240710,153900,204208863600,71200,71200,71200,71200,0
|
|
20240710,153800,204208863600,71200,71200,71200,71200,0
|
|
20240710,153700,204208863600,71200,71200,71200,71200,0
|
|
20240710,153600,204208863600,71200,71200,71200,71200,0
|
|
20240710,153500,204208863600,71200,71200,71200,71200,0
|
|
20240710,153400,204208863600,71200,71200,71200,71200,18679
|
|
20240710,153300,204208863600,71200,71200,71200,71200,0
|
|
20240710,153200,204208863600,71200,71200,71200,71200,0
|
|
20240710,153100,204208863600,71200,71200,71200,71200,0
|
|
20240710,153000,204208863600,71200,71200,71200,71200,18679
|
|
20240710,152900,202878918800,71400,71400,71400,71400,0
|
|
20240710,152800,202878918800,71400,71400,71400,71400,0
|
|
20240710,152700,202878918800,71400,71400,71400,71400,0
|
|
20240710,152600,202878918800,71400,71400,71400,71400,0
|
|
20240710,152500,202878918800,71400,71400,71400,71400,0
|
|
20240710,152400,202878918800,71400,71400,71400,71400,0
|
|
20240710,152300,202878918800,71400,71400,71400,71400,0
|
|
20240710,152200,202878918800,71400,71400,71400,71400,0
|
|
20240710,152100,202878918800,71400,71400,71400,71400,0
|
|
20240710,152000,202878918800,71400,71400,71400,71400,0
|
|
20240710,151900,202878918800,71400,71400,71600,71200,8558
|
|
20240710,151800,202268257200,71500,71600,71600,71400,2086
|
|
20240710,151700,202119216600,71600,71400,71600,71300,3413
|
|
20240710,151600,201875469400,71300,71600,71600,71300,4591
|
|
20240710,151500,201547530300,71500,71700,71700,71400,3058
|
|
20240710,151400,201328761700,71700,71600,71700,71500,4207
|
|
20240710,151300,201027507900,71600,71200,71800,71200,5554
|
|
20240710,151200,200630507200,71200,71100,71300,71100,2214
|
|
20240710,151100,200472980200,71000,71100,71100,70900,2815
|
|
20240710,151000,200273043200,71000,71000,71200,70800,1690
|
|
20240710,150900,200153074000,71000,71000,71300,70800,5346
|
|
20240710,150800,199773426100,70800,70900,70900,70700,3826
|
|
20240710,150700,199502562100,70900,71000,71000,70800,3605
|
|
20240710,150600,199247105700,71000,71000,71100,70900,4301
|
|
20240710,150500,198941932300,71000,71000,71100,70900,1674
|
|
20240710,150400,198823063200,71000,70900,71000,70900,1195
|
|
20240710,150300,198738318900,70900,71100,71200,70800,3195
|
|
20240710,150200,198511647000,71100,71100,71100,71000,1500
|
|
20240710,150100,198405088800,71100,71000,71100,70900,2837
|
|
20240710,150000,198203763100,71000,71000,71000,70900,1004
|
|
20240710,145900,198132544700,70900,70900,71000,70800,2205
|
|
20240710,145800,197976243500,70900,71300,71300,70700,10078
|
|
20240710,145700,197261686000,71100,71400,71500,71000,9644
|
|
20240710,145600,196575127600,71400,71400,71500,71200,2084
|
|
20240710,145500,196426441200,71400,71600,71700,71300,2243
|
|
20240710,145400,196266083500,71700,71700,71700,71500,1659
|
|
20240710,145300,196147247100,71700,71700,71700,71500,1141
|
|
20240710,145200,196065500100,71600,71600,71700,71500,2617
|
|
20240710,145100,195878081900,71600,71800,71800,71500,1512
|
|
20240710,145000,195769711600,71800,71900,72100,71800,5952
|
|
20240710,144900,195341602100,71800,71700,71900,71500,2750
|
|
20240710,144800,195144390900,71700,71800,71900,71600,3378
|
|
20240710,144700,194902174300,71800,71800,71800,71600,2351
|
|
20240710,144600,194733501800,71800,71400,71900,71400,5329
|
|
20240710,144500,194351564400,71400,71300,71400,71100,1063
|
|
20240710,144400,194275819900,71100,71100,71300,71000,573
|
|
20240710,144300,194235065500,71100,71300,71500,70900,4168
|
|
20240710,144200,193938327300,71300,70800,71400,70800,2256
|
|
20240710,144100,193778014900,70800,71300,71400,70700,5715
|
|
20240710,144000,193371695600,71100,71700,71700,71100,3052
|
|
20240710,143900,193154184900,71700,71400,71700,71300,8578
|
|
20240710,143800,192541516900,71600,71800,71800,71300,6447
|
|
20240710,143700,192079998700,71700,71300,71800,71100,5997
|
|
20240710,143600,191650855200,71300,70700,71400,70600,5074
|
|
20240710,143500,191290537800,70600,70300,70600,70100,12288
|
|
20240710,143400,190426089100,70200,70900,70900,70200,16891
|
|
20240710,143300,189234336400,70800,70900,71100,70800,4888
|
|
20240710,143200,188887559100,70900,71100,71100,70900,3186
|
|
20240710,143100,188661455000,71000,71100,71200,70800,6500
|
|
20240710,143000,188200462900,71200,71200,71300,71000,4401
|
|
20240710,142900,187887478300,71100,71100,71300,70900,3172
|
|
20240710,142800,187661924800,71000,71000,71200,70900,5378
|
|
20240710,142700,187280367100,71000,71100,71300,71000,3559
|
|
20240710,142600,187027180400,71200,71100,71300,70900,3082
|
|
20240710,142500,186808113500,70900,71500,71500,70800,14124
|
|
20240710,142400,185803986700,71500,71700,71900,71300,7771
|
|
20240710,142300,185247783300,71900,71800,72000,71700,3382
|
|
20240710,142200,185004843200,72000,72200,72200,71600,7706
|
|
20240710,142100,184450437500,72200,72100,72300,72000,4894
|
|
20240710,142000,184097296900,72100,72000,72200,71900,3463
|
|
20240710,141900,183847744600,72000,72100,72300,71800,7548
|
|
20240710,141800,183303495700,72100,71400,72100,71200,6275
|
|
20240710,141700,182853699600,71400,71400,71700,71300,11367
|
|
20240710,141600,182040983300,71400,71300,71500,70800,12706
|
|
20240710,141500,181136965900,71300,71400,71600,71000,17609
|
|
20240710,141400,179881236000,71300,70500,71300,70400,14818
|
|
20240710,141300,178832243900,70500,71200,71300,70100,29228
|
|
20240710,141200,176769339000,71100,71400,71700,70700,20368
|
|
20240710,141100,175318765100,71500,71800,71900,71300,20764
|
|
20240710,141000,173833419400,71800,72700,72800,71800,23517
|
|
20240710,140900,172136170100,72700,72800,72900,72700,2948
|
|
20240710,140800,171921624000,73000,72700,73000,72600,2831
|
|
20240710,140700,171715594700,72700,72700,72700,72600,2295
|
|
20240710,140600,171548858800,72700,72800,73000,72600,4755
|
|
20240710,140500,171203018000,72700,72500,72800,72400,3866
|
|
20240710,140400,170922338200,72600,73100,73300,72400,19727
|
|
20240710,140300,169485369000,73200,72900,73200,72800,4511
|
|
20240710,140200,169156276800,72900,72800,73000,72700,12582
|
|
20240710,140100,168240238400,72800,73300,73400,72800,21847
|
|
20240710,140000,166643797000,73400,73700,73900,73300,11134
|
|
20240710,135900,165824564900,73800,73700,73800,73600,2654
|
|
20240710,135800,165629086200,73700,73700,73800,73500,10057
|
|
20240710,135700,164888879400,73700,73800,73900,73700,3729
|
|
20240710,135600,164613827600,73700,73900,74000,73700,4774
|
|
20240710,135500,164261145900,74000,74000,74000,73600,5563
|
|
20240710,135400,163850602300,74000,74100,74200,73700,13835
|
|
20240710,135300,162828203000,74100,74500,74600,74000,11825
|
|
20240710,135200,161950728700,74600,74900,74900,74300,5231
|
|
20240710,135100,161560569700,74800,74500,75200,74400,4812
|
|
20240710,135000,161200291400,74400,74800,74800,74400,7632
|
|
20240710,134900,160631396000,74800,74700,74800,74600,1817
|
|
20240710,134800,160495657100,74700,74900,75000,74500,10362
|
|
20240710,134700,159721344300,74900,75100,75100,74900,1824
|
|
20240710,134600,159584643500,75100,74900,75100,74900,2477
|
|
20240710,134500,159398843400,75000,74900,75100,74900,2322
|
|
20240710,134400,159224750500,75000,74800,75100,74800,4438
|
|
20240710,134300,158892201400,74800,75300,75300,74600,9506
|
|
20240710,134200,158180379700,75300,75600,75600,75200,6639
|
|
20240710,134100,157679903300,75600,75400,75600,75300,3054
|
|
20240710,134000,157449588800,75400,75300,75400,75200,1531
|
|
20240710,133900,157334256000,75300,75400,75400,75200,2941
|
|
20240710,133800,157112730000,75400,75200,75500,75100,2992
|
|
20240710,133700,156887363400,75200,75000,75400,74900,4110
|
|
20240710,133600,156578560800,75000,75000,75200,74900,3861
|
|
20240710,133500,156288919500,75000,75300,75300,74900,9920
|
|
20240710,133400,155544482200,75200,75200,75400,74900,7059
|
|
20240710,133300,155013985300,75100,75700,75800,74900,17027
|
|
20240710,133200,153729849200,75800,75600,75900,75500,5220
|
|
20240710,133100,153334987400,75600,76000,76500,75600,11805
|
|
20240710,133000,152439112400,76000,76300,76600,76000,12130
|
|
20240710,132900,151512324200,76300,75800,76400,75700,5303
|
|
20240710,132800,151108793500,75800,76300,76500,75700,11501
|
|
20240710,132700,150234555700,76300,76000,76400,76000,6607
|
|
20240710,132600,149731331000,76100,76400,76600,76000,15680
|
|
20240710,132500,148535282200,76400,76500,76800,76200,21890
|
|
20240710,132400,146861627700,76600,76100,76800,76000,40158
|
|
20240710,132300,143791161600,76000,75900,76200,75700,17974
|
|
20240710,132200,142425145800,75900,76100,76200,75600,24299
|
|
20240710,132100,140581323900,76100,75700,76200,75500,39009
|
|
20240710,132000,137623785000,75700,75200,75700,75100,72412
|
|
20240710,131900,132160457500,75100,74700,75300,74700,22720
|
|
20240710,131800,130454024900,74800,74700,74800,74700,1588
|
|
20240710,131700,130335300100,74700,74400,74800,74400,4584
|
|
20240710,131600,129993277700,74500,74400,74500,74400,1330
|
|
20240710,131500,129894234800,74300,74200,74400,74100,3598
|
|
20240710,131400,129627049300,74300,74200,74300,74200,1048
|
|
20240710,131300,129549263800,74200,74300,74400,74200,759
|
|
20240710,131200,129492879800,74300,74600,74600,74100,1322
|
|
20240710,131100,129394631600,74600,74500,74800,74200,5791
|
|
20240710,131000,128962965300,74400,74500,74500,74400,2083
|
|
20240710,130900,128807922100,74400,74400,74500,74100,4084
|
|
20240710,130800,128504383900,74400,74400,74400,74200,1094
|
|
20240710,130700,128423055800,74400,74200,74400,74100,3345
|
|
20240710,130600,128174692200,74200,74000,74200,73800,1491
|
|
20240710,130500,128064269600,73800,73700,74000,73600,1164
|
|
20240710,130400,127978394300,73800,73700,73800,73500,1502
|
|
20240710,130300,127867836300,73600,73700,73800,73500,2910
|
|
20240710,130200,127653656800,73700,73700,73800,73600,2465
|
|
20240710,130100,127472150500,73600,73800,73800,73600,8477
|
|
20240710,130000,126847485600,73800,74100,74100,73800,2107
|
|
20240710,125900,126691704700,74100,74300,74300,74100,2611
|
|
20240710,125800,126497948300,74300,73900,74400,73900,2096
|
|
20240710,125700,126342523900,73900,73800,74000,73800,2832
|
|
20240710,125600,126133415800,73800,74000,74100,73800,3920
|
|
20240710,125500,125843658700,74000,74100,74100,73900,3985
|
|
20240710,125400,125548804200,74100,74300,74300,74100,2383
|
|
20240710,125300,125372133300,74300,74200,74400,74100,1719
|
|
20240710,125200,125244536700,74200,74200,74500,74200,3949
|
|
20240710,125100,124950852100,74100,74100,74300,73900,14383
|
|
20240710,125000,123886413200,74100,74300,74300,74100,2095
|
|
20240710,124900,123731096100,74200,74300,74400,74200,1494
|
|
20240710,124800,123620120900,74400,74400,74400,74300,942
|
|
20240710,124700,123550115100,74300,74400,74400,74000,5327
|
|
20240710,124600,123155048800,74300,74300,74400,74200,2134
|
|
20240710,124500,122996472800,74400,74200,74400,74200,3112
|
|
20240710,124400,122765231700,74300,74700,74700,74200,10361
|
|
20240710,124300,121993433900,74800,74800,74900,74700,2315
|
|
20240710,124200,121820281600,74800,74800,74900,74700,930
|
|
20240710,124100,121750727000,74800,74900,75000,74700,3632
|
|
20240710,124000,121478997400,74900,74900,75000,74800,4013
|
|
20240710,123900,121178489800,74900,75000,75000,74800,3967
|
|
20240710,123800,120881235100,75000,74800,75000,74700,4189
|
|
20240710,123700,120567652600,74800,74700,74900,74500,5873
|
|
20240710,123600,120128885400,74700,74400,74700,74400,2006
|
|
20240710,123500,119979277600,74400,74700,74900,74300,6978
|
|
20240710,123400,119458768300,74700,74800,74800,74500,2519
|
|
20240710,123300,119270710400,74700,74700,74800,74500,10924
|
|
20240710,123200,118456119300,74700,74900,75300,74600,43407
|
|
20240710,123100,115198782800,74900,74200,74900,74200,15654
|
|
20240710,123000,114029744600,74300,74400,74400,74200,1041
|
|
20240710,122900,113952402800,74400,74300,74400,74200,1829
|
|
20240710,122800,113816422000,74300,74300,74300,74100,1096
|
|
20240710,122700,113735097300,74300,74200,74300,74100,1131
|
|
20240710,122600,113651198800,74100,74200,74400,74100,1777
|
|
20240710,122500,113519301000,74300,74000,74300,73900,3481
|
|
20240710,122400,113261361300,74000,74100,74200,74000,1615
|
|
20240710,122300,113141796700,74200,74200,74300,74100,1570
|
|
20240710,122200,113025336000,74200,74300,74300,74200,1786
|
|
20240710,122100,112892744100,74200,74200,74300,74000,2341
|
|
20240710,122000,112719203800,74200,74300,74400,74000,2637
|
|
20240710,121900,112523469800,74400,74600,74600,74300,3211
|
|
20240710,121800,112284501900,74600,74400,74600,74300,6408
|
|
20240710,121700,111807420100,74400,73900,74400,73800,4078
|
|
20240710,121600,111504952000,73900,74000,74000,73800,1193
|
|
20240710,121500,111416781900,73900,73900,74000,73800,1186
|
|
20240710,121400,111329149500,73900,74000,74100,73900,1675
|
|
20240710,121300,111205277000,74000,74200,74200,73900,1440
|
|
20240710,121200,111098654200,74200,74200,74200,74000,3313
|
|
20240710,121100,110853042800,74300,74100,74400,74000,3740
|
|
20240710,121000,110575317100,74100,74000,74300,73900,2301
|
|
20240710,120900,110404889300,74000,73800,74000,73700,2067
|
|
20240710,120800,110252091700,73800,73900,74000,73600,7422
|
|
20240710,120700,109704723400,74000,74400,74400,73900,5463
|
|
20240710,120600,109299957300,74300,74600,74800,74200,8538
|
|
20240710,120500,108663980200,74600,74700,74700,74300,18397
|
|
20240710,120400,107291262000,74700,74700,74700,74700,0
|
|
20240710,120300,107291262000,74700,74700,74700,74700,0
|
|
20240710,120200,107291262000,74700,74300,74700,74300,18799
|
|
20240710,120100,105889358800,74300,74000,74300,73900,4277
|
|
20240710,120000,105572324700,73900,74000,74100,73900,4718
|
|
20240710,115900,105223141900,74100,74100,74300,73800,5658
|
|
20240710,115800,104803996300,74200,73900,74600,73800,47158
|
|
20240710,115700,101299672200,73800,73900,73900,73800,2647
|
|
20240710,115600,101104193700,73800,73700,73900,73700,3423
|
|
20240710,115500,100851528500,73700,73200,73800,73200,12102
|
|
20240710,115400,99960963400,73200,73300,73400,73200,1399
|
|
20240710,115300,99858386800,73300,73000,73300,72900,6143
|
|
20240710,115200,99408754500,73000,73000,73100,72900,850
|
|
20240710,115100,99346694300,73000,73100,73200,73000,725
|
|
20240710,115000,99293715500,73100,72900,73200,72900,1755
|
|
20240710,114900,99165496200,73000,73200,73200,72900,1508
|
|
20240710,114800,99055372500,73100,72600,73100,72600,7682
|
|
20240710,114700,98494867600,72500,72400,72600,72300,2245
|
|
20240710,114600,98332111500,72400,72100,72500,72000,2729
|
|
20240710,114500,98135038400,72100,72200,72200,72000,1590
|
|
20240710,114400,98020359000,72200,72100,72400,72100,1168
|
|
20240710,114300,97936038300,72000,71900,72200,71900,2794
|
|
20240710,114200,97734934900,71900,72400,72400,71900,7427
|
|
20240710,114100,97199456800,72300,72300,72500,72200,1011
|
|
20240710,114000,97126281400,72200,72300,72400,72200,2801
|
|
20240710,113900,96923821000,72300,72300,72500,72300,2758
|
|
20240710,113800,96724233500,72300,72500,72600,72200,8120
|
|
20240710,113700,96136750400,72500,72700,72800,72500,6001
|
|
20240710,113600,95701086600,72800,73000,73100,72700,5049
|
|
20240710,113500,95333091000,73000,73000,73100,73000,950
|
|
20240710,113400,95263730500,73100,73200,73200,73000,1663
|
|
20240710,113300,95142149100,73200,73100,73200,73000,756
|
|
20240710,113200,95086889600,73100,73100,73300,73000,1574
|
|
20240710,113100,94971885300,73100,73300,73300,73100,1285
|
|
20240710,113000,94877855800,73300,73400,73400,73300,1851
|
|
20240710,112900,94742121700,73400,73500,73600,73300,2136
|
|
20240710,112800,94585375800,73600,72900,73600,72900,11341
|
|
20240710,112700,93753792800,73000,73000,73000,72900,1798
|
|
20240710,112600,93622586300,73000,72900,73000,72800,623
|
|
20240710,112500,93577167400,72800,72800,73000,72800,1329
|
|
20240710,112400,93480350000,72700,73100,73100,72700,2135
|
|
20240710,112300,93324719900,73000,72900,73200,72800,3650
|
|
20240710,112200,93058053900,72800,72900,72900,72700,1143
|
|
20240710,112100,92974798600,72600,72600,73000,72500,4848
|
|
20240710,112000,92622336100,72600,72700,72700,72500,2610
|
|
20240710,111900,92433048500,72600,72800,72800,72600,3327
|
|
20240710,111800,92191201900,72900,72800,72900,72700,1754
|
|
20240710,111700,92063487400,72800,73100,73100,72800,1719
|
|
20240710,111600,91938110600,73000,72700,73300,72700,5879
|
|
20240710,111500,91508842200,72800,72700,72800,72600,5372
|
|
20240710,111400,91118475900,72800,72800,72900,72800,832
|
|
20240710,111300,91057891900,72800,73000,73100,72800,3596
|
|
20240710,111200,90795770400,73000,73100,73200,73000,2587
|
|
20240710,111100,90606835500,73000,72900,73100,72900,2343
|
|
20240710,111000,90435849600,72900,73000,73000,72800,2465
|
|
20240710,110900,90256210600,73000,72800,73000,72700,1524
|
|
20240710,110800,90145170600,72700,73100,73100,72700,2043
|
|
20240710,110700,89996441300,73100,72800,73100,72500,4567
|
|
20240710,110600,89664433900,72600,72800,73000,72400,11366
|
|
20240710,110500,88839131700,72900,73000,73400,72800,6505
|
|
20240710,110400,88364468300,72900,73300,73300,72800,11736
|
|
20240710,110300,87508415400,73300,73700,73700,73100,3592
|
|
20240710,110200,87245191800,73600,73400,73800,73200,3697
|
|
20240710,110100,86973273700,73300,73400,73400,73200,4260
|
|
20240710,110000,86661025500,73400,73300,73500,73300,3994
|
|
20240710,105900,86367636600,73400,73200,73600,73100,6822
|
|
20240710,105800,85868065100,73300,73800,73800,73200,8051
|
|
20240710,105700,85275980000,73800,73900,74000,73700,3922
|
|
20240710,105600,84986357600,73900,73700,74100,73700,8999
|
|
20240710,105500,84320840500,73800,73700,73800,73700,2758
|
|
20240710,105400,84117464600,73800,73900,74000,73700,3346
|
|
20240710,105300,83870562500,73900,74100,74300,73900,4514
|
|
20240710,105200,83536430600,74200,74300,74400,74000,8669
|
|
20240710,105100,82892992500,74400,73400,74400,73400,30413
|
|
20240710,105000,80643147100,73400,73800,73900,73300,8171
|
|
20240710,104900,80042174900,73800,73900,74000,73600,6791
|
|
20240710,104800,79541226100,73900,73600,74000,73500,13412
|
|
20240710,104700,78551374900,73600,73400,73700,73300,12493
|
|
20240710,104600,77632786000,73400,73100,73600,72800,6430
|
|
20240710,104500,77162240400,73200,72800,73600,72700,13335
|
|
20240710,104400,76186762500,72800,73600,73700,72700,21197
|
|
20240710,104300,74636358500,73600,73600,73800,73300,10476
|
|
20240710,104200,73865669800,73400,74100,74200,73100,25303
|
|
20240710,104100,71997830900,74100,73800,74300,73800,25402
|
|
20240710,104000,70116819300,73900,74000,74200,73400,24392
|
|
20240710,103900,68317940500,74200,72900,74500,72500,65700
|
|
20240710,103800,63478803200,72800,72000,73000,72000,19038
|
|
20240710,103700,62097653900,72200,72100,72200,71800,5267
|
|
20240710,103600,61718399800,72100,71900,72300,71900,7377
|
|
20240710,103500,61186815100,72000,71400,72000,71300,7558
|
|
20240710,103400,60644447800,71500,72000,72200,71300,24130
|
|
20240710,103300,58915753100,72100,72600,72600,72000,12076
|
|
20240710,103200,58043401400,72600,71900,72600,71800,15284
|
|
20240710,103100,56938002700,71800,72300,72500,71800,12769
|
|
20240710,103000,56017413700,72300,72900,72900,72200,20317
|
|
20240710,102900,54544212700,72900,72500,73100,72200,44781
|
|
20240710,102800,51287308700,72500,72200,72500,71900,20668
|
|
20240710,102700,49793401600,72200,72300,72300,71600,21514
|
|
20240710,102600,48245305300,72300,72200,72500,72000,27005
|
|
20240710,102500,46293862500,72000,71700,72200,71500,27217
|
|
20240710,102400,44337558200,71700,71500,71700,71400,21955
|
|
20240710,102300,42767485600,71500,71100,71500,71000,12747
|
|
20240710,102200,41858759700,71000,71400,71500,71000,17106
|
|
20240710,102100,40638994400,71300,70800,71400,70600,27323
|
|
20240710,102000,38697845400,70800,70500,70800,70500,6878
|
|
20240710,101900,38212063300,70600,70500,70600,70400,2839
|
|
20240710,101800,38011887600,70400,70400,70500,70300,3112
|
|
20240710,101700,37792633400,70400,70500,70600,70100,4995
|
|
20240710,101600,37441293700,70400,70700,70800,70300,8283
|
|
20240710,101500,36856361300,70600,70600,70700,70500,5210
|
|
20240710,101400,36488386600,70600,70500,70700,70400,11294
|
|
20240710,101300,35691383700,70500,70400,70600,70400,9202
|
|
20240710,101200,35042603500,70400,69900,70500,69900,13345
|
|
20240710,101100,34106239900,70000,69700,70000,69600,8684
|
|
20240710,101000,33499561600,69700,69500,69800,69500,3903
|
|
20240710,100900,33227622100,69600,69500,69700,69400,2711
|
|
20240710,100800,33039104600,69500,69400,69500,69300,667
|
|
20240710,100700,32992827500,69400,69600,69600,69300,2237
|
|
20240710,100600,32837551000,69500,69400,69600,69400,4960
|
|
20240710,100500,32493262700,69700,69400,69700,69300,3714
|
|
20240710,100400,32235240600,69400,69300,69500,69300,1121
|
|
20240710,100300,32157465500,69400,69100,69400,69000,792
|
|
20240710,100200,32102647500,69000,69600,69600,69000,2055
|
|
20240710,100100,31960327800,69500,69400,69600,69400,2302
|
|
20240710,100000,31800455000,69400,69700,69700,69400,3339
|
|
20240710,095900,31568110100,69700,69700,69800,69500,2882
|
|
20240710,095800,31367460700,69700,69700,69800,69600,3148
|
|
20240710,095700,31148078800,69700,69500,69700,69500,3396
|
|
20240710,095600,30911720500,69500,69500,69600,69400,2426
|
|
20240710,095500,30743063900,69500,69500,69600,69400,3898
|
|
20240710,095400,30472017200,69500,69400,69600,69400,4594
|
|
20240710,095300,30152682700,69400,69400,69600,69400,2831
|
|
20240710,095200,29956141900,69400,68800,69600,68600,9263
|
|
20240710,095100,29314505300,68700,68700,68900,68600,1938
|
|
20240710,095000,29181242600,68700,68900,69000,68600,2360
|
|
20240710,094900,29018910600,68700,68800,69000,68700,2255
|
|
20240710,094800,28863704200,68800,68900,69000,68800,2606
|
|
20240710,094700,28684315800,69000,68900,69000,68900,673
|
|
20240710,094600,28637926100,68900,68800,69000,68800,1332
|
|
20240710,094500,28546168000,68800,69000,69000,68800,3910
|
|
20240710,094400,28276747300,69000,68800,69100,68800,2080
|
|
20240710,094300,28133293600,68800,68700,68900,68700,989
|
|
20240710,094200,28065221100,68700,68900,68900,68700,2706
|
|
20240710,094100,27879049300,68900,69000,69000,68900,961
|
|
20240710,094000,27812759000,69000,68700,69000,68700,1729
|
|
20240710,093900,27693748400,68700,68600,68800,68600,2467
|
|
20240710,093800,27524344000,68700,68600,68700,68600,1748
|
|
20240710,093700,27404363500,68600,68800,68900,68600,4527
|
|
20240710,093600,27093031300,68800,69000,69100,68800,3078
|
|
20240710,093500,26880940800,69100,69100,69100,69000,1277
|
|
20240710,093400,26792798900,69000,69500,69500,68900,10094
|
|
20240710,093300,26094793200,69500,69500,69500,69400,2545
|
|
20240710,093200,25917946400,69500,69300,69500,69300,2569
|
|
20240710,093100,25739608400,69400,69200,69500,69100,5701
|
|
20240710,093000,25344556800,69200,69100,69300,69100,1525
|
|
20240710,092900,25239075200,69100,69300,69300,69100,5391
|
|
20240710,092800,24866064900,69300,69400,69400,69200,4414
|
|
20240710,092700,24560189700,69400,69100,69500,69000,7750
|
|
20240710,092600,24023544400,69000,69100,69100,69000,3192
|
|
20240710,092500,23803129300,69000,68900,69100,68800,7150
|
|
20240710,092400,23309997700,68900,68800,68900,68700,2539
|
|
20240710,092300,23135197000,68700,68800,68900,68500,3743
|
|
20240710,092200,22877982800,68800,68400,68800,68300,3543
|
|
20240710,092100,22635242700,68300,68200,68500,68200,3258
|
|
20240710,092000,22412717600,68400,68300,68400,68100,2895
|
|
20240710,091900,22215251600,68300,68000,68500,67900,7382
|
|
20240710,091800,21712243000,68000,68200,68200,68000,14651
|
|
20240710,091700,20715352600,68200,68500,68500,68100,6778
|
|
20240710,091600,20253010000,68400,68700,68800,68400,3825
|
|
20240710,091500,19990912600,68700,68700,69100,68500,7040
|
|
20240710,091400,19506690300,68500,68900,69000,68100,16002
|
|
20240710,091300,18411745200,69000,69000,69200,68700,5126
|
|
20240710,091200,18058214600,69000,69500,69600,68700,7635
|
|
20240710,091100,17530872000,69600,68800,69600,68600,11183
|
|
20240710,091000,16757199300,68800,69100,69100,68400,15027
|
|
20240710,090900,15726264200,68700,69300,69800,68600,20512
|
|
20240710,090800,14308778600,69200,69600,70000,69100,12298
|
|
20240710,090700,13454852300,69600,69500,69900,69400,7644
|
|
20240710,090600,12923056400,69700,70200,70300,69100,17117
|
|
20240710,090500,11729395300,70100,70400,71300,70000,36153
|
|
20240710,090400,9171560300,70400,70800,71200,70400,24981
|
|
20240710,090300,7401110900,70700,70200,71300,70100,37292
|
|
20240710,090200,4760490200,70200,70400,70600,69800,23684
|
|
20240710,090100,3099083600,70500,68500,70600,68400,25668
|
|
20240710,090000,1310429900,68500,68000,68800,67800,18387
|