668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,200400,92437471300,57700,57700,57700,57700,0
|
|
20240701,200300,92437471300,57700,57700,57700,57700,0
|
|
20240701,200200,92437471300,57700,57700,57700,57700,0
|
|
20240701,200100,92437471300,57700,57700,57700,57700,0
|
|
20240701,200000,92437471300,57700,57700,57700,57700,0
|
|
20240701,195900,92437471300,57700,57700,57700,57700,0
|
|
20240701,195800,92437471300,57700,57700,57700,57700,0
|
|
20240701,195700,92437471300,57700,57700,57700,57700,0
|
|
20240701,195600,92437471300,57700,57700,57700,57700,0
|
|
20240701,195500,92437471300,57700,57700,57700,57700,0
|
|
20240701,195400,92437471300,57700,57700,57700,57700,0
|
|
20240701,195300,92437471300,57700,57700,57700,57700,0
|
|
20240701,195200,92437471300,57700,57700,57700,57700,0
|
|
20240701,195100,92437471300,57700,57700,57700,57700,0
|
|
20240701,195000,92437471300,57700,57700,57700,57700,0
|
|
20240701,194900,92437471300,57700,57700,57700,57700,0
|
|
20240701,194800,92437471300,57700,57700,57700,57700,0
|
|
20240701,194700,92437471300,57700,57700,57700,57700,0
|
|
20240701,194600,92437471300,57700,57700,57700,57700,0
|
|
20240701,194500,92437471300,57700,57700,57700,57700,0
|
|
20240701,194400,92437471300,57700,57700,57700,57700,0
|
|
20240701,194300,92437471300,57700,57700,57700,57700,0
|
|
20240701,194200,92437471300,57700,57700,57700,57700,0
|
|
20240701,194100,92437471300,57700,57700,57700,57700,0
|
|
20240701,194000,92437471300,57700,57700,57700,57700,0
|
|
20240701,193900,92437471300,57700,57700,57700,57700,0
|
|
20240701,193800,92437471300,57700,57700,57700,57700,0
|
|
20240701,193700,92437471300,57700,57700,57700,57700,0
|
|
20240701,193600,92437471300,57700,57700,57700,57700,0
|
|
20240701,193500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,193400,92437471300,57700,57700,57700,57700,0
|
|
20240701,193300,92437471300,57700,57700,57700,57700,0
|
|
20240701,193200,92437471300,57700,57700,57700,57700,0
|
|
20240701,193100,92437471300,57700,57700,57700,57700,0
|
|
20240701,193000,92437471300,57700,57700,57700,57700,0
|
|
20240701,192900,92437471300,57700,57700,57700,57700,0
|
|
20240701,192800,92437471300,57700,57700,57700,57700,0
|
|
20240701,192700,92437471300,57700,57700,57700,57700,0
|
|
20240701,192600,92437471300,57700,57700,57700,57700,0
|
|
20240701,192500,92437471300,57700,57700,57700,57700,0
|
|
20240701,192400,92437471300,57700,57700,57700,57700,0
|
|
20240701,192300,92437471300,57700,57700,57700,57700,0
|
|
20240701,192200,92437471300,57700,57700,57700,57700,0
|
|
20240701,192100,92437471300,57700,57700,57700,57700,0
|
|
20240701,192000,92437471300,57700,57700,57700,57700,0
|
|
20240701,191900,92437471300,57700,57700,57700,57700,0
|
|
20240701,191800,92437471300,57700,57700,57700,57700,0
|
|
20240701,191700,92437471300,57700,57700,57700,57700,0
|
|
20240701,191600,92437471300,57700,57700,57700,57700,0
|
|
20240701,191500,92437471300,57700,57700,57700,57700,0
|
|
20240701,191400,92437471300,57700,57700,57700,57700,0
|
|
20240701,191300,92437471300,57700,57700,57700,57700,0
|
|
20240701,191200,92437471300,57700,57700,57700,57700,0
|
|
20240701,191100,92437471300,57700,57700,57700,57700,0
|
|
20240701,191000,92437471300,57700,57700,57700,57700,0
|
|
20240701,190900,92437471300,57700,57700,57700,57700,0
|
|
20240701,190800,92437471300,57700,57700,57700,57700,0
|
|
20240701,190700,92437471300,57700,57700,57700,57700,0
|
|
20240701,190600,92437471300,57700,57700,57700,57700,0
|
|
20240701,190500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,190400,92437471300,57700,57700,57700,57700,0
|
|
20240701,190300,92437471300,57700,57700,57700,57700,0
|
|
20240701,190200,92437471300,57700,57700,57700,57700,0
|
|
20240701,190100,92437471300,57700,57700,57700,57700,0
|
|
20240701,190000,92437471300,57700,57700,57700,57700,0
|
|
20240701,185900,92437471300,57700,57700,57700,57700,0
|
|
20240701,185800,92437471300,57700,57700,57700,57700,0
|
|
20240701,185700,92437471300,57700,57700,57700,57700,0
|
|
20240701,185600,92437471300,57700,57700,57700,57700,0
|
|
20240701,185500,92437471300,57700,57700,57700,57700,0
|
|
20240701,185400,92437471300,57700,57700,57700,57700,0
|
|
20240701,185300,92437471300,57700,57700,57700,57700,0
|
|
20240701,185200,92437471300,57700,57700,57700,57700,0
|
|
20240701,185100,92437471300,57700,57700,57700,57700,0
|
|
20240701,185000,92437471300,57700,57700,57700,57700,0
|
|
20240701,184900,92437471300,57700,57700,57700,57700,0
|
|
20240701,184800,92437471300,57700,57700,57700,57700,0
|
|
20240701,184700,92437471300,57700,57700,57700,57700,0
|
|
20240701,184600,92437471300,57700,57700,57700,57700,0
|
|
20240701,184500,92437471300,57700,57700,57700,57700,0
|
|
20240701,184400,92437471300,57700,57700,57700,57700,0
|
|
20240701,184300,92437471300,57700,57700,57700,57700,0
|
|
20240701,184200,92437471300,57700,57700,57700,57700,0
|
|
20240701,184100,92437471300,57700,57700,57700,57700,0
|
|
20240701,184000,92437471300,57700,57700,57700,57700,0
|
|
20240701,183900,92437471300,57700,57700,57700,57700,0
|
|
20240701,183800,92437471300,57700,57700,57700,57700,0
|
|
20240701,183700,92437471300,57700,57700,57700,57700,0
|
|
20240701,183600,92437471300,57700,57700,57700,57700,0
|
|
20240701,183500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,183400,92437471300,57700,57700,57700,57700,0
|
|
20240701,183300,92437471300,57700,57700,57700,57700,0
|
|
20240701,183200,92437471300,57700,57700,57700,57700,0
|
|
20240701,183100,92437471300,57700,57700,57700,57700,0
|
|
20240701,183000,92437471300,57700,57700,57700,57700,0
|
|
20240701,182900,92437471300,57700,57700,57700,57700,0
|
|
20240701,182800,92437471300,57700,57700,57700,57700,0
|
|
20240701,182700,92437471300,57700,57700,57700,57700,0
|
|
20240701,182600,92437471300,57700,57700,57700,57700,0
|
|
20240701,182500,92437471300,57700,57700,57700,57700,0
|
|
20240701,182400,92437471300,57700,57700,57700,57700,0
|
|
20240701,182300,92437471300,57700,57700,57700,57700,0
|
|
20240701,182200,92437471300,57700,57700,57700,57700,0
|
|
20240701,182100,92437471300,57700,57700,57700,57700,0
|
|
20240701,182000,92437471300,57700,57700,57700,57700,0
|
|
20240701,181900,92437471300,57700,57700,57700,57700,0
|
|
20240701,181800,92437471300,57700,57700,57700,57700,0
|
|
20240701,181700,92437471300,57700,57700,57700,57700,0
|
|
20240701,181600,92437471300,57700,57700,57700,57700,0
|
|
20240701,181500,92437471300,57700,57700,57700,57700,0
|
|
20240701,181400,92437471300,57700,57700,57700,57700,0
|
|
20240701,181300,92437471300,57700,57700,57700,57700,0
|
|
20240701,181200,92437471300,57700,57700,57700,57700,0
|
|
20240701,181100,92437471300,57700,57700,57700,57700,0
|
|
20240701,181000,92437471300,57700,57700,57700,57700,0
|
|
20240701,180900,92437471300,57700,57700,57700,57700,0
|
|
20240701,180800,92437471300,57700,57700,57700,57700,0
|
|
20240701,180700,92437471300,57700,57700,57700,57700,0
|
|
20240701,180600,92437471300,57700,57700,57700,57700,0
|
|
20240701,180500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,180400,92437471300,57700,57700,57700,57700,0
|
|
20240701,180300,92437471300,57700,57700,57700,57700,0
|
|
20240701,180200,92437471300,57700,57700,57700,57700,0
|
|
20240701,180100,92437471300,57700,57700,57700,57700,0
|
|
20240701,180000,92437471300,57700,57700,57700,57700,0
|
|
20240701,175900,92437471300,57700,57700,57700,57700,0
|
|
20240701,175800,92437471300,57700,57700,57700,57700,0
|
|
20240701,175700,92437471300,57700,57700,57700,57700,0
|
|
20240701,175600,92437471300,57700,57700,57700,57700,0
|
|
20240701,175500,92437471300,57700,57700,57700,57700,0
|
|
20240701,175400,92437471300,57700,57700,57700,57700,0
|
|
20240701,175300,92437471300,57700,57700,57700,57700,0
|
|
20240701,175200,92437471300,57700,57700,57700,57700,0
|
|
20240701,175100,92437471300,57700,57700,57700,57700,0
|
|
20240701,175000,92437471300,57700,57700,57700,57700,0
|
|
20240701,174900,92437471300,57700,57700,57700,57700,0
|
|
20240701,174800,92437471300,57700,57700,57700,57700,0
|
|
20240701,174700,92437471300,57700,57700,57700,57700,0
|
|
20240701,174600,92437471300,57700,57700,57700,57700,0
|
|
20240701,174500,92437471300,57700,57700,57700,57700,0
|
|
20240701,174400,92437471300,57700,57700,57700,57700,0
|
|
20240701,174300,92437471300,57700,57700,57700,57700,0
|
|
20240701,174200,92437471300,57700,57700,57700,57700,0
|
|
20240701,174100,92437471300,57700,57700,57700,57700,0
|
|
20240701,174000,92437471300,57700,57700,57700,57700,0
|
|
20240701,173900,92437471300,57700,57700,57700,57700,0
|
|
20240701,173800,92437471300,57700,57700,57700,57700,0
|
|
20240701,173700,92437471300,57700,57700,57700,57700,0
|
|
20240701,173600,92437471300,57700,57700,57700,57700,0
|
|
20240701,173500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,173400,92437471300,57700,57700,57700,57700,0
|
|
20240701,173300,92437471300,57700,57700,57700,57700,0
|
|
20240701,173200,92437471300,57700,57700,57700,57700,0
|
|
20240701,173100,92437471300,57700,57700,57700,57700,0
|
|
20240701,173000,92437471300,57700,57700,57700,57700,0
|
|
20240701,172900,92437471300,57700,57700,57700,57700,0
|
|
20240701,172800,92437471300,57700,57700,57700,57700,0
|
|
20240701,172700,92437471300,57700,57700,57700,57700,0
|
|
20240701,172600,92437471300,57700,57700,57700,57700,0
|
|
20240701,172500,92437471300,57700,57700,57700,57700,0
|
|
20240701,172400,92437471300,57700,57700,57700,57700,0
|
|
20240701,172300,92437471300,57700,57700,57700,57700,0
|
|
20240701,172200,92437471300,57700,57700,57700,57700,0
|
|
20240701,172100,92437471300,57700,57700,57700,57700,0
|
|
20240701,172000,92437471300,57700,57700,57700,57700,0
|
|
20240701,171900,92437471300,57700,57700,57700,57700,0
|
|
20240701,171800,92437471300,57700,57700,57700,57700,0
|
|
20240701,171700,92437471300,57700,57700,57700,57700,0
|
|
20240701,171600,92437471300,57700,57700,57700,57700,0
|
|
20240701,171500,92437471300,57700,57700,57700,57700,0
|
|
20240701,171400,92437471300,57700,57700,57700,57700,0
|
|
20240701,171300,92437471300,57700,57700,57700,57700,0
|
|
20240701,171200,92437471300,57700,57700,57700,57700,0
|
|
20240701,171100,92437471300,57700,57700,57700,57700,0
|
|
20240701,171000,92437471300,57700,57700,57700,57700,0
|
|
20240701,170900,92437471300,57700,57700,57700,57700,0
|
|
20240701,170800,92437471300,57700,57700,57700,57700,0
|
|
20240701,170700,92437471300,57700,57700,57700,57700,0
|
|
20240701,170600,92437471300,57700,57700,57700,57700,0
|
|
20240701,170500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,170400,92437471300,57700,57700,57700,57700,0
|
|
20240701,170300,92437471300,57700,57700,57700,57700,0
|
|
20240701,170200,92437471300,57700,57700,57700,57700,0
|
|
20240701,170100,92437471300,57700,57700,57700,57700,0
|
|
20240701,170000,92437471300,57700,57700,57700,57700,0
|
|
20240701,165900,92437471300,57700,57700,57700,57700,0
|
|
20240701,165800,92437471300,57700,57700,57700,57700,0
|
|
20240701,165700,92437471300,57700,57700,57700,57700,0
|
|
20240701,165600,92437471300,57700,57700,57700,57700,0
|
|
20240701,165500,92437471300,57700,57700,57700,57700,0
|
|
20240701,165400,92437471300,57700,57700,57700,57700,0
|
|
20240701,165300,92437471300,57700,57700,57700,57700,0
|
|
20240701,165200,92437471300,57700,57700,57700,57700,0
|
|
20240701,165100,92437471300,57700,57700,57700,57700,0
|
|
20240701,165000,92437471300,57700,57700,57700,57700,0
|
|
20240701,164900,92437471300,57700,57700,57700,57700,0
|
|
20240701,164800,92437471300,57700,57700,57700,57700,0
|
|
20240701,164700,92437471300,57700,57700,57700,57700,0
|
|
20240701,164600,92437471300,57700,57700,57700,57700,0
|
|
20240701,164500,92437471300,57700,57700,57700,57700,0
|
|
20240701,164400,92437471300,57700,57700,57700,57700,0
|
|
20240701,164300,92437471300,57700,57700,57700,57700,0
|
|
20240701,164200,92437471300,57700,57700,57700,57700,0
|
|
20240701,164100,92437471300,57700,57700,57700,57700,0
|
|
20240701,164000,92437471300,57700,57700,57700,57700,0
|
|
20240701,163900,92437471300,57700,57700,57700,57700,0
|
|
20240701,163800,92437471300,57700,57700,57700,57700,0
|
|
20240701,163700,92437471300,57700,57700,57700,57700,0
|
|
20240701,163600,92437471300,57700,57700,57700,57700,0
|
|
20240701,163500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,163400,92437471300,57700,57700,57700,57700,0
|
|
20240701,163300,92437471300,57700,57700,57700,57700,0
|
|
20240701,163200,92437471300,57700,57700,57700,57700,0
|
|
20240701,163100,92437471300,57700,57700,57700,57700,0
|
|
20240701,163000,92437471300,57700,57700,57700,57700,0
|
|
20240701,162900,92437471300,57700,57700,57700,57700,0
|
|
20240701,162800,92437471300,57700,57700,57700,57700,0
|
|
20240701,162700,92437471300,57700,57700,57700,57700,0
|
|
20240701,162600,92437471300,57700,57700,57700,57700,0
|
|
20240701,162500,92437471300,57700,57700,57700,57700,0
|
|
20240701,162400,92437471300,57700,57700,57700,57700,0
|
|
20240701,162300,92437471300,57700,57700,57700,57700,0
|
|
20240701,162200,92437471300,57700,57700,57700,57700,0
|
|
20240701,162100,92437471300,57700,57700,57700,57700,0
|
|
20240701,162000,92437471300,57700,57700,57700,57700,0
|
|
20240701,161900,92437471300,57700,57700,57700,57700,0
|
|
20240701,161800,92437471300,57700,57700,57700,57700,0
|
|
20240701,161700,92437471300,57700,57700,57700,57700,0
|
|
20240701,161600,92437471300,57700,57700,57700,57700,0
|
|
20240701,161500,92437471300,57700,57700,57700,57700,0
|
|
20240701,161400,92437471300,57700,57700,57700,57700,0
|
|
20240701,161300,92437471300,57700,57700,57700,57700,0
|
|
20240701,161200,92437471300,57700,57700,57700,57700,0
|
|
20240701,161100,92437471300,57700,57700,57700,57700,0
|
|
20240701,161000,92437471300,57700,57700,57700,57700,0
|
|
20240701,160900,92437471300,57700,57700,57700,57700,0
|
|
20240701,160800,92437471300,57700,57700,57700,57700,0
|
|
20240701,160700,92437471300,57700,57700,57700,57700,0
|
|
20240701,160600,92437471300,57700,57700,57700,57700,0
|
|
20240701,160500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,160400,92437471300,57700,57700,57700,57700,0
|
|
20240701,160300,92437471300,57700,57700,57700,57700,0
|
|
20240701,160200,92437471300,57700,57700,57700,57700,0
|
|
20240701,160100,92437471300,57700,57700,57700,57700,0
|
|
20240701,160000,92437471300,57700,57700,57700,57700,0
|
|
20240701,155900,92437471300,57700,57700,57700,57700,0
|
|
20240701,155800,92437471300,57700,57700,57700,57700,0
|
|
20240701,155700,92437471300,57700,57700,57700,57700,0
|
|
20240701,155600,92437471300,57700,57700,57700,57700,0
|
|
20240701,155500,92437471300,57700,57700,57700,57700,0
|
|
20240701,155400,92437471300,57700,57700,57700,57700,0
|
|
20240701,155300,92437471300,57700,57700,57700,57700,0
|
|
20240701,155200,92437471300,57700,57700,57700,57700,0
|
|
20240701,155100,92437471300,57700,57700,57700,57700,0
|
|
20240701,155000,92437471300,57700,57700,57700,57700,0
|
|
20240701,154900,92437471300,57700,57700,57700,57700,0
|
|
20240701,154800,92437471300,57700,57700,57700,57700,0
|
|
20240701,154700,92437471300,57700,57700,57700,57700,0
|
|
20240701,154600,92437471300,57700,57700,57700,57700,0
|
|
20240701,154500,92437471300,57700,57700,57700,57700,0
|
|
20240701,154400,92437471300,57700,57700,57700,57700,0
|
|
20240701,154300,92437471300,57700,57700,57700,57700,0
|
|
20240701,154200,92437471300,57700,57700,57700,57700,0
|
|
20240701,154100,92437471300,57700,57700,57700,57700,0
|
|
20240701,154000,92437471300,57700,57700,57700,57700,0
|
|
20240701,153900,92437471300,57700,57700,57700,57700,0
|
|
20240701,153800,92437471300,57700,57700,57700,57700,0
|
|
20240701,153700,92437471300,57700,57700,57700,57700,0
|
|
20240701,153600,92437471300,57700,57700,57700,57700,0
|
|
20240701,153500,92437471300,57700,57700,57700,57700,22683
|
|
20240701,153400,92437471300,57700,57700,57700,57700,0
|
|
20240701,153300,92437471300,57700,57700,57700,57700,0
|
|
20240701,153200,92437471300,57700,57700,57700,57700,0
|
|
20240701,153100,92437471300,57700,57700,57700,57700,0
|
|
20240701,153000,92437471300,57700,57700,57700,57700,22683
|
|
20240701,152900,91128662200,57600,57600,57600,57600,0
|
|
20240701,152800,91128662200,57600,57600,57600,57600,0
|
|
20240701,152700,91128662200,57600,57600,57600,57600,0
|
|
20240701,152600,91128662200,57600,57600,57600,57600,0
|
|
20240701,152500,91128662200,57600,57600,57600,57600,0
|
|
20240701,152400,91128662200,57600,57600,57600,57600,0
|
|
20240701,152300,91128662200,57600,57600,57600,57600,0
|
|
20240701,152200,91128662200,57600,57600,57600,57600,0
|
|
20240701,152100,91128662200,57600,57600,57600,57600,0
|
|
20240701,152000,91128662200,57600,57600,57600,57600,0
|
|
20240701,151900,91128662200,57600,57800,57900,57500,4742
|
|
20240701,151800,90854978800,57800,57600,57800,57500,3370
|
|
20240701,151700,90660632400,57700,57600,57700,57500,3336
|
|
20240701,151600,90468336500,57600,57400,57700,57300,6578
|
|
20240701,151500,90090159900,57300,57200,57500,57100,10399
|
|
20240701,151400,89494126100,57100,57300,57400,57000,11677
|
|
20240701,151300,88826676900,57200,57400,57500,57200,11238
|
|
20240701,151200,88182602800,57500,57600,57600,57400,2942
|
|
20240701,151100,88013428800,57500,57600,57600,57400,10123
|
|
20240701,151000,87431594400,57600,57600,57600,57500,6557
|
|
20240701,150900,87054378600,57600,57700,57800,57500,6071
|
|
20240701,150800,86704449400,57700,57700,57900,57600,4819
|
|
20240701,150700,86426413000,57700,57800,57900,57700,3267
|
|
20240701,150600,86237481000,57800,57900,58000,57600,5282
|
|
20240701,150500,85932442400,57900,58100,58100,57800,3472
|
|
20240701,150400,85731301700,58100,58000,58100,57900,2789
|
|
20240701,150300,85569384900,58000,57900,58100,57700,8396
|
|
20240701,150200,85083220100,57900,58100,58100,57900,7958
|
|
20240701,150100,84621921200,58100,58100,58100,58000,2921
|
|
20240701,150000,84452380800,58000,58100,58300,58000,3288
|
|
20240701,145900,84261275600,58100,58000,58200,58000,5699
|
|
20240701,145800,83930411200,58000,58200,58300,58000,3764
|
|
20240701,145700,83711446300,58200,58100,58200,58000,8432
|
|
20240701,145600,83222120100,58100,58200,58300,58100,2838
|
|
20240701,145500,83056923800,58400,58400,58500,58100,6730
|
|
20240701,145400,82665207800,58400,58500,58600,58300,7045
|
|
20240701,145300,82254082600,58500,58500,58600,58400,2891
|
|
20240701,145200,82085044400,58500,58500,58600,58400,4610
|
|
20240701,145100,81815295900,58600,58600,58600,58400,2265
|
|
20240701,145000,81682742200,58600,58500,58600,58400,3162
|
|
20240701,144900,81497763200,58400,58500,58600,58400,2883
|
|
20240701,144800,81328998500,58500,58500,58500,58400,1841
|
|
20240701,144700,81221378300,58500,58600,58600,58300,2170
|
|
20240701,144600,81094618600,58500,58400,58600,58300,4083
|
|
20240701,144500,80856096100,58300,58400,58500,58300,1458
|
|
20240701,144400,80770991800,58400,58500,58500,58300,3090
|
|
20240701,144300,80590659300,58500,58400,58600,58400,1689
|
|
20240701,144200,80491861100,58400,58600,58600,58400,1691
|
|
20240701,144100,80393000800,58500,58700,58700,58400,4881
|
|
20240701,144000,80107018800,58700,58500,58700,58500,4232
|
|
20240701,143900,79859134900,58500,58500,58500,58400,2294
|
|
20240701,143800,79725037400,58500,58600,58600,58300,2323
|
|
20240701,143700,79589407600,58400,58500,58600,58400,3471
|
|
20240701,143600,79386410000,58400,58400,58600,58300,8542
|
|
20240701,143500,78886585000,58400,58400,58500,58300,6099
|
|
20240701,143400,78530331500,58400,58200,58400,58100,2195
|
|
20240701,143300,78402474500,58200,58000,58200,57900,2447
|
|
20240701,143200,78260417800,58000,58100,58200,58000,1537
|
|
20240701,143100,78171210100,58000,58000,58200,57900,4973
|
|
20240701,143000,77882519900,58000,57900,58000,57800,1855
|
|
20240701,142900,77775121500,57900,58000,58000,57700,4061
|
|
20240701,142800,77540343700,58000,58100,58100,57800,3289
|
|
20240701,142700,77349640100,58100,57900,58100,57700,2150
|
|
20240701,142600,77225100400,57900,57800,57900,57600,3718
|
|
20240701,142500,77010297700,57800,57900,57900,57700,2001
|
|
20240701,142400,76894640700,57800,57800,58000,57700,1927
|
|
20240701,142300,76783202600,57700,57800,58000,57700,3178
|
|
20240701,142200,76599362200,57800,57600,58000,57600,2714
|
|
20240701,142100,76442436400,57600,57700,57800,57500,4983
|
|
20240701,142000,76155090300,57600,57800,57800,57600,4011
|
|
20240701,141900,75923709600,57800,57700,57800,57600,2289
|
|
20240701,141800,75791595300,57700,57600,57800,57500,4176
|
|
20240701,141700,75551079800,57600,57600,57700,57500,4983
|
|
20240701,141600,75264092000,57600,57800,57800,57600,7730
|
|
20240701,141500,74818344300,57700,57800,57900,57700,3031
|
|
20240701,141400,74643133500,57900,58000,58000,57800,2661
|
|
20240701,141300,74489219500,58000,57900,58000,57800,2720
|
|
20240701,141200,74331792000,57900,58200,58300,57700,8023
|
|
20240701,141100,73867683400,58100,57900,58200,57800,7439
|
|
20240701,141000,73436476500,57800,57700,57900,57700,2668
|
|
20240701,140900,73282255500,57800,57800,57900,57700,1661
|
|
20240701,140800,73186309900,57800,57800,57900,57700,3233
|
|
20240701,140700,72999544000,57800,57700,57900,57700,2506
|
|
20240701,140600,72854647900,57700,57900,57900,57700,2623
|
|
20240701,140500,72703061800,57900,57900,58000,57800,5401
|
|
20240701,140400,72390507600,57900,58100,58200,57900,4210
|
|
20240701,140300,72146088200,58100,58000,58200,58000,2676
|
|
20240701,140200,71990554200,58100,57700,58100,57600,5168
|
|
20240701,140100,71691949600,57700,57900,57900,57700,6410
|
|
20240701,140000,71321891700,57900,57900,57900,57800,6949
|
|
20240701,135900,70920099900,57900,58000,58100,57800,10753
|
|
20240701,135800,70297320700,58000,58200,58300,58000,2176
|
|
20240701,135700,70170838000,58200,58400,58500,58200,3606
|
|
20240701,135600,69960425700,58400,58300,58500,58300,912
|
|
20240701,135500,69907135100,58300,58300,58300,58200,1581
|
|
20240701,135400,69815054900,58300,58400,58500,58000,15065
|
|
20240701,135300,68937444600,58400,58200,58500,58200,5369
|
|
20240701,135200,68624244200,58200,58300,58500,58000,13332
|
|
20240701,135100,67848782900,58200,58200,58400,58000,4587
|
|
20240701,135000,67581901300,58200,58300,58300,58000,9623
|
|
20240701,134900,67022799300,58300,58300,58300,58200,1148
|
|
20240701,134800,66955951900,58300,58200,58300,58200,1162
|
|
20240701,134700,66888299800,58200,58200,58300,58200,1123
|
|
20240701,134600,66822895200,58200,58300,58500,58200,3357
|
|
20240701,134500,66626994900,58200,58200,58300,58100,1822
|
|
20240701,134400,66520936000,58200,58200,58300,58200,798
|
|
20240701,134300,66474487200,58200,58200,58300,58100,1220
|
|
20240701,134200,66403488100,58200,58200,58300,58200,827
|
|
20240701,134100,66355340800,58200,58300,58400,58200,1760
|
|
20240701,134000,66252768900,58300,58300,58400,58200,1883
|
|
20240701,133900,66142986500,58200,58300,58400,58200,1283
|
|
20240701,133800,66068186800,58300,58300,58400,58300,872
|
|
20240701,133700,66017314600,58300,58100,58400,58100,2650
|
|
20240701,133600,65863011800,58200,58100,58200,58000,2093
|
|
20240701,133500,65741385800,58100,58300,58300,58100,2241
|
|
20240701,133400,65611054100,58300,58400,58400,58100,3195
|
|
20240701,133300,65424990100,58300,58400,58400,58300,1852
|
|
20240701,133200,65316969200,58400,58300,58500,58300,1578
|
|
20240701,133100,65224860400,58400,58400,58400,58300,823
|
|
20240701,133000,65176867700,58400,58500,58500,58300,3629
|
|
20240701,132900,64964904900,58500,58400,58500,58400,3037
|
|
20240701,132800,64787375300,58500,58500,58500,58400,1740
|
|
20240701,132700,64685746200,58400,58400,58500,58400,1593
|
|
20240701,132600,64592641800,58400,58500,58500,58400,753
|
|
20240701,132500,64548639100,58500,58500,58600,58400,1839
|
|
20240701,132400,64441192000,58600,58500,58600,58500,874
|
|
20240701,132300,64390035900,58500,58600,58600,58500,2415
|
|
20240701,132200,64248714400,58600,58700,58700,58500,1534
|
|
20240701,132100,64158902100,58600,58800,58800,58500,4185
|
|
20240701,132000,63913392600,58800,58800,58800,58700,2094
|
|
20240701,131900,63790332700,58800,58700,58900,58600,3800
|
|
20240701,131800,63567035700,58700,58500,58700,58500,1511
|
|
20240701,131700,63478475900,58500,58500,58500,58400,3818
|
|
20240701,131600,63255204600,58500,58500,58500,58400,1577
|
|
20240701,131500,63163047300,58500,58300,58500,58300,1952
|
|
20240701,131400,63049132100,58300,58300,58400,58300,1114
|
|
20240701,131300,62984154000,58400,58300,58400,58200,1976
|
|
20240701,131200,62868973700,58300,58300,58300,58100,1826
|
|
20240701,131100,62762684500,58200,58100,58300,58000,1928
|
|
20240701,131000,62650462500,58000,58000,58100,57900,2369
|
|
20240701,130900,62512996400,58000,57900,58100,57900,1601
|
|
20240701,130800,62420251800,58000,58000,58100,57900,2051
|
|
20240701,130700,62301357800,58000,57900,58000,57800,1716
|
|
20240701,130600,62201978200,57900,57800,58000,57700,2607
|
|
20240701,130500,62051168400,57800,58000,58000,57700,6265
|
|
20240701,130400,61688887500,58000,58100,58100,57900,7126
|
|
20240701,130300,61275672000,58100,58000,58200,58000,3668
|
|
20240701,130200,61062652600,58100,58100,58100,58000,1883
|
|
20240701,130100,60953295100,58200,58300,58300,58100,3088
|
|
20240701,130000,60773705000,58300,58300,58300,58200,1769
|
|
20240701,125900,60670662600,58200,58300,58300,58100,1859
|
|
20240701,125800,60562492600,58200,58200,58300,58200,1724
|
|
20240701,125700,60462060200,58200,58200,58300,58200,1594
|
|
20240701,125600,60369222400,58200,58400,58400,58200,1466
|
|
20240701,125500,60283783400,58400,58600,58600,58400,2333
|
|
20240701,125400,60147345100,58600,58700,58900,58500,2699
|
|
20240701,125300,59989047600,58700,58800,58900,58700,1922
|
|
20240701,125200,59876083600,58800,58800,58900,58800,1309
|
|
20240701,125100,59799037000,58900,58800,58900,58800,1541
|
|
20240701,125000,59708349900,58900,58900,59000,58800,1213
|
|
20240701,124900,59636920200,58900,58900,59000,58700,1815
|
|
20240701,124800,59530146600,58800,58800,59000,58700,1637
|
|
20240701,124700,59433858300,58900,58900,59000,58800,1093
|
|
20240701,124600,59369536300,58800,58800,58900,58800,530
|
|
20240701,124500,59338333300,58800,58900,58900,58800,2318
|
|
20240701,124400,59202004000,58800,59000,59100,58800,2810
|
|
20240701,124300,59036409600,59100,59000,59100,58900,1452
|
|
20240701,124200,58950699400,59100,58800,59100,58700,3660
|
|
20240701,124100,58735316400,58800,58700,58800,58700,1619
|
|
20240701,124000,58640211100,58700,58700,58800,58700,2023
|
|
20240701,123900,58521448200,58800,58800,58900,58700,2610
|
|
20240701,123800,58368025800,58900,58900,59100,58800,4688
|
|
20240701,123700,58091568200,59000,58200,59000,58200,9949
|
|
20240701,123600,57509970700,58200,58100,58300,58100,1613
|
|
20240701,123500,57416158000,58100,57800,58300,57800,5259
|
|
20240701,123400,57110948600,57800,58000,58100,57800,3729
|
|
20240701,123300,56894939700,58000,57800,58100,57700,15894
|
|
20240701,123200,55974800900,57800,58000,58100,57600,22058
|
|
20240701,123100,54697992800,58000,58300,58300,58000,12655
|
|
20240701,123000,53962545500,58300,58300,58500,58300,5162
|
|
20240701,122900,53661167600,58300,58400,58500,58300,4935
|
|
20240701,122800,53373028800,58400,58500,58600,58400,3257
|
|
20240701,122700,53182583000,58600,58700,58800,58500,7546
|
|
20240701,122600,52740254800,58800,58800,58900,58700,1470
|
|
20240701,122500,52653818200,58900,58900,59000,58800,1239
|
|
20240701,122400,52580901700,58900,59000,59100,58900,3848
|
|
20240701,122300,52354100600,59000,58900,59000,58900,1154
|
|
20240701,122200,52286059100,58900,59000,59000,58900,1089
|
|
20240701,122100,52221877600,58900,58900,59000,58800,1429
|
|
20240701,122000,52137724500,58900,58900,59000,58800,1392
|
|
20240701,121900,52055809000,58900,58800,59000,58800,1310
|
|
20240701,121800,51978689800,58800,58900,58900,58700,1851
|
|
20240701,121700,51869821200,58900,58900,59000,58800,2560
|
|
20240701,121600,51719110100,58900,58800,58900,58700,1487
|
|
20240701,121500,51631699000,58800,58700,58800,58700,1025
|
|
20240701,121400,51571519100,58700,58700,58700,58600,1516
|
|
20240701,121300,51482587700,58700,58600,58700,58600,1510
|
|
20240701,121200,51394084400,58600,58700,58700,58600,815
|
|
20240701,121100,51346293700,58600,58700,58800,58600,1808
|
|
20240701,121000,51240290500,58700,58700,58800,58600,1437
|
|
20240701,120900,51155958100,58700,58700,58700,58500,3137
|
|
20240701,120800,50971955200,58700,58700,58700,58600,885
|
|
20240701,120700,50920088100,58600,58600,58700,58500,1718
|
|
20240701,120600,50819459900,58500,58600,58700,58500,1917
|
|
20240701,120500,50707144100,58600,58700,58800,58600,1989
|
|
20240701,120400,50590416000,58800,58700,58800,58600,847
|
|
20240701,120300,50540661900,58700,58600,58700,58500,2002
|
|
20240701,120200,50423295400,58600,58800,58900,58500,3278
|
|
20240701,120100,50230990400,58900,58700,58900,58700,1041
|
|
20240701,120000,50169804700,58800,58700,58800,58700,1800
|
|
20240701,115900,50064045700,58800,58500,58800,58500,3912
|
|
20240701,115800,49834875700,58400,58600,58700,58400,3734
|
|
20240701,115700,49616435600,58600,58600,58600,58500,1425
|
|
20240701,115600,49532961500,58500,58600,58700,58500,5914
|
|
20240701,115500,49186617000,58600,58700,58700,58600,4106
|
|
20240701,115400,48945921500,58700,58700,58800,58600,1722
|
|
20240701,115300,48844810900,58700,58700,58800,58600,3799
|
|
20240701,115200,48621884800,58800,58900,58900,58700,8661
|
|
20240701,115100,48112955300,59000,59000,59100,58900,2483
|
|
20240701,115000,47966449900,59100,59000,59100,59000,854
|
|
20240701,114900,47916044100,59100,59100,59200,59000,3151
|
|
20240701,114800,47729915100,59100,59100,59300,59100,1389
|
|
20240701,114700,47647748600,59200,59200,59300,59100,3149
|
|
20240701,114600,47461290600,59200,59200,59300,59100,5922
|
|
20240701,114500,47110632500,59300,59300,59300,59100,3950
|
|
20240701,114400,46876559800,59300,59200,59300,59100,2621
|
|
20240701,114300,46721322000,59200,59100,59200,59000,2524
|
|
20240701,114200,46572119900,59100,59100,59300,59000,3825
|
|
20240701,114100,46345941800,59200,58900,59200,58900,2464
|
|
20240701,114000,46200631900,59000,58800,59000,58700,3615
|
|
20240701,113900,45987879400,58800,58800,59000,58700,3837
|
|
20240701,113800,45762143200,58800,58900,59000,58800,3124
|
|
20240701,113700,45578304000,58900,59000,59200,58800,6408
|
|
20240701,113600,45200688700,58900,59100,59100,58800,6617
|
|
20240701,113500,44810675400,59000,58900,59000,58800,2833
|
|
20240701,113400,44643770900,58800,59500,59600,58700,16227
|
|
20240701,113300,43684782000,59500,59500,59700,59500,1680
|
|
20240701,113200,43584694800,59500,59300,59700,59200,3211
|
|
20240701,113100,43393716200,59300,59100,59300,59100,6433
|
|
20240701,113000,43013075100,59100,59300,59300,59100,9005
|
|
20240701,112900,42479922700,59300,59400,59500,59200,6918
|
|
20240701,112800,42069444300,59400,59700,59700,59400,7466
|
|
20240701,112700,41624956900,59700,59900,59900,59600,3191
|
|
20240701,112600,41434417800,59900,59700,59900,59600,7465
|
|
20240701,112500,40988756900,59700,60000,60300,59600,7632
|
|
20240701,112400,40531422900,60000,60600,60700,60000,6615
|
|
20240701,112300,40131934500,60600,60500,60700,60500,1307
|
|
20240701,112200,40052681600,60500,60800,60900,60500,6243
|
|
20240701,112100,39674116500,60800,60500,60800,60400,1797
|
|
20240701,112000,39565145600,60400,60700,60700,60400,5142
|
|
20240701,111900,39254241700,60500,60500,60700,60300,9386
|
|
20240701,111800,38686839000,60500,60100,60500,60000,6038
|
|
20240701,111700,38322783900,60100,59800,60100,59800,3754
|
|
20240701,111600,38097630000,59900,60300,60400,59800,8373
|
|
20240701,111500,37594965000,60300,59900,60300,59900,5367
|
|
20240701,111400,37272431700,59900,59700,60000,59700,17865
|
|
20240701,111300,36204939100,59700,59500,59700,59400,6698
|
|
20240701,111200,35806063500,59600,59400,59700,59300,3615
|
|
20240701,111100,35591177300,59400,59200,59500,59200,7188
|
|
20240701,111000,35164805400,59200,59500,59600,59100,15560
|
|
20240701,110900,34242912300,59600,59600,59700,59500,4710
|
|
20240701,110800,33962468900,59500,59500,59700,59500,9275
|
|
20240701,110700,33409992000,59500,59700,60000,59500,9542
|
|
20240701,110600,32840548600,59500,60300,60300,59500,16039
|
|
20240701,110500,31880531200,60200,60200,60300,60000,9540
|
|
20240701,110400,31306668300,60100,60600,60700,60000,21827
|
|
20240701,110300,29992404100,60600,60900,60900,60500,8048
|
|
20240701,110200,29503497100,60800,61000,61000,60800,4046
|
|
20240701,110100,29257094300,61000,61100,61200,60900,13828
|
|
20240701,110000,28412544000,61200,61200,61400,61100,2281
|
|
20240701,105900,28272894500,61200,61300,61300,61200,2196
|
|
20240701,105800,28138429900,61200,61300,61400,61100,3320
|
|
20240701,105700,27935051700,61200,61200,61300,61100,2395
|
|
20240701,105600,27788463500,61300,61400,61400,61200,3224
|
|
20240701,105500,27590918000,61400,61300,61400,61000,3146
|
|
20240701,105400,27398308400,61200,61300,61300,61200,1587
|
|
20240701,105300,27301139500,61300,61000,61300,60900,5179
|
|
20240701,105200,26984705100,61000,61100,61100,60900,10753
|
|
20240701,105100,26328739600,61100,61000,61200,61000,3686
|
|
20240701,105000,26103632800,61000,61200,61200,61000,6080
|
|
20240701,104900,25732305800,61200,61400,61500,61100,5086
|
|
20240701,104800,25420449800,61400,61700,61700,61400,7219
|
|
20240701,104700,24976214900,61700,61600,61700,61600,1843
|
|
20240701,104600,24862673200,61700,61700,61700,61500,10624
|
|
20240701,104500,24208710700,61700,61600,61800,61600,3423
|
|
20240701,104400,23997604800,61600,61700,61800,61500,12183
|
|
20240701,104300,23246961800,61700,62000,62000,61700,6037
|
|
20240701,104200,22873547600,61900,62200,62200,61900,14176
|
|
20240701,104100,21993366100,62200,62200,62300,62200,1867
|
|
20240701,104000,21877182100,62200,62300,62400,62200,2895
|
|
20240701,103900,21696899200,62300,62300,62400,62300,1279
|
|
20240701,103800,21617184700,62300,62300,62400,62200,6444
|
|
20240701,103700,21215837900,62300,62400,62500,62300,3261
|
|
20240701,103600,21012417500,62400,62500,62500,62300,3994
|
|
20240701,103500,20763201500,62500,62600,62600,62400,2710
|
|
20240701,103400,20593799100,62600,62400,62600,62400,1451
|
|
20240701,103300,20503101800,62500,62500,62600,62400,777
|
|
20240701,103200,20454552300,62500,62500,62700,62300,4577
|
|
20240701,103100,20168937300,62500,62500,62600,62500,960
|
|
20240701,103000,20108933200,62500,62400,62700,62300,2349
|
|
20240701,102900,19962114200,62400,62400,62600,62300,1967
|
|
20240701,102800,19839335100,62400,62400,62500,62300,2754
|
|
20240701,102700,19667434200,62400,62400,62600,62400,1355
|
|
20240701,102600,19582775300,62400,62500,62600,62400,1970
|
|
20240701,102500,19459684800,62700,62600,62700,62500,1380
|
|
20240701,102400,19373289000,62600,62600,62700,62500,1237
|
|
20240701,102300,19295896400,62500,62600,62600,62500,1097
|
|
20240701,102200,19227320800,62600,62500,62700,62500,1260
|
|
20240701,102100,19148469300,62500,62500,62600,62400,1360
|
|
20240701,102000,19063505300,62500,62500,62600,62400,1714
|
|
20240701,101900,18956397700,62500,62400,62600,62400,2480
|
|
20240701,101800,18801463900,62300,62500,62600,62300,5062
|
|
20240701,101700,18485191800,62600,62700,62800,62500,2181
|
|
20240701,101600,18348568200,62700,62700,62800,62700,1215
|
|
20240701,101500,18272353900,62700,62900,62900,62700,2336
|
|
20240701,101400,18125648500,62800,62900,62900,62800,690
|
|
20240701,101300,18082304400,62800,63000,63200,62800,2748
|
|
20240701,101200,17909160700,63100,63000,63200,63000,863
|
|
20240701,101100,17854709300,63100,62900,63100,62800,1644
|
|
20240701,101000,17751125800,62800,62800,63000,62700,2003
|
|
20240701,100900,17625252500,62800,62700,63000,62700,2312
|
|
20240701,100800,17480015400,62800,62900,63000,62800,2678
|
|
20240701,100700,17311686600,62900,62900,63000,62800,1423
|
|
20240701,100600,17222219800,62900,63000,63000,62800,3562
|
|
20240701,100500,16998042300,63000,63200,63300,63000,3125
|
|
20240701,100400,16800808400,63200,63100,63300,63000,1238
|
|
20240701,100300,16722653200,63000,63100,63100,63000,2293
|
|
20240701,100200,16578047800,63000,63100,63200,63000,2255
|
|
20240701,100100,16435796300,63100,63400,63400,63100,3631
|
|
20240701,100000,16206067300,63300,63400,63400,63300,1410
|
|
20240701,095900,16116736500,63400,63500,63500,63300,1425
|
|
20240701,095800,16026425200,63500,63600,63700,63400,1938
|
|
20240701,095700,15903303800,63600,63700,63800,63600,764
|
|
20240701,095600,15854623800,63600,63600,63800,63500,2436
|
|
20240701,095500,15699666400,63600,64000,64100,63600,2663
|
|
20240701,095400,15529765200,64000,64000,64200,63900,2232
|
|
20240701,095300,15386878200,63900,64000,64400,63900,4105
|
|
20240701,095200,15123577600,64000,63800,64000,63700,1879
|
|
20240701,095100,15003587900,63800,63800,63800,63700,1035
|
|
20240701,095000,14937604500,63800,63800,63900,63700,1770
|
|
20240701,094900,14824707800,63700,63700,63800,63600,1326
|
|
20240701,094800,14740245100,63700,63700,63900,63700,1396
|
|
20240701,094700,14651266300,63700,63800,63800,63600,1241
|
|
20240701,094600,14572219200,63800,63800,64000,63600,15957
|
|
20240701,094500,13554169100,64000,63900,64400,63800,6719
|
|
20240701,094400,13123650400,64000,63800,64000,63700,3812
|
|
20240701,094300,12880031600,63800,63200,63900,63200,4644
|
|
20240701,094200,12584159400,63200,63500,63700,63100,3831
|
|
20240701,094100,12341512800,63500,63300,63800,63200,2951
|
|
20240701,094000,12154188700,63300,63200,63300,63100,1343
|
|
20240701,093900,12069289200,63300,63200,63300,63100,1155
|
|
20240701,093800,11996254700,63200,63100,63200,63000,1750
|
|
20240701,093700,11885761700,63000,62900,63100,62800,1383
|
|
20240701,093600,11798658700,62900,62500,62900,62400,2238
|
|
20240701,093500,11658475500,62500,62400,62500,62300,1503
|
|
20240701,093400,11564760100,62400,62400,62400,62200,1971
|
|
20240701,093300,11441919200,62200,62200,62400,62200,1686
|
|
20240701,093200,11336917800,62200,62400,62600,62200,4225
|
|
20240701,093100,11073426600,62400,62200,62500,62200,1913
|
|
20240701,093000,10954232800,62300,62300,62500,62200,5715
|
|
20240701,092900,10598181300,62300,62600,62700,62200,10825
|
|
20240701,092800,9922425600,62500,62900,62900,62500,3752
|
|
20240701,092700,9687328200,62900,62700,63000,62600,1025
|
|
20240701,092600,9622998100,62700,62700,62800,62600,1751
|
|
20240701,092500,9513301100,62700,63000,63000,62600,2488
|
|
20240701,092400,9357011800,62900,62900,63100,62900,747
|
|
20240701,092300,9310000400,63000,63100,63100,62900,1758
|
|
20240701,092200,9199270100,62900,62600,63100,62500,5209
|
|
20240701,092100,8872474200,62500,62600,62700,62500,2602
|
|
20240701,092000,8709612000,62600,62900,62900,62600,5414
|
|
20240701,091900,8370064600,62800,62900,63000,62800,2065
|
|
20240701,091800,8240298800,62900,63100,63100,62900,2952
|
|
20240701,091700,8054413700,63000,63200,63200,63000,758
|
|
20240701,091600,8006637100,63200,63000,63500,62900,4625
|
|
20240701,091500,7714947800,63000,63200,63200,62800,5715
|
|
20240701,091400,7355229100,63100,63300,63300,63100,1855
|
|
20240701,091300,7237953800,63300,63000,63300,62900,2822
|
|
20240701,091200,7059568700,63000,62800,63300,62800,14196
|
|
20240701,091100,6164641000,62800,63400,63400,62800,5792
|
|
20240701,091000,5799303000,63200,63400,63400,63000,7111
|
|
20240701,090900,5349973500,63400,64200,64200,63300,5369
|
|
20240701,090800,5007772600,64200,64100,64300,64100,1515
|
|
20240701,090700,4910571700,64100,64500,64500,64000,1977
|
|
20240701,090600,4783358000,64500,64300,64500,64100,5426
|
|
20240701,090500,4434193700,64300,63800,64300,63700,5973
|
|
20240701,090400,4052952800,63800,64100,64200,63700,5466
|
|
20240701,090300,3703573300,64100,64200,64300,64000,8162
|
|
20240701,090200,3180372000,64200,64400,64800,64200,12199
|
|
20240701,090100,2393260000,64400,63200,64600,63200,14714
|
|
20240701,090000,1450080700,63200,62900,63300,62500,22910
|