668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,200400,86165742300,60700,60700,60700,60700,0
|
|
20240702,200300,86165742300,60700,60700,60700,60700,0
|
|
20240702,200200,86165742300,60700,60700,60700,60700,0
|
|
20240702,200100,86165742300,60700,60700,60700,60700,0
|
|
20240702,200000,86165742300,60700,60700,60700,60700,0
|
|
20240702,195900,86165742300,60700,60700,60700,60700,0
|
|
20240702,195800,86165742300,60700,60700,60700,60700,0
|
|
20240702,195700,86165742300,60700,60700,60700,60700,0
|
|
20240702,195600,86165742300,60700,60700,60700,60700,0
|
|
20240702,195500,86165742300,60700,60700,60700,60700,0
|
|
20240702,195400,86165742300,60700,60700,60700,60700,0
|
|
20240702,195300,86165742300,60700,60700,60700,60700,0
|
|
20240702,195200,86165742300,60700,60700,60700,60700,0
|
|
20240702,195100,86165742300,60700,60700,60700,60700,0
|
|
20240702,195000,86165742300,60700,60700,60700,60700,0
|
|
20240702,194900,86165742300,60700,60700,60700,60700,0
|
|
20240702,194800,86165742300,60700,60700,60700,60700,0
|
|
20240702,194700,86165742300,60700,60700,60700,60700,0
|
|
20240702,194600,86165742300,60700,60700,60700,60700,0
|
|
20240702,194500,86165742300,60700,60700,60700,60700,0
|
|
20240702,194400,86165742300,60700,60700,60700,60700,0
|
|
20240702,194300,86165742300,60700,60700,60700,60700,0
|
|
20240702,194200,86165742300,60700,60700,60700,60700,0
|
|
20240702,194100,86165742300,60700,60700,60700,60700,0
|
|
20240702,194000,86165742300,60700,60700,60700,60700,0
|
|
20240702,193900,86165742300,60700,60700,60700,60700,0
|
|
20240702,193800,86165742300,60700,60700,60700,60700,0
|
|
20240702,193700,86165742300,60700,60700,60700,60700,0
|
|
20240702,193600,86165742300,60700,60700,60700,60700,0
|
|
20240702,193500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,193400,86165742300,60700,60700,60700,60700,0
|
|
20240702,193300,86165742300,60700,60700,60700,60700,0
|
|
20240702,193200,86165742300,60700,60700,60700,60700,0
|
|
20240702,193100,86165742300,60700,60700,60700,60700,0
|
|
20240702,193000,86165742300,60700,60700,60700,60700,0
|
|
20240702,192900,86165742300,60700,60700,60700,60700,0
|
|
20240702,192800,86165742300,60700,60700,60700,60700,0
|
|
20240702,192700,86165742300,60700,60700,60700,60700,0
|
|
20240702,192600,86165742300,60700,60700,60700,60700,0
|
|
20240702,192500,86165742300,60700,60700,60700,60700,0
|
|
20240702,192400,86165742300,60700,60700,60700,60700,0
|
|
20240702,192300,86165742300,60700,60700,60700,60700,0
|
|
20240702,192200,86165742300,60700,60700,60700,60700,0
|
|
20240702,192100,86165742300,60700,60700,60700,60700,0
|
|
20240702,192000,86165742300,60700,60700,60700,60700,0
|
|
20240702,191900,86165742300,60700,60700,60700,60700,0
|
|
20240702,191800,86165742300,60700,60700,60700,60700,0
|
|
20240702,191700,86165742300,60700,60700,60700,60700,0
|
|
20240702,191600,86165742300,60700,60700,60700,60700,0
|
|
20240702,191500,86165742300,60700,60700,60700,60700,0
|
|
20240702,191400,86165742300,60700,60700,60700,60700,0
|
|
20240702,191300,86165742300,60700,60700,60700,60700,0
|
|
20240702,191200,86165742300,60700,60700,60700,60700,0
|
|
20240702,191100,86165742300,60700,60700,60700,60700,0
|
|
20240702,191000,86165742300,60700,60700,60700,60700,0
|
|
20240702,190900,86165742300,60700,60700,60700,60700,0
|
|
20240702,190800,86165742300,60700,60700,60700,60700,0
|
|
20240702,190700,86165742300,60700,60700,60700,60700,0
|
|
20240702,190600,86165742300,60700,60700,60700,60700,0
|
|
20240702,190500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,190400,86165742300,60700,60700,60700,60700,0
|
|
20240702,190300,86165742300,60700,60700,60700,60700,0
|
|
20240702,190200,86165742300,60700,60700,60700,60700,0
|
|
20240702,190100,86165742300,60700,60700,60700,60700,0
|
|
20240702,190000,86165742300,60700,60700,60700,60700,0
|
|
20240702,185900,86165742300,60700,60700,60700,60700,0
|
|
20240702,185800,86165742300,60700,60700,60700,60700,0
|
|
20240702,185700,86165742300,60700,60700,60700,60700,0
|
|
20240702,185600,86165742300,60700,60700,60700,60700,0
|
|
20240702,185500,86165742300,60700,60700,60700,60700,0
|
|
20240702,185400,86165742300,60700,60700,60700,60700,0
|
|
20240702,185300,86165742300,60700,60700,60700,60700,0
|
|
20240702,185200,86165742300,60700,60700,60700,60700,0
|
|
20240702,185100,86165742300,60700,60700,60700,60700,0
|
|
20240702,185000,86165742300,60700,60700,60700,60700,0
|
|
20240702,184900,86165742300,60700,60700,60700,60700,0
|
|
20240702,184800,86165742300,60700,60700,60700,60700,0
|
|
20240702,184700,86165742300,60700,60700,60700,60700,0
|
|
20240702,184600,86165742300,60700,60700,60700,60700,0
|
|
20240702,184500,86165742300,60700,60700,60700,60700,0
|
|
20240702,184400,86165742300,60700,60700,60700,60700,0
|
|
20240702,184300,86165742300,60700,60700,60700,60700,0
|
|
20240702,184200,86165742300,60700,60700,60700,60700,0
|
|
20240702,184100,86165742300,60700,60700,60700,60700,0
|
|
20240702,184000,86165742300,60700,60700,60700,60700,0
|
|
20240702,183900,86165742300,60700,60700,60700,60700,0
|
|
20240702,183800,86165742300,60700,60700,60700,60700,0
|
|
20240702,183700,86165742300,60700,60700,60700,60700,0
|
|
20240702,183600,86165742300,60700,60700,60700,60700,0
|
|
20240702,183500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,183400,86165742300,60700,60700,60700,60700,0
|
|
20240702,183300,86165742300,60700,60700,60700,60700,0
|
|
20240702,183200,86165742300,60700,60700,60700,60700,0
|
|
20240702,183100,86165742300,60700,60700,60700,60700,0
|
|
20240702,183000,86165742300,60700,60700,60700,60700,0
|
|
20240702,182900,86165742300,60700,60700,60700,60700,0
|
|
20240702,182800,86165742300,60700,60700,60700,60700,0
|
|
20240702,182700,86165742300,60700,60700,60700,60700,0
|
|
20240702,182600,86165742300,60700,60700,60700,60700,0
|
|
20240702,182500,86165742300,60700,60700,60700,60700,0
|
|
20240702,182400,86165742300,60700,60700,60700,60700,0
|
|
20240702,182300,86165742300,60700,60700,60700,60700,0
|
|
20240702,182200,86165742300,60700,60700,60700,60700,0
|
|
20240702,182100,86165742300,60700,60700,60700,60700,0
|
|
20240702,182000,86165742300,60700,60700,60700,60700,0
|
|
20240702,181900,86165742300,60700,60700,60700,60700,0
|
|
20240702,181800,86165742300,60700,60700,60700,60700,0
|
|
20240702,181700,86165742300,60700,60700,60700,60700,0
|
|
20240702,181600,86165742300,60700,60700,60700,60700,0
|
|
20240702,181500,86165742300,60700,60700,60700,60700,0
|
|
20240702,181400,86165742300,60700,60700,60700,60700,0
|
|
20240702,181300,86165742300,60700,60700,60700,60700,0
|
|
20240702,181200,86165742300,60700,60700,60700,60700,0
|
|
20240702,181100,86165742300,60700,60700,60700,60700,0
|
|
20240702,181000,86165742300,60700,60700,60700,60700,0
|
|
20240702,180900,86165742300,60700,60700,60700,60700,0
|
|
20240702,180800,86165742300,60700,60700,60700,60700,0
|
|
20240702,180700,86165742300,60700,60700,60700,60700,0
|
|
20240702,180600,86165742300,60700,60700,60700,60700,0
|
|
20240702,180500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,180400,86165742300,60700,60700,60700,60700,0
|
|
20240702,180300,86165742300,60700,60700,60700,60700,0
|
|
20240702,180200,86165742300,60700,60700,60700,60700,0
|
|
20240702,180100,86165742300,60700,60700,60700,60700,0
|
|
20240702,180000,86165742300,60700,60700,60700,60700,0
|
|
20240702,175900,86165742300,60700,60700,60700,60700,0
|
|
20240702,175800,86165742300,60700,60700,60700,60700,0
|
|
20240702,175700,86165742300,60700,60700,60700,60700,0
|
|
20240702,175600,86165742300,60700,60700,60700,60700,0
|
|
20240702,175500,86165742300,60700,60700,60700,60700,0
|
|
20240702,175400,86165742300,60700,60700,60700,60700,0
|
|
20240702,175300,86165742300,60700,60700,60700,60700,0
|
|
20240702,175200,86165742300,60700,60700,60700,60700,0
|
|
20240702,175100,86165742300,60700,60700,60700,60700,0
|
|
20240702,175000,86165742300,60700,60700,60700,60700,0
|
|
20240702,174900,86165742300,60700,60700,60700,60700,0
|
|
20240702,174800,86165742300,60700,60700,60700,60700,0
|
|
20240702,174700,86165742300,60700,60700,60700,60700,0
|
|
20240702,174600,86165742300,60700,60700,60700,60700,0
|
|
20240702,174500,86165742300,60700,60700,60700,60700,0
|
|
20240702,174400,86165742300,60700,60700,60700,60700,0
|
|
20240702,174300,86165742300,60700,60700,60700,60700,0
|
|
20240702,174200,86165742300,60700,60700,60700,60700,0
|
|
20240702,174100,86165742300,60700,60700,60700,60700,0
|
|
20240702,174000,86165742300,60700,60700,60700,60700,0
|
|
20240702,173900,86165742300,60700,60700,60700,60700,0
|
|
20240702,173800,86165742300,60700,60700,60700,60700,0
|
|
20240702,173700,86165742300,60700,60700,60700,60700,0
|
|
20240702,173600,86165742300,60700,60700,60700,60700,0
|
|
20240702,173500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,173400,86165742300,60700,60700,60700,60700,0
|
|
20240702,173300,86165742300,60700,60700,60700,60700,0
|
|
20240702,173200,86165742300,60700,60700,60700,60700,0
|
|
20240702,173100,86165742300,60700,60700,60700,60700,0
|
|
20240702,173000,86165742300,60700,60700,60700,60700,0
|
|
20240702,172900,86165742300,60700,60700,60700,60700,0
|
|
20240702,172800,86165742300,60700,60700,60700,60700,0
|
|
20240702,172700,86165742300,60700,60700,60700,60700,0
|
|
20240702,172600,86165742300,60700,60700,60700,60700,0
|
|
20240702,172500,86165742300,60700,60700,60700,60700,0
|
|
20240702,172400,86165742300,60700,60700,60700,60700,0
|
|
20240702,172300,86165742300,60700,60700,60700,60700,0
|
|
20240702,172200,86165742300,60700,60700,60700,60700,0
|
|
20240702,172100,86165742300,60700,60700,60700,60700,0
|
|
20240702,172000,86165742300,60700,60700,60700,60700,0
|
|
20240702,171900,86165742300,60700,60700,60700,60700,0
|
|
20240702,171800,86165742300,60700,60700,60700,60700,0
|
|
20240702,171700,86165742300,60700,60700,60700,60700,0
|
|
20240702,171600,86165742300,60700,60700,60700,60700,0
|
|
20240702,171500,86165742300,60700,60700,60700,60700,0
|
|
20240702,171400,86165742300,60700,60700,60700,60700,0
|
|
20240702,171300,86165742300,60700,60700,60700,60700,0
|
|
20240702,171200,86165742300,60700,60700,60700,60700,0
|
|
20240702,171100,86165742300,60700,60700,60700,60700,0
|
|
20240702,171000,86165742300,60700,60700,60700,60700,0
|
|
20240702,170900,86165742300,60700,60700,60700,60700,0
|
|
20240702,170800,86165742300,60700,60700,60700,60700,0
|
|
20240702,170700,86165742300,60700,60700,60700,60700,0
|
|
20240702,170600,86165742300,60700,60700,60700,60700,0
|
|
20240702,170500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,170400,86165742300,60700,60700,60700,60700,0
|
|
20240702,170300,86165742300,60700,60700,60700,60700,0
|
|
20240702,170200,86165742300,60700,60700,60700,60700,0
|
|
20240702,170100,86165742300,60700,60700,60700,60700,0
|
|
20240702,170000,86165742300,60700,60700,60700,60700,0
|
|
20240702,165900,86165742300,60700,60700,60700,60700,0
|
|
20240702,165800,86165742300,60700,60700,60700,60700,0
|
|
20240702,165700,86165742300,60700,60700,60700,60700,0
|
|
20240702,165600,86165742300,60700,60700,60700,60700,0
|
|
20240702,165500,86165742300,60700,60700,60700,60700,0
|
|
20240702,165400,86165742300,60700,60700,60700,60700,0
|
|
20240702,165300,86165742300,60700,60700,60700,60700,0
|
|
20240702,165200,86165742300,60700,60700,60700,60700,0
|
|
20240702,165100,86165742300,60700,60700,60700,60700,0
|
|
20240702,165000,86165742300,60700,60700,60700,60700,0
|
|
20240702,164900,86165742300,60700,60700,60700,60700,0
|
|
20240702,164800,86165742300,60700,60700,60700,60700,0
|
|
20240702,164700,86165742300,60700,60700,60700,60700,0
|
|
20240702,164600,86165742300,60700,60700,60700,60700,0
|
|
20240702,164500,86165742300,60700,60700,60700,60700,0
|
|
20240702,164400,86165742300,60700,60700,60700,60700,0
|
|
20240702,164300,86165742300,60700,60700,60700,60700,0
|
|
20240702,164200,86165742300,60700,60700,60700,60700,0
|
|
20240702,164100,86165742300,60700,60700,60700,60700,0
|
|
20240702,164000,86165742300,60700,60700,60700,60700,0
|
|
20240702,163900,86165742300,60700,60700,60700,60700,0
|
|
20240702,163800,86165742300,60700,60700,60700,60700,0
|
|
20240702,163700,86165742300,60700,60700,60700,60700,0
|
|
20240702,163600,86165742300,60700,60700,60700,60700,0
|
|
20240702,163500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,163400,86165742300,60700,60700,60700,60700,0
|
|
20240702,163300,86165742300,60700,60700,60700,60700,0
|
|
20240702,163200,86165742300,60700,60700,60700,60700,0
|
|
20240702,163100,86165742300,60700,60700,60700,60700,0
|
|
20240702,163000,86165742300,60700,60700,60700,60700,0
|
|
20240702,162900,86165742300,60700,60700,60700,60700,0
|
|
20240702,162800,86165742300,60700,60700,60700,60700,0
|
|
20240702,162700,86165742300,60700,60700,60700,60700,0
|
|
20240702,162600,86165742300,60700,60700,60700,60700,0
|
|
20240702,162500,86165742300,60700,60700,60700,60700,0
|
|
20240702,162400,86165742300,60700,60700,60700,60700,0
|
|
20240702,162300,86165742300,60700,60700,60700,60700,0
|
|
20240702,162200,86165742300,60700,60700,60700,60700,0
|
|
20240702,162100,86165742300,60700,60700,60700,60700,0
|
|
20240702,162000,86165742300,60700,60700,60700,60700,0
|
|
20240702,161900,86165742300,60700,60700,60700,60700,0
|
|
20240702,161800,86165742300,60700,60700,60700,60700,0
|
|
20240702,161700,86165742300,60700,60700,60700,60700,0
|
|
20240702,161600,86165742300,60700,60700,60700,60700,0
|
|
20240702,161500,86165742300,60700,60700,60700,60700,0
|
|
20240702,161400,86165742300,60700,60700,60700,60700,0
|
|
20240702,161300,86165742300,60700,60700,60700,60700,0
|
|
20240702,161200,86165742300,60700,60700,60700,60700,0
|
|
20240702,161100,86165742300,60700,60700,60700,60700,0
|
|
20240702,161000,86165742300,60700,60700,60700,60700,0
|
|
20240702,160900,86165742300,60700,60700,60700,60700,0
|
|
20240702,160800,86165742300,60700,60700,60700,60700,0
|
|
20240702,160700,86165742300,60700,60700,60700,60700,0
|
|
20240702,160600,86165742300,60700,60700,60700,60700,0
|
|
20240702,160500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,160400,86165742300,60700,60700,60700,60700,0
|
|
20240702,160300,86165742300,60700,60700,60700,60700,0
|
|
20240702,160200,86165742300,60700,60700,60700,60700,0
|
|
20240702,160100,86165742300,60700,60700,60700,60700,0
|
|
20240702,160000,86165742300,60700,60700,60700,60700,0
|
|
20240702,155900,86165742300,60700,60700,60700,60700,0
|
|
20240702,155800,86165742300,60700,60700,60700,60700,0
|
|
20240702,155700,86165742300,60700,60700,60700,60700,0
|
|
20240702,155600,86165742300,60700,60700,60700,60700,0
|
|
20240702,155500,86165742300,60700,60700,60700,60700,0
|
|
20240702,155400,86165742300,60700,60700,60700,60700,0
|
|
20240702,155300,86165742300,60700,60700,60700,60700,0
|
|
20240702,155200,86165742300,60700,60700,60700,60700,0
|
|
20240702,155100,86165742300,60700,60700,60700,60700,0
|
|
20240702,155000,86165742300,60700,60700,60700,60700,0
|
|
20240702,154900,86165742300,60700,60700,60700,60700,0
|
|
20240702,154800,86165742300,60700,60700,60700,60700,0
|
|
20240702,154700,86165742300,60700,60700,60700,60700,0
|
|
20240702,154600,86165742300,60700,60700,60700,60700,0
|
|
20240702,154500,86165742300,60700,60700,60700,60700,0
|
|
20240702,154400,86165742300,60700,60700,60700,60700,0
|
|
20240702,154300,86165742300,60700,60700,60700,60700,0
|
|
20240702,154200,86165742300,60700,60700,60700,60700,0
|
|
20240702,154100,86165742300,60700,60700,60700,60700,0
|
|
20240702,154000,86165742300,60700,60700,60700,60700,0
|
|
20240702,153900,86165742300,60700,60700,60700,60700,0
|
|
20240702,153800,86165742300,60700,60700,60700,60700,0
|
|
20240702,153700,86165742300,60700,60700,60700,60700,0
|
|
20240702,153600,86165742300,60700,60700,60700,60700,0
|
|
20240702,153500,86165742300,60700,60700,60700,60700,13381
|
|
20240702,153400,86165742300,60700,60700,60700,60700,0
|
|
20240702,153300,86165742300,60700,60700,60700,60700,0
|
|
20240702,153200,86165742300,60700,60700,60700,60700,0
|
|
20240702,153100,86165742300,60700,60700,60700,60700,0
|
|
20240702,153000,86165742300,60700,60700,60700,60700,13381
|
|
20240702,152900,85353515600,60700,60700,60700,60700,0
|
|
20240702,152800,85353515600,60700,60700,60700,60700,0
|
|
20240702,152700,85353515600,60700,60700,60700,60700,0
|
|
20240702,152600,85353515600,60700,60700,60700,60700,0
|
|
20240702,152500,85353515600,60700,60700,60700,60700,0
|
|
20240702,152400,85353515600,60700,60700,60700,60700,0
|
|
20240702,152300,85353515600,60700,60700,60700,60700,0
|
|
20240702,152200,85353515600,60700,60700,60700,60700,0
|
|
20240702,152100,85353515600,60700,60700,60700,60700,0
|
|
20240702,152000,85353515600,60700,60700,60700,60700,0
|
|
20240702,151900,85353515600,60700,60900,61000,60700,5503
|
|
20240702,151800,85018722300,60900,60500,60900,60500,6470
|
|
20240702,151700,84625226700,60500,60600,60600,60500,2560
|
|
20240702,151600,84470145700,60500,60600,60600,60500,2741
|
|
20240702,151500,84304152300,60500,60600,60600,60400,3870
|
|
20240702,151400,84070052600,60500,60700,60800,60500,5260
|
|
20240702,151300,83751107400,60700,60900,60900,60600,6653
|
|
20240702,151200,83346642200,60900,60900,60900,60700,4464
|
|
20240702,151100,83074960500,60800,60600,60800,60500,6261
|
|
20240702,151000,82695104800,60600,60400,60600,60400,3001
|
|
20240702,150900,82513568500,60400,60400,60500,60300,1979
|
|
20240702,150800,82394125200,60300,60600,60600,60300,2499
|
|
20240702,150700,82243039900,60600,60600,60900,60500,10404
|
|
20240702,150600,81611369400,60700,60400,60700,60300,5206
|
|
20240702,150500,81296193900,60500,60300,60500,60300,2825
|
|
20240702,150400,81125655500,60300,60400,60500,60300,2686
|
|
20240702,150300,80963364400,60400,60400,60500,60300,2349
|
|
20240702,150200,80821387600,60500,60300,60500,60300,2321
|
|
20240702,150100,80681220300,60300,60300,60400,60100,2888
|
|
20240702,150000,80507051600,60300,60000,60300,60000,6178
|
|
20240702,145900,80135202800,60000,59800,60100,59700,2783
|
|
20240702,145800,79968336000,59900,59800,60000,59700,3459
|
|
20240702,145700,79761154200,59800,59900,59900,59700,2207
|
|
20240702,145600,79629111800,59900,59900,60000,59800,2708
|
|
20240702,145500,79467022900,59900,60100,60100,59800,4157
|
|
20240702,145400,79217688100,60100,60100,60200,60000,3292
|
|
20240702,145300,79019920500,60000,59900,60100,59900,2986
|
|
20240702,145200,78840776800,59900,60100,60200,59800,5541
|
|
20240702,145100,78508432200,60200,60100,60200,60000,2506
|
|
20240702,145000,78357695600,60200,60000,60200,60000,3868
|
|
20240702,144900,78125219500,60100,60100,60100,60000,2343
|
|
20240702,144800,77984492200,60000,59900,60000,59800,2671
|
|
20240702,144700,77824392800,60000,60000,60100,59800,1756
|
|
20240702,144600,77719177000,60100,59900,60100,59800,3018
|
|
20240702,144500,77538123300,59900,59700,60000,59700,1913
|
|
20240702,144400,77423587300,59800,59700,59900,59700,2579
|
|
20240702,144300,77269363700,59700,59900,59900,59600,1933
|
|
20240702,144200,77153896400,59800,60000,60000,59700,2830
|
|
20240702,144100,76984424600,59900,59800,59900,59600,2622
|
|
20240702,144000,76827753700,59600,59500,59900,59500,3498
|
|
20240702,143900,76619081300,59600,59500,59700,59500,3491
|
|
20240702,143800,76411134700,59500,59700,59800,59500,2338
|
|
20240702,143700,76271755400,59700,59700,59900,59700,2850
|
|
20240702,143600,76101351400,59700,59600,59900,59600,2472
|
|
20240702,143500,75953739400,59600,59700,59800,59500,2468
|
|
20240702,143400,75806618700,59600,59800,59900,59400,5328
|
|
20240702,143300,75489121600,59800,59900,60000,59700,4332
|
|
20240702,143200,75229720200,60000,60000,60100,59900,4636
|
|
20240702,143100,74951677100,60100,60300,60300,60000,3033
|
|
20240702,143000,74769411700,60200,60300,60600,60000,8591
|
|
20240702,142900,74251593600,60300,60600,60600,60100,10129
|
|
20240702,142800,73639467200,60500,60600,60700,60300,9269
|
|
20240702,142700,73078537700,60600,60300,60800,60100,12976
|
|
20240702,142600,72293124000,60200,60400,60400,60100,6642
|
|
20240702,142500,71892930100,60400,59400,60400,59400,20244
|
|
20240702,142400,70678853700,59500,59700,59700,59200,8166
|
|
20240702,142300,70193637000,59700,59100,59800,59100,18292
|
|
20240702,142200,69105111700,59100,59100,59200,59000,2606
|
|
20240702,142100,68951099800,59100,58700,59100,58600,6157
|
|
20240702,142000,68588546700,58700,58700,58800,58600,1819
|
|
20240702,141900,68481811300,58700,58800,58900,58600,1410
|
|
20240702,141800,68399007900,58800,58600,58800,58600,2159
|
|
20240702,141700,68272274000,58700,58400,58700,58400,2099
|
|
20240702,141600,68149335000,58400,58500,58600,58400,2260
|
|
20240702,141500,68017166200,58500,58500,58500,58400,1078
|
|
20240702,141400,67954162700,58500,58500,58600,58400,1613
|
|
20240702,141300,67859777200,58500,58600,58600,58400,1121
|
|
20240702,141200,67794241200,58600,58500,58600,58400,1919
|
|
20240702,141100,67682027300,58400,58400,58500,58400,1274
|
|
20240702,141000,67607568800,58500,58500,58600,58400,1242
|
|
20240702,140900,67534890600,58500,58400,58500,58400,1696
|
|
20240702,140800,67435715400,58400,58400,58500,58300,1966
|
|
20240702,140700,67320843300,58400,58600,58600,58300,967
|
|
20240702,140600,67264339900,58500,58300,58600,58300,2194
|
|
20240702,140500,67136180500,58300,58400,58500,58300,1787
|
|
20240702,140400,67031940200,58400,58600,58600,58300,1319
|
|
20240702,140300,66954873800,58500,58400,58500,58300,1957
|
|
20240702,140200,66840527500,58300,58400,58400,58300,1583
|
|
20240702,140100,66748181000,58300,58200,58400,58200,1904
|
|
20240702,140000,66637244700,58200,58200,58500,58100,1949
|
|
20240702,135900,66523670200,58000,58300,58400,58000,4337
|
|
20240702,135800,66270866300,58300,58400,58500,58200,814
|
|
20240702,135700,66223371000,58400,58400,58500,58300,1708
|
|
20240702,135600,66123674000,58400,58600,58700,58300,1398
|
|
20240702,135500,66041955600,58600,58400,58700,58400,1891
|
|
20240702,135400,65931287600,58600,58400,58600,58300,1837
|
|
20240702,135300,65823945600,58400,58400,58500,58200,1405
|
|
20240702,135200,65741918100,58300,58300,58500,58300,2098
|
|
20240702,135100,65619363000,58300,58200,58500,58200,1713
|
|
20240702,135000,65519446300,58200,58400,58500,58200,2207
|
|
20240702,134900,65390708200,58400,58300,58500,58200,3577
|
|
20240702,134800,65182073600,58300,58400,58500,58300,757
|
|
20240702,134700,65137902800,58400,58500,58600,58300,2085
|
|
20240702,134600,65016085500,58500,58400,58500,58300,2187
|
|
20240702,134500,64888299200,58300,58300,58500,58000,3678
|
|
20240702,134400,64673873000,58300,58400,58400,57900,4289
|
|
20240702,134300,64424659800,58400,58200,58600,58200,1869
|
|
20240702,134200,64315423000,58300,58300,58400,58100,1212
|
|
20240702,134100,64244785000,58300,58300,58400,58200,2180
|
|
20240702,134000,64117791000,58300,58400,58400,58000,3354
|
|
20240702,133900,63922438900,58400,58600,58600,57600,13858
|
|
20240702,133800,63119182600,58500,58600,58600,58500,1157
|
|
20240702,133700,63051438000,58500,58600,58600,58500,2631
|
|
20240702,133600,62897471300,58600,58600,58700,58500,1298
|
|
20240702,133500,62821413700,58700,58700,58800,58600,4473
|
|
20240702,133400,62558859500,58700,58500,58800,58500,5345
|
|
20240702,133300,62244975200,58500,58400,58500,58300,3620
|
|
20240702,133200,62033551500,58400,58000,58400,57900,2684
|
|
20240702,133100,61877389400,57900,57900,58100,57900,1509
|
|
20240702,133000,61789917100,58000,57900,58000,57700,1257
|
|
20240702,132900,61717144500,57900,57900,58000,57900,1356
|
|
20240702,132800,61638597100,58000,58000,58100,57900,1744
|
|
20240702,132700,61537502700,58000,57900,58100,57800,5602
|
|
20240702,132600,61212870700,57800,57800,58000,57700,4054
|
|
20240702,132500,60978410600,57700,57800,57800,57600,1905
|
|
20240702,132400,60868492100,57800,57500,57800,57500,1627
|
|
20240702,132300,60774699500,57700,57400,57700,57300,5774
|
|
20240702,132200,60442537300,57400,57500,57500,57400,2185
|
|
20240702,132100,60317091400,57600,57500,57600,57300,6506
|
|
20240702,132000,59943611300,57300,57600,57600,57300,2622
|
|
20240702,131900,59792930700,57500,57600,57700,57500,2304
|
|
20240702,131800,59660288300,57600,57600,57800,57400,5092
|
|
20240702,131700,59366874800,57500,57600,57700,57500,1752
|
|
20240702,131600,59266033300,57600,57600,57700,57500,3224
|
|
20240702,131500,59080353800,57600,57600,57700,57000,14514
|
|
20240702,131400,58249115300,57600,57900,57900,57600,2020
|
|
20240702,131300,58132429600,58000,57600,58100,57500,7560
|
|
20240702,131200,57695869500,57600,57800,57800,57600,1819
|
|
20240702,131100,57591063900,57700,58000,58000,57600,3362
|
|
20240702,131000,57396795300,58000,58000,58100,57900,986
|
|
20240702,130900,57339658700,58000,58000,58100,58000,4608
|
|
20240702,130800,57072363700,58000,58000,58100,58000,2067
|
|
20240702,130700,56952348800,58000,58000,58100,58000,1063
|
|
20240702,130600,56890656400,58100,58100,58100,58000,925
|
|
20240702,130500,56836964500,58100,58100,58100,58000,1289
|
|
20240702,130400,56762175700,58100,58100,58100,58000,669
|
|
20240702,130300,56723357200,58000,58100,58100,58000,1689
|
|
20240702,130200,56625330200,58100,58100,58200,58100,1323
|
|
20240702,130100,56548457900,58100,58100,58200,58100,652
|
|
20240702,130000,56510567400,58100,58200,58200,58100,1114
|
|
20240702,125900,56445817800,58200,58100,58200,58100,691
|
|
20240702,125800,56405659000,58200,58200,58300,58100,600
|
|
20240702,125700,56370744100,58200,58100,58200,58000,1564
|
|
20240702,125600,56279884300,58000,57800,58100,57800,1063
|
|
20240702,125500,56218223600,57900,57700,58000,57700,3991
|
|
20240702,125400,55987544300,57800,58100,58100,57700,5068
|
|
20240702,125300,55694071700,58100,58000,58200,58000,3487
|
|
20240702,125200,55491788400,58100,58200,58300,58100,2764
|
|
20240702,125100,55331137900,58200,58300,58300,58200,1363
|
|
20240702,125000,55251758000,58200,58200,58300,58100,783
|
|
20240702,124900,55206230400,58100,58300,58300,58100,4986
|
|
20240702,124800,54916152800,58400,58400,58500,58300,858
|
|
20240702,124700,54866068600,58400,58400,58500,58400,749
|
|
20240702,124600,54822303300,58400,58400,58500,58400,947
|
|
20240702,124500,54766988700,58400,58500,58500,58400,446
|
|
20240702,124400,54740930300,58500,58300,58500,58200,4070
|
|
20240702,124300,54503474500,58300,58300,58300,58200,1243
|
|
20240702,124200,54431122300,58200,58400,58400,58200,691
|
|
20240702,124100,54390856700,58400,58300,58400,58200,1427
|
|
20240702,124000,54307676900,58300,58300,58300,58200,1193
|
|
20240702,123900,54238235300,58200,58300,58400,58200,1659
|
|
20240702,123800,54141625400,58300,58200,58500,58200,2539
|
|
20240702,123700,53993444800,58300,58300,58400,58200,3131
|
|
20240702,123600,53811037400,58300,58500,58500,58300,2945
|
|
20240702,123500,53639214300,58500,58600,58600,58400,724
|
|
20240702,123400,53596859500,58600,58600,58700,58500,1906
|
|
20240702,123300,53485233400,58600,58600,58700,58500,1942
|
|
20240702,123200,53371608500,58600,58600,58700,58300,4166
|
|
20240702,123100,53128007200,58700,58900,59000,58700,1840
|
|
20240702,123000,53019725800,58900,58700,59000,58700,1644
|
|
20240702,122900,52922952000,58800,58900,58900,58700,1272
|
|
20240702,122800,52848181100,58800,59100,59100,58800,1228
|
|
20240702,122700,52775755900,59100,59000,59100,59000,598
|
|
20240702,122600,52740456300,59100,59000,59100,59000,413
|
|
20240702,122500,52716083900,59000,59100,59100,58700,720
|
|
20240702,122400,52673664600,59100,58600,59200,58400,9658
|
|
20240702,122300,52106038900,58500,58600,58700,58400,3168
|
|
20240702,122200,51920638700,58700,58700,58700,58600,1186
|
|
20240702,122100,51851125300,58600,58600,58700,58500,1750
|
|
20240702,122000,51748579900,58700,58600,58700,58600,770
|
|
20240702,121900,51703445200,58700,58700,58700,58600,3239
|
|
20240702,121800,51513425000,58700,58800,58900,58700,1558
|
|
20240702,121700,51421808000,58800,58900,59000,58800,967
|
|
20240702,121600,51364894400,58900,58900,59000,58900,1116
|
|
20240702,121500,51299147700,58900,59000,59000,58900,576
|
|
20240702,121400,51265212200,59000,58900,59000,58900,922
|
|
20240702,121300,51210881400,58900,59000,59100,58900,704
|
|
20240702,121200,51169367800,59000,59000,59100,59000,803
|
|
20240702,121100,51121977700,59000,59000,59100,59000,869
|
|
20240702,121000,51070701300,59000,59100,59100,59000,531
|
|
20240702,120900,51039355400,59100,59000,59100,59000,727
|
|
20240702,120800,50996450100,59000,59200,59200,59000,1511
|
|
20240702,120700,50907178200,59200,59200,59200,59100,511
|
|
20240702,120600,50876951100,59200,59100,59200,59100,582
|
|
20240702,120500,50842549500,59200,59300,59400,59100,1315
|
|
20240702,120400,50764634900,59300,59300,59500,59300,495
|
|
20240702,120300,50735275500,59400,59500,59500,59300,780
|
|
20240702,120200,50688909600,59500,59500,59500,59300,1676
|
|
20240702,120100,50589360400,59500,59500,59500,59400,823
|
|
20240702,120000,50540439000,59500,59400,59500,59400,910
|
|
20240702,115900,50486334300,59400,59500,59600,59400,813
|
|
20240702,115800,50437970900,59500,59600,59600,59500,439
|
|
20240702,115700,50411833100,59500,59500,59600,59500,473
|
|
20240702,115600,50383674500,59600,59500,59600,59500,392
|
|
20240702,115500,50360345800,59500,59500,59600,59500,808
|
|
20240702,115400,50312264700,59600,59500,59600,59400,961
|
|
20240702,115300,50255069900,59500,59500,59500,59400,613
|
|
20240702,115200,50218619800,59500,59500,59500,59400,723
|
|
20240702,115100,50175627400,59400,59500,59500,59400,668
|
|
20240702,115000,50135909300,59400,59500,59500,59400,297
|
|
20240702,114900,50118258600,59400,59400,59500,59400,798
|
|
20240702,114800,50070849000,59400,59400,59500,59400,126
|
|
20240702,114700,50063361200,59500,59600,59600,59400,1273
|
|
20240702,114600,49987628400,59500,59600,59600,59500,768
|
|
20240702,114500,49941926100,59600,59700,59700,59500,670
|
|
20240702,114400,49902001100,59700,59500,59700,59500,972
|
|
20240702,114300,49844074900,59600,59500,59600,59400,893
|
|
20240702,114200,49790977000,59500,59300,59500,59200,614
|
|
20240702,114100,49754493800,59400,59200,59400,59200,690
|
|
20240702,114000,49713595900,59300,59000,59400,58900,1910
|
|
20240702,113900,49600528900,58900,59200,59300,58800,7610
|
|
20240702,113800,49151673800,59200,59300,59300,59200,2322
|
|
20240702,113700,49014149300,59300,59400,59500,59300,977
|
|
20240702,113600,48956165500,59400,59400,59500,59400,1412
|
|
20240702,113500,48872281200,59500,59600,59600,59500,1820
|
|
20240702,113400,48763984800,59500,59600,59600,59500,523
|
|
20240702,113300,48732843200,59600,59600,59600,59500,645
|
|
20240702,113200,48694430300,59600,59600,59600,59500,973
|
|
20240702,113100,48636503100,59600,59700,59800,59500,2650
|
|
20240702,113000,48478525800,59700,59800,59800,59700,1543
|
|
20240702,112900,48386364400,59800,59700,59800,59700,2243
|
|
20240702,112800,48252247600,59700,59700,59800,59600,2288
|
|
20240702,112700,48115645400,59700,59700,59700,59600,1675
|
|
20240702,112600,48015697400,59600,59800,59800,59600,1176
|
|
20240702,112500,47945495800,59800,59800,59800,59700,716
|
|
20240702,112400,47902733100,59700,59800,59800,59700,755
|
|
20240702,112300,47857639500,59800,59600,59800,59600,929
|
|
20240702,112200,47802150300,59700,59700,59800,59600,939
|
|
20240702,112100,47746106200,59700,59600,59700,59600,925
|
|
20240702,112000,47690935200,59600,59800,59800,59600,1665
|
|
20240702,111900,47591564700,59800,59900,59900,59700,789
|
|
20240702,111800,47544388100,59800,59700,59800,59600,7389
|
|
20240702,111700,47103445900,59800,59700,59800,59700,1316
|
|
20240702,111600,47024791900,59700,59700,59800,59700,1436
|
|
20240702,111500,46938981300,59800,59800,59800,59700,1073
|
|
20240702,111400,46874860900,59800,59800,60000,59700,4373
|
|
20240702,111300,46613106200,59800,59600,59800,59600,1451
|
|
20240702,111200,46526423300,59700,59700,59800,59600,1256
|
|
20240702,111100,46451471300,59700,59700,59800,59600,1447
|
|
20240702,111000,46365062400,59800,59900,59900,59800,1571
|
|
20240702,110900,46271082500,59800,59900,59900,59800,2108
|
|
20240702,110800,46144887600,59900,59900,59900,59700,1096
|
|
20240702,110700,46079302800,59900,59900,60000,59700,3239
|
|
20240702,110600,45885429600,59900,59700,59900,59700,3480
|
|
20240702,110500,45677194400,59700,59800,59800,59700,1677
|
|
20240702,110400,45576970600,59800,59600,59900,59600,8923
|
|
20240702,110300,45043863500,59600,59600,59600,59400,2376
|
|
20240702,110200,44902427900,59600,59400,59600,59400,1958
|
|
20240702,110100,44785916900,59500,59300,59500,59200,2469
|
|
20240702,110000,44639580600,59200,59400,59500,59200,1355
|
|
20240702,105900,44559247700,59400,59500,59600,59300,2490
|
|
20240702,105800,44411284000,59500,59500,59600,59400,1537
|
|
20240702,105700,44319842400,59400,59400,59500,59300,1100
|
|
20240702,105600,44254479200,59400,59400,59500,59300,2312
|
|
20240702,105500,44117028300,59400,59300,59500,59200,1131
|
|
20240702,105400,44049920700,59300,59500,59500,59200,2257
|
|
20240702,105300,43915879300,59500,59200,59500,59000,3941
|
|
20240702,105200,43682551200,59200,59300,59400,59000,4132
|
|
20240702,105100,43438154900,59300,59300,59500,59000,3713
|
|
20240702,105000,43218231600,59100,59500,59500,59100,5396
|
|
20240702,104900,42898723800,59500,59800,59800,59400,3853
|
|
20240702,104800,42669132000,59700,59900,59900,59700,2459
|
|
20240702,104700,42522063300,59800,59800,60000,59700,3771
|
|
20240702,104600,42296207400,59800,59900,59900,59700,3784
|
|
20240702,104500,42069923000,59900,59900,59900,59800,4956
|
|
20240702,104400,41773127200,59800,59800,59900,59600,3057
|
|
20240702,104300,41590365600,59800,59700,59800,59600,1871
|
|
20240702,104200,41478585700,59700,59800,59900,59600,3064
|
|
20240702,104100,41295553600,59800,59600,59800,59500,2921
|
|
20240702,104000,41121033100,59600,59500,59700,59400,2581
|
|
20240702,103900,40967266700,59600,59400,59800,59300,5496
|
|
20240702,103800,40639467600,59400,59400,59500,59300,1905
|
|
20240702,103700,40526311000,59400,59400,59500,59300,1523
|
|
20240702,103600,40435861400,59300,59300,59400,59200,2188
|
|
20240702,103500,40306154800,59300,59400,59500,59200,3304
|
|
20240702,103400,40110203700,59400,59700,59900,59400,5181
|
|
20240702,103300,39801034600,59700,59700,59900,59600,4344
|
|
20240702,103200,39541543600,59700,59800,59800,59600,3830
|
|
20240702,103100,39312748900,59800,59800,59800,59700,2069
|
|
20240702,103000,39189141700,59800,59700,59800,59600,4942
|
|
20240702,102900,38893802300,59700,59700,59800,59600,2738
|
|
20240702,102800,38730427000,59700,59600,59700,59500,6314
|
|
20240702,102700,38353737600,59600,59300,59600,59200,5924
|
|
20240702,102600,38002193000,59200,58900,59200,58800,8088
|
|
20240702,102500,37524803700,58800,58800,58900,58700,2512
|
|
20240702,102400,37377124400,58800,58600,58800,58600,3510
|
|
20240702,102300,37171290900,58600,59200,59200,58600,13702
|
|
20240702,102200,36364218200,59200,59100,59300,59100,2920
|
|
20240702,102100,36191446200,59100,59100,59100,59000,4435
|
|
20240702,102000,35929536800,59100,59400,59400,59000,3830
|
|
20240702,101900,35702919200,59400,59200,59400,59200,3150
|
|
20240702,101800,35516113400,59300,59300,59400,59000,5278
|
|
20240702,101700,35203664300,59400,59500,59500,59200,8191
|
|
20240702,101600,34717613800,59400,59600,59700,59200,9970
|
|
20240702,101500,34124892300,59600,59300,59600,59100,14874
|
|
20240702,101400,33240144800,59300,59400,59500,59100,17428
|
|
20240702,101300,32205117600,59400,59200,59500,59200,5410
|
|
20240702,101200,31884154900,59200,58900,59200,58800,9774
|
|
20240702,101100,31307040500,59000,58800,59100,58700,10633
|
|
20240702,101000,30680212900,58800,58800,58900,58600,3811
|
|
20240702,100900,30456532300,58800,58700,58800,58500,3132
|
|
20240702,100800,30272660900,58600,58400,58600,58300,3052
|
|
20240702,100700,30094276400,58300,58800,58800,58300,6457
|
|
20240702,100600,29716091100,58700,58900,58900,58500,7984
|
|
20240702,100500,29247116800,58900,58700,58900,58600,8088
|
|
20240702,100400,28771600500,58700,58300,58700,58200,3802
|
|
20240702,100300,28549075000,58200,57900,58400,57800,4820
|
|
20240702,100200,28269347100,57900,58100,58200,57800,9622
|
|
20240702,100100,27711072300,58100,58300,58300,58000,5805
|
|
20240702,100000,27373769400,58300,58500,58600,58300,5756
|
|
20240702,095900,27037278500,58400,58200,58500,58200,2773
|
|
20240702,095800,26875609600,58200,58300,58600,58200,5397
|
|
20240702,095700,26560201100,58300,58200,58700,58200,6247
|
|
20240702,095600,26194610200,58100,58400,58500,58100,5585
|
|
20240702,095500,25869059900,58400,58700,58800,58400,18789
|
|
20240702,095400,24767851300,58700,58600,58900,58500,17577
|
|
20240702,095300,23736089300,58600,58200,58600,58100,11945
|
|
20240702,095200,23038983300,58200,58000,58300,57900,10536
|
|
20240702,095100,22426399500,58000,57900,58100,57800,7616
|
|
20240702,095000,21985054300,57900,57800,58000,57700,10710
|
|
20240702,094900,21365574500,57700,57600,57800,57500,5349
|
|
20240702,094800,21057118400,57600,57600,57800,57300,8648
|
|
20240702,094700,20559291700,57600,57700,57700,57500,4057
|
|
20240702,094600,20325614900,57700,57400,57900,57300,11722
|
|
20240702,094500,19649463300,57300,57400,57500,57100,2988
|
|
20240702,094400,19478301700,57400,57000,57700,57000,12900
|
|
20240702,094300,18738388300,57000,56800,57200,56800,3711
|
|
20240702,094200,18526676000,56800,56700,57100,56600,3964
|
|
20240702,094100,18301393100,56700,56700,57100,56700,4350
|
|
20240702,094000,18053645300,56700,56800,56900,56700,6201
|
|
20240702,093900,17701742300,56900,56700,56900,56600,2793
|
|
20240702,093800,17543290400,56900,56800,56900,56600,3137
|
|
20240702,093700,17365273900,56800,56700,56900,56700,2768
|
|
20240702,093600,17208227400,56700,56700,56900,56700,3406
|
|
20240702,093500,17014852800,56700,56500,56800,56400,6283
|
|
20240702,093400,16659420200,56700,56700,56800,56400,8939
|
|
20240702,093300,16153753900,56600,56800,56900,56500,10024
|
|
20240702,093200,15585904200,56800,56900,56900,56500,5252
|
|
20240702,093100,15287934700,56900,57000,57100,56700,8322
|
|
20240702,093000,14814149100,57000,57100,57300,56700,5173
|
|
20240702,092900,14518993200,57100,56800,57200,56800,4407
|
|
20240702,092800,14267631800,56800,57000,57000,56800,2590
|
|
20240702,092700,14120263300,57000,57100,57100,56800,5674
|
|
20240702,092600,13796994400,57100,57000,57300,56900,5275
|
|
20240702,092500,13495805000,57000,56700,57100,56500,6022
|
|
20240702,092400,13153892000,56800,56500,56900,56500,4833
|
|
20240702,092300,12880345100,56400,56400,56800,56000,8481
|
|
20240702,092200,12401928600,56300,56400,56800,56300,6231
|
|
20240702,092100,12050076000,56400,56000,56500,56000,8106
|
|
20240702,092000,11594788900,56000,55900,56300,55900,12242
|
|
20240702,091900,10908445300,56000,56100,56200,55800,15550
|
|
20240702,091800,10037474700,56200,56300,56400,56100,9490
|
|
20240702,091700,9503804800,56300,56500,56700,56300,5308
|
|
20240702,091600,9204302400,56500,56500,56600,56300,10815
|
|
20240702,091500,8594286300,56500,56900,56900,56500,5714
|
|
20240702,091400,8270246800,56800,57100,57100,56800,6869
|
|
20240702,091300,7879215000,57100,57300,57400,57100,2974
|
|
20240702,091200,7708791700,57300,57200,57500,57100,5972
|
|
20240702,091100,7366918300,57200,57400,57600,57100,7425
|
|
20240702,091000,6941139900,57400,56800,57500,56600,8005
|
|
20240702,090900,6485164600,56800,57000,57100,56800,4797
|
|
20240702,090800,6211995200,57000,56900,57100,56600,4814
|
|
20240702,090700,5938064600,56700,56700,56900,56100,25773
|
|
20240702,090600,4482561300,56700,57100,57300,56500,15886
|
|
20240702,090500,3579464400,57200,57900,58100,57100,11455
|
|
20240702,090400,2920438600,58000,57900,58500,57900,15006
|
|
20240702,090300,2048313300,57800,57500,58000,57400,6196
|
|
20240702,090200,1690973900,57500,57700,57900,57300,5932
|
|
20240702,090100,1349037500,57700,57400,58000,57200,6241
|
|
20240702,090000,989365300,57200,57000,57500,56600,17059
|