689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202600,938839050,23400,23400,23400,23400,2850
|
|
20240703,202500,938839050,23400,23400,23400,23400,0
|
|
20240703,202400,938839050,23400,23400,23400,23400,0
|
|
20240703,202300,938839050,23400,23400,23400,23400,0
|
|
20240703,202200,938839050,23400,23400,23400,23400,0
|
|
20240703,202100,938839050,23400,23400,23400,23400,0
|
|
20240703,202000,938839050,23400,23400,23400,23400,0
|
|
20240703,201900,938839050,23400,23400,23400,23400,0
|
|
20240703,201800,938839050,23400,23400,23400,23400,0
|
|
20240703,201700,938839050,23400,23400,23400,23400,0
|
|
20240703,201600,938839050,23400,23400,23400,23400,0
|
|
20240703,201500,938839050,23400,23400,23400,23400,0
|
|
20240703,201400,938839050,23400,23400,23400,23400,0
|
|
20240703,201300,938839050,23400,23400,23400,23400,0
|
|
20240703,201200,938839050,23400,23400,23400,23400,0
|
|
20240703,201100,938839050,23400,23400,23400,23400,0
|
|
20240703,201000,938839050,23400,23400,23400,23400,0
|
|
20240703,200900,938839050,23400,23400,23400,23400,0
|
|
20240703,200800,938839050,23400,23400,23400,23400,0
|
|
20240703,200700,938839050,23400,23400,23400,23400,0
|
|
20240703,200600,938839050,23400,23400,23400,23400,0
|
|
20240703,200500,938839050,23400,23400,23400,23400,0
|
|
20240703,200400,938839050,23400,23400,23400,23400,0
|
|
20240703,200300,938839050,23400,23400,23400,23400,0
|
|
20240703,200200,938839050,23400,23400,23400,23400,0
|
|
20240703,200100,938839050,23400,23400,23400,23400,0
|
|
20240703,200000,938839050,23400,23400,23400,23400,0
|
|
20240703,195900,938839050,23400,23400,23400,23400,0
|
|
20240703,195800,938839050,23400,23400,23400,23400,0
|
|
20240703,195700,938839050,23400,23400,23400,23400,0
|
|
20240703,195600,938839050,23400,23400,23400,23400,2850
|
|
20240703,195500,938839050,23400,23400,23400,23400,0
|
|
20240703,195400,938839050,23400,23400,23400,23400,0
|
|
20240703,195300,938839050,23400,23400,23400,23400,0
|
|
20240703,195200,938839050,23400,23400,23400,23400,0
|
|
20240703,195100,938839050,23400,23400,23400,23400,0
|
|
20240703,195000,938839050,23400,23400,23400,23400,0
|
|
20240703,194900,938839050,23400,23400,23400,23400,0
|
|
20240703,194800,938839050,23400,23400,23400,23400,0
|
|
20240703,194700,938839050,23400,23400,23400,23400,0
|
|
20240703,194600,938839050,23400,23400,23400,23400,0
|
|
20240703,194500,938839050,23400,23400,23400,23400,0
|
|
20240703,194400,938839050,23400,23400,23400,23400,0
|
|
20240703,194300,938839050,23400,23400,23400,23400,0
|
|
20240703,194200,938839050,23400,23400,23400,23400,0
|
|
20240703,194100,938839050,23400,23400,23400,23400,0
|
|
20240703,194000,938839050,23400,23400,23400,23400,0
|
|
20240703,193900,938839050,23400,23400,23400,23400,0
|
|
20240703,193800,938839050,23400,23400,23400,23400,0
|
|
20240703,193700,938839050,23400,23400,23400,23400,0
|
|
20240703,193600,938839050,23400,23400,23400,23400,0
|
|
20240703,193500,938839050,23400,23400,23400,23400,0
|
|
20240703,193400,938839050,23400,23400,23400,23400,0
|
|
20240703,193300,938839050,23400,23400,23400,23400,0
|
|
20240703,193200,938839050,23400,23400,23400,23400,0
|
|
20240703,193100,938839050,23400,23400,23400,23400,0
|
|
20240703,193000,938839050,23400,23400,23400,23400,0
|
|
20240703,192900,938839050,23400,23400,23400,23400,0
|
|
20240703,192800,938839050,23400,23400,23400,23400,0
|
|
20240703,192700,938839050,23400,23400,23400,23400,0
|
|
20240703,192600,938839050,23400,23400,23400,23400,2850
|
|
20240703,192500,938839050,23400,23400,23400,23400,0
|
|
20240703,192400,938839050,23400,23400,23400,23400,0
|
|
20240703,192300,938839050,23400,23400,23400,23400,0
|
|
20240703,192200,938839050,23400,23400,23400,23400,0
|
|
20240703,192100,938839050,23400,23400,23400,23400,0
|
|
20240703,192000,938839050,23400,23400,23400,23400,0
|
|
20240703,191900,938839050,23400,23400,23400,23400,0
|
|
20240703,191800,938839050,23400,23400,23400,23400,0
|
|
20240703,191700,938839050,23400,23400,23400,23400,0
|
|
20240703,191600,938839050,23400,23400,23400,23400,0
|
|
20240703,191500,938839050,23400,23400,23400,23400,0
|
|
20240703,191400,938839050,23400,23400,23400,23400,0
|
|
20240703,191300,938839050,23400,23400,23400,23400,0
|
|
20240703,191200,938839050,23400,23400,23400,23400,0
|
|
20240703,191100,938839050,23400,23400,23400,23400,0
|
|
20240703,191000,938839050,23400,23400,23400,23400,0
|
|
20240703,190900,938839050,23400,23400,23400,23400,0
|
|
20240703,190800,938839050,23400,23400,23400,23400,0
|
|
20240703,190700,938839050,23400,23400,23400,23400,0
|
|
20240703,190600,938839050,23400,23400,23400,23400,0
|
|
20240703,190500,938839050,23400,23400,23400,23400,0
|
|
20240703,190400,938839050,23400,23400,23400,23400,0
|
|
20240703,190300,938839050,23400,23400,23400,23400,0
|
|
20240703,190200,938839050,23400,23400,23400,23400,0
|
|
20240703,190100,938839050,23400,23400,23400,23400,0
|
|
20240703,190000,938839050,23400,23400,23400,23400,0
|
|
20240703,185900,938839050,23400,23400,23400,23400,0
|
|
20240703,185800,938839050,23400,23400,23400,23400,0
|
|
20240703,185700,938839050,23400,23400,23400,23400,0
|
|
20240703,185600,938839050,23400,23400,23400,23400,2850
|
|
20240703,185500,938839050,23400,23400,23400,23400,0
|
|
20240703,185400,938839050,23400,23400,23400,23400,0
|
|
20240703,185300,938839050,23400,23400,23400,23400,0
|
|
20240703,185200,938839050,23400,23400,23400,23400,0
|
|
20240703,185100,938839050,23400,23400,23400,23400,0
|
|
20240703,185000,938839050,23400,23400,23400,23400,0
|
|
20240703,184900,938839050,23400,23400,23400,23400,0
|
|
20240703,184800,938839050,23400,23400,23400,23400,0
|
|
20240703,184700,938839050,23400,23400,23400,23400,0
|
|
20240703,184600,938839050,23400,23400,23400,23400,0
|
|
20240703,184500,938839050,23400,23400,23400,23400,0
|
|
20240703,184400,938839050,23400,23400,23400,23400,0
|
|
20240703,184300,938839050,23400,23400,23400,23400,0
|
|
20240703,184200,938839050,23400,23400,23400,23400,0
|
|
20240703,184100,938839050,23400,23400,23400,23400,0
|
|
20240703,184000,938839050,23400,23400,23400,23400,0
|
|
20240703,183900,938839050,23400,23400,23400,23400,0
|
|
20240703,183800,938839050,23400,23400,23400,23400,0
|
|
20240703,183700,938839050,23400,23400,23400,23400,0
|
|
20240703,183600,938839050,23400,23400,23400,23400,0
|
|
20240703,183500,938839050,23400,23400,23400,23400,0
|
|
20240703,183400,938839050,23400,23400,23400,23400,0
|
|
20240703,183300,938839050,23400,23400,23400,23400,0
|
|
20240703,183200,938839050,23400,23400,23400,23400,0
|
|
20240703,183100,938839050,23400,23400,23400,23400,0
|
|
20240703,183000,938839050,23400,23400,23400,23400,0
|
|
20240703,182900,938839050,23400,23400,23400,23400,0
|
|
20240703,182800,938839050,23400,23400,23400,23400,0
|
|
20240703,182700,938839050,23400,23400,23400,23400,0
|
|
20240703,182600,938839050,23400,23400,23400,23400,2850
|
|
20240703,182500,938839050,23400,23400,23400,23400,0
|
|
20240703,182400,938839050,23400,23400,23400,23400,0
|
|
20240703,182300,938839050,23400,23400,23400,23400,0
|
|
20240703,182200,938839050,23400,23400,23400,23400,0
|
|
20240703,182100,938839050,23400,23400,23400,23400,0
|
|
20240703,182000,938839050,23400,23400,23400,23400,0
|
|
20240703,181900,938839050,23400,23400,23400,23400,0
|
|
20240703,181800,938839050,23400,23400,23400,23400,0
|
|
20240703,181700,938839050,23400,23400,23400,23400,0
|
|
20240703,181600,938839050,23400,23400,23400,23400,0
|
|
20240703,181500,938839050,23400,23400,23400,23400,0
|
|
20240703,181400,938839050,23400,23400,23400,23400,0
|
|
20240703,181300,938839050,23400,23400,23400,23400,0
|
|
20240703,181200,938839050,23400,23400,23400,23400,0
|
|
20240703,181100,938839050,23400,23400,23400,23400,0
|
|
20240703,181000,938839050,23400,23400,23400,23400,0
|
|
20240703,180900,938839050,23400,23400,23400,23400,0
|
|
20240703,180800,938839050,23400,23400,23400,23400,0
|
|
20240703,180700,938839050,23400,23400,23400,23400,0
|
|
20240703,180600,938839050,23400,23400,23400,23400,0
|
|
20240703,180500,938839050,23400,23400,23400,23400,0
|
|
20240703,180400,938839050,23400,23400,23400,23400,0
|
|
20240703,180300,938839050,23400,23400,23400,23400,0
|
|
20240703,180200,938839050,23400,23400,23400,23400,0
|
|
20240703,180100,938839050,23400,23400,23400,23400,0
|
|
20240703,180000,938839050,23400,23400,23400,23400,0
|
|
20240703,175900,938839050,23400,23400,23400,23400,0
|
|
20240703,175800,938839050,23400,23400,23400,23400,0
|
|
20240703,175700,938839050,23400,23400,23400,23400,0
|
|
20240703,175600,938839050,23400,23400,23400,23400,2850
|
|
20240703,175500,938839050,23400,23400,23400,23400,0
|
|
20240703,175400,938839050,23400,23400,23400,23400,0
|
|
20240703,175300,938839050,23400,23400,23400,23400,0
|
|
20240703,175200,938839050,23400,23400,23400,23400,0
|
|
20240703,175100,938839050,23400,23400,23400,23400,0
|
|
20240703,175000,938839050,23400,23400,23400,23400,0
|
|
20240703,174900,938839050,23400,23400,23400,23400,0
|
|
20240703,174800,938839050,23400,23400,23400,23400,0
|
|
20240703,174700,938839050,23400,23400,23400,23400,0
|
|
20240703,174600,938839050,23400,23400,23400,23400,0
|
|
20240703,174500,938839050,23400,23400,23400,23400,0
|
|
20240703,174400,938839050,23400,23400,23400,23400,0
|
|
20240703,174300,938839050,23400,23400,23400,23400,0
|
|
20240703,174200,938839050,23400,23400,23400,23400,0
|
|
20240703,174100,938839050,23400,23400,23400,23400,0
|
|
20240703,174000,938839050,23400,23400,23400,23400,0
|
|
20240703,173900,938839050,23400,23400,23400,23400,0
|
|
20240703,173800,938839050,23400,23400,23400,23400,0
|
|
20240703,173700,938839050,23400,23400,23400,23400,0
|
|
20240703,173600,938839050,23400,23400,23400,23400,0
|
|
20240703,173500,938839050,23400,23400,23400,23400,0
|
|
20240703,173400,938839050,23400,23400,23400,23400,0
|
|
20240703,173300,938839050,23400,23400,23400,23400,0
|
|
20240703,173200,938839050,23400,23400,23400,23400,0
|
|
20240703,173100,938839050,23400,23400,23400,23400,0
|
|
20240703,173000,938839050,23400,23400,23400,23400,0
|
|
20240703,172900,938839050,23400,23400,23400,23400,0
|
|
20240703,172800,938839050,23400,23400,23400,23400,0
|
|
20240703,172700,938839050,23400,23400,23400,23400,0
|
|
20240703,172600,938839050,23400,23400,23400,23400,2850
|
|
20240703,172500,938839050,23400,23400,23400,23400,0
|
|
20240703,172400,938839050,23400,23400,23400,23400,0
|
|
20240703,172300,938839050,23400,23400,23400,23400,0
|
|
20240703,172200,938839050,23400,23400,23400,23400,0
|
|
20240703,172100,938839050,23400,23400,23400,23400,0
|
|
20240703,172000,938839050,23400,23400,23400,23400,0
|
|
20240703,171900,938839050,23400,23400,23400,23400,0
|
|
20240703,171800,938839050,23400,23400,23400,23400,0
|
|
20240703,171700,938839050,23400,23400,23400,23400,0
|
|
20240703,171600,938839050,23400,23400,23400,23400,0
|
|
20240703,171500,938839050,23400,23400,23400,23400,0
|
|
20240703,171400,938839050,23400,23400,23400,23400,0
|
|
20240703,171300,938839050,23400,23400,23400,23400,0
|
|
20240703,171200,938839050,23400,23400,23400,23400,0
|
|
20240703,171100,938839050,23400,23400,23400,23400,0
|
|
20240703,171000,938839050,23400,23400,23400,23400,0
|
|
20240703,170900,938839050,23400,23400,23400,23400,0
|
|
20240703,170800,938839050,23400,23400,23400,23400,0
|
|
20240703,170700,938839050,23400,23400,23400,23400,0
|
|
20240703,170600,938839050,23400,23400,23400,23400,0
|
|
20240703,170500,938839050,23400,23400,23400,23400,0
|
|
20240703,170400,938839050,23400,23400,23400,23400,0
|
|
20240703,170300,938839050,23400,23400,23400,23400,0
|
|
20240703,170200,938839050,23400,23400,23400,23400,0
|
|
20240703,170100,938839050,23400,23400,23400,23400,0
|
|
20240703,170000,938839050,23400,23400,23400,23400,0
|
|
20240703,165900,938839050,23400,23400,23400,23400,0
|
|
20240703,165800,938839050,23400,23400,23400,23400,0
|
|
20240703,165700,938839050,23400,23400,23400,23400,0
|
|
20240703,165600,938839050,23400,23400,23400,23400,2850
|
|
20240703,165500,938839050,23400,23400,23400,23400,0
|
|
20240703,165400,938839050,23400,23400,23400,23400,0
|
|
20240703,165300,938839050,23400,23400,23400,23400,0
|
|
20240703,165200,938839050,23400,23400,23400,23400,0
|
|
20240703,165100,938839050,23400,23400,23400,23400,0
|
|
20240703,165000,938839050,23400,23400,23400,23400,0
|
|
20240703,164900,938839050,23400,23400,23400,23400,0
|
|
20240703,164800,938839050,23400,23400,23400,23400,0
|
|
20240703,164700,938839050,23400,23400,23400,23400,0
|
|
20240703,164600,938839050,23400,23400,23400,23400,0
|
|
20240703,164500,938839050,23400,23400,23400,23400,0
|
|
20240703,164400,938839050,23400,23400,23400,23400,0
|
|
20240703,164300,938839050,23400,23400,23400,23400,0
|
|
20240703,164200,938839050,23400,23400,23400,23400,0
|
|
20240703,164100,938839050,23400,23400,23400,23400,0
|
|
20240703,164000,938839050,23400,23400,23400,23400,0
|
|
20240703,163900,938839050,23400,23400,23400,23400,0
|
|
20240703,163800,938839050,23400,23400,23400,23400,0
|
|
20240703,163700,938839050,23400,23400,23400,23400,0
|
|
20240703,163600,938839050,23400,23400,23400,23400,0
|
|
20240703,163500,938839050,23400,23400,23400,23400,0
|
|
20240703,163400,938839050,23400,23400,23400,23400,0
|
|
20240703,163300,938839050,23400,23400,23400,23400,0
|
|
20240703,163200,938839050,23400,23400,23400,23400,0
|
|
20240703,163100,938839050,23400,23400,23400,23400,0
|
|
20240703,163000,938839050,23400,23400,23400,23400,0
|
|
20240703,162900,938839050,23400,23400,23400,23400,0
|
|
20240703,162800,938839050,23400,23400,23400,23400,0
|
|
20240703,162700,938839050,23400,23400,23400,23400,0
|
|
20240703,162600,938839050,23400,23400,23400,23400,2850
|
|
20240703,162500,938839050,23400,23400,23400,23400,0
|
|
20240703,162400,938839050,23400,23400,23400,23400,0
|
|
20240703,162300,938839050,23400,23400,23400,23400,0
|
|
20240703,162200,938839050,23400,23400,23400,23400,0
|
|
20240703,162100,938839050,23400,23400,23400,23400,0
|
|
20240703,162000,938839050,23400,23400,23400,23400,0
|
|
20240703,161900,938839050,23400,23400,23400,23400,0
|
|
20240703,161800,938839050,23400,23400,23400,23400,0
|
|
20240703,161700,938839050,23400,23400,23400,23400,0
|
|
20240703,161600,938839050,23400,23400,23400,23400,0
|
|
20240703,161500,938839050,23400,23400,23400,23400,0
|
|
20240703,161400,938839050,23400,23400,23400,23400,0
|
|
20240703,161300,938839050,23400,23400,23400,23400,0
|
|
20240703,161200,938839050,23400,23400,23400,23400,0
|
|
20240703,161100,938839050,23400,23400,23400,23400,0
|
|
20240703,161000,938839050,23400,23400,23400,23400,0
|
|
20240703,160900,938839050,23400,23400,23400,23400,0
|
|
20240703,160800,938839050,23400,23400,23400,23400,0
|
|
20240703,160700,938839050,23400,23400,23400,23400,0
|
|
20240703,160600,938839050,23400,23400,23400,23400,0
|
|
20240703,160500,938839050,23400,23400,23400,23400,0
|
|
20240703,160400,938839050,23400,23400,23400,23400,0
|
|
20240703,160300,938839050,23400,23400,23400,23400,0
|
|
20240703,160200,938839050,23400,23400,23400,23400,0
|
|
20240703,160100,938839050,23400,23400,23400,23400,0
|
|
20240703,160000,938839050,23400,23400,23400,23400,0
|
|
20240703,155900,938839050,23400,23400,23400,23400,0
|
|
20240703,155800,938839050,23400,23400,23400,23400,0
|
|
20240703,155700,938839050,23400,23400,23400,23400,0
|
|
20240703,155600,938839050,23400,23400,23400,23400,2850
|
|
20240703,155500,938839050,23400,23400,23400,23400,0
|
|
20240703,155400,938839050,23400,23400,23400,23400,0
|
|
20240703,155300,938839050,23400,23400,23400,23400,0
|
|
20240703,155200,938839050,23400,23400,23400,23400,0
|
|
20240703,155100,938839050,23400,23400,23400,23400,0
|
|
20240703,155000,938839050,23400,23400,23400,23400,0
|
|
20240703,154900,938839050,23400,23400,23400,23400,0
|
|
20240703,154800,938839050,23400,23400,23400,23400,0
|
|
20240703,154700,938839050,23400,23400,23400,23400,0
|
|
20240703,154600,938839050,23400,23400,23400,23400,0
|
|
20240703,154500,938839050,23400,23400,23400,23400,0
|
|
20240703,154400,938839050,23400,23400,23400,23400,0
|
|
20240703,154300,938839050,23400,23400,23400,23400,0
|
|
20240703,154200,938839050,23400,23400,23400,23400,0
|
|
20240703,154100,938839050,23400,23400,23400,23400,0
|
|
20240703,154000,938839050,23400,23400,23400,23400,0
|
|
20240703,153900,938839050,23400,23400,23400,23400,0
|
|
20240703,153800,938839050,23400,23400,23400,23400,0
|
|
20240703,153700,938839050,23400,23400,23400,23400,0
|
|
20240703,153600,938839050,23400,23400,23400,23400,0
|
|
20240703,153500,938839050,23400,23400,23400,23400,0
|
|
20240703,153400,938839050,23400,23400,23400,23400,0
|
|
20240703,153300,938839050,23400,23400,23400,23400,0
|
|
20240703,153200,938839050,23400,23400,23400,23400,0
|
|
20240703,153100,938839050,23400,23400,23400,23400,0
|
|
20240703,153000,938839050,23400,23400,23400,23400,2850
|
|
20240703,152900,872149050,23500,23500,23500,23500,0
|
|
20240703,152800,872149050,23500,23500,23500,23500,0
|
|
20240703,152700,872149050,23500,23500,23500,23500,0
|
|
20240703,152600,872149050,23500,23500,23500,23500,0
|
|
20240703,152500,872149050,23500,23500,23500,23500,0
|
|
20240703,152400,872149050,23500,23500,23500,23500,0
|
|
20240703,152300,872149050,23500,23500,23500,23500,0
|
|
20240703,152200,872149050,23500,23500,23500,23500,0
|
|
20240703,152100,872149050,23500,23500,23500,23500,0
|
|
20240703,152000,872149050,23500,23500,23500,23500,0
|
|
20240703,151900,872149050,23500,23500,23500,23500,1
|
|
20240703,151800,872125550,23500,23500,23500,23500,6
|
|
20240703,151700,871984550,23500,23450,23500,23450,110
|
|
20240703,151600,869400050,23450,23450,23450,23450,37
|
|
20240703,151500,868532400,23450,23500,23500,23450,103
|
|
20240703,151400,866112400,23500,23500,23500,23450,70
|
|
20240703,151300,864469700,23500,23450,23500,23450,105
|
|
20240703,151200,862003000,23450,23400,23450,23400,222
|
|
20240703,151100,856798950,23400,23400,23400,23400,37
|
|
20240703,151000,855933150,23400,23400,23400,23400,47
|
|
20240703,150900,854833350,23400,23450,23450,23400,48
|
|
20240703,150800,853710050,23450,23400,23450,23400,65
|
|
20240703,150700,852188750,23400,23450,23450,23400,66
|
|
20240703,150600,850641800,23400,23400,23400,23400,68
|
|
20240703,150500,849050600,23400,23400,23500,23400,644
|
|
20240703,150400,833954300,23400,23400,23400,23400,198
|
|
20240703,150300,829321100,23400,23400,23450,23400,75
|
|
20240703,150200,827566050,23400,23400,23400,23400,351
|
|
20240703,150100,819352650,23400,23400,23400,23400,47
|
|
20240703,150000,818252850,23400,23400,23400,23400,46
|
|
20240703,145900,817176450,23400,23400,23400,23400,65
|
|
20240703,145800,815655450,23400,23400,23450,23400,55
|
|
20240703,145700,814368350,23400,23400,23400,23400,52
|
|
20240703,145600,813151550,23400,23450,23450,23400,197
|
|
20240703,145500,808533700,23400,23400,23400,23400,73
|
|
20240703,145400,806825500,23400,23400,23450,23400,57
|
|
20240703,145300,805491650,23400,23400,23400,23400,15
|
|
20240703,145200,805140650,23400,23400,23400,23400,63
|
|
20240703,145100,803666450,23400,23400,23450,23400,117
|
|
20240703,145000,800923600,23400,23400,23400,23400,41
|
|
20240703,144900,799964200,23450,23500,23500,23400,549
|
|
20240703,144800,787072700,23450,23450,23450,23400,61
|
|
20240703,144700,785642500,23450,23450,23500,23450,40
|
|
20240703,144600,784704300,23450,23450,23500,23450,67
|
|
20240703,144500,783132950,23500,23400,23500,23400,332
|
|
20240703,144400,775338950,23400,23400,23450,23400,276
|
|
20240703,144300,768880050,23400,23400,23450,23400,76
|
|
20240703,144200,767100750,23400,23400,23400,23400,70
|
|
20240703,144100,765462750,23400,23400,23400,23400,51
|
|
20240703,144000,764269350,23450,23400,23450,23400,41
|
|
20240703,143900,763309850,23400,23400,23400,23400,80
|
|
20240703,143800,761437850,23400,23400,23450,23400,135
|
|
20240703,143700,758273350,23400,23400,23450,23400,47
|
|
20240703,143600,757173500,23400,23400,23400,23400,117
|
|
20240703,143500,754435700,23450,23400,23450,23400,9
|
|
20240703,143400,754224950,23400,23400,23400,23400,46
|
|
20240703,143300,753148550,23450,23450,23450,23400,64
|
|
20240703,143200,751649100,23450,23450,23450,23450,53
|
|
20240703,143100,750406250,23400,23400,23400,23400,8
|
|
20240703,143000,750219050,23400,23400,23400,23400,74
|
|
20240703,142900,748487450,23400,23450,23450,23400,80
|
|
20240703,142800,746615200,23400,23400,23450,23400,230
|
|
20240703,142700,741233150,23400,23400,23450,23400,120
|
|
20240703,142600,738425050,23500,23350,23500,23350,111
|
|
20240703,142500,735821450,23350,23350,23400,23350,46
|
|
20240703,142400,734746850,23350,23350,23350,23350,253
|
|
20240703,142300,728839300,23350,23400,23400,23350,65
|
|
20240703,142200,727321050,23400,23400,23400,23350,17
|
|
20240703,142100,726923500,23400,23400,23400,23400,46
|
|
20240703,142000,725847100,23400,23400,23400,23400,94
|
|
20240703,141900,723647500,23400,23400,23400,23400,51
|
|
20240703,141800,722454100,23450,23400,23450,23400,32
|
|
20240703,141700,721705250,23450,23450,23450,23400,36
|
|
20240703,141600,720862150,23500,23450,23500,23450,23
|
|
20240703,141500,720322150,23500,23450,23500,23400,151
|
|
20240703,141400,716776450,23450,23450,23450,23400,60
|
|
20240703,141300,715370550,23450,23400,23450,23400,21
|
|
20240703,141200,714878400,23400,23400,23400,23400,42
|
|
20240703,141100,713895600,23450,23400,23450,23400,288
|
|
20240703,141000,707143850,23400,23400,23400,23350,95
|
|
20240703,140900,704922400,23400,23350,23400,23350,188
|
|
20240703,140800,700530050,23350,23350,23400,23350,47
|
|
20240703,140700,699432150,23350,23350,23350,23350,1253
|
|
20240703,140600,670174600,23400,23400,23400,23350,36
|
|
20240703,140500,669332450,23400,23400,23400,23400,46
|
|
20240703,140400,668256050,23450,23450,23450,23450,125
|
|
20240703,140300,665324800,23450,23400,23450,23350,471
|
|
20240703,140200,654289250,23350,23400,23400,23350,18
|
|
20240703,140100,653868350,23400,23450,23450,23400,59
|
|
20240703,140000,652487700,23400,23400,23400,23400,52
|
|
20240703,135900,651270900,23400,23400,23400,23400,37
|
|
20240703,135800,650405100,23400,23400,23400,23400,62
|
|
20240703,135700,648954300,23400,23450,23450,23400,86
|
|
20240703,135600,646939400,23450,23350,23450,23350,133
|
|
20240703,135500,643832700,23350,23350,23350,23350,38
|
|
20240703,135400,642945400,23350,23350,23400,23350,41
|
|
20240703,135300,641988000,23350,23350,23350,23350,37
|
|
20240703,135200,641124050,23350,23350,23350,23350,82
|
|
20240703,135100,639209350,23400,23400,23400,23400,48
|
|
20240703,135000,638086150,23400,23350,23400,23350,26
|
|
20240703,134900,637478200,23350,23400,23400,23350,25
|
|
20240703,134800,636893500,23400,23400,23400,23400,104
|
|
20240703,134700,634459900,23350,23400,23400,23350,90
|
|
20240703,134600,632356650,23400,23400,23400,23400,81
|
|
20240703,134500,630461250,23400,23400,23400,23400,168
|
|
20240703,134400,626530050,23400,23400,23400,23400,31
|
|
20240703,134300,625804650,23450,23350,23500,23350,152
|
|
20240703,134200,622236500,23300,23350,23350,23300,62
|
|
20240703,134100,620790350,23350,23350,23350,23350,15
|
|
20240703,134000,620440100,23400,23400,23450,23350,35
|
|
20240703,133900,619622600,23350,23350,23350,23350,69
|
|
20240703,133800,618011450,23350,23400,23400,23350,80
|
|
20240703,133700,616143300,23400,23350,23500,23350,80
|
|
20240703,133600,614272700,23350,23350,23400,23350,48
|
|
20240703,133500,613151400,23350,23350,23350,23350,37
|
|
20240703,133400,612287450,23350,23300,23350,23300,97
|
|
20240703,133300,610025400,23350,23300,23350,23300,48
|
|
20240703,133200,608906950,23300,23300,23300,23300,32
|
|
20240703,133100,608161350,23300,23300,23300,23300,37
|
|
20240703,133000,607299250,23300,23350,23400,23300,39
|
|
20240703,132900,606389000,23300,23350,23350,23300,65
|
|
20240703,132800,604874450,23400,23300,23400,23300,48
|
|
20240703,132700,603755650,23300,23300,23300,23300,0
|
|
20240703,132600,603755650,23300,23350,23500,23300,83
|
|
20240703,132500,601814700,23350,23300,23350,23300,84
|
|
20240703,132400,599857450,23300,23300,23300,23300,41
|
|
20240703,132300,598902150,23300,23300,23300,23300,42
|
|
20240703,132200,597923550,23300,23300,23300,23300,31
|
|
20240703,132100,597201250,23350,23350,23350,23350,138
|
|
20240703,132000,593978950,23500,23400,23500,23350,77
|
|
20240703,131900,592179800,23400,23350,23400,23350,45
|
|
20240703,131800,591127500,23450,23350,23450,23350,45
|
|
20240703,131700,590076300,23300,23300,23300,23300,10
|
|
20240703,131600,589843300,23300,23300,23350,23300,895
|
|
20240703,131500,568973450,23350,23300,23350,23300,130
|
|
20240703,131400,565943950,23300,23300,23300,23300,146
|
|
20240703,131300,562542150,23300,23400,23400,23300,622
|
|
20240703,131200,548021650,23350,23350,23400,23350,48
|
|
20240703,131100,546900800,23350,23400,23400,23350,109
|
|
20240703,131000,544350900,23400,23350,23400,23350,91
|
|
20240703,130900,542225650,23400,23400,23450,23400,14
|
|
20240703,130800,541898000,23350,23400,23450,23350,44
|
|
20240703,130700,540869850,23450,23400,23450,23350,542
|
|
20240703,130600,528188550,23450,23450,23450,23450,0
|
|
20240703,130500,528188550,23450,23450,23450,23450,215
|
|
20240703,130400,523146800,23450,23450,23450,23450,47
|
|
20240703,130300,522044650,23500,23450,23500,23450,618
|
|
20240703,130200,507552500,23450,23450,23450,23450,0
|
|
20240703,130100,507552500,23450,23450,23450,23450,24
|
|
20240703,130000,506989700,23450,23450,23450,23450,5
|
|
20240703,125900,506872450,23500,23500,23500,23500,35
|
|
20240703,125800,506049950,23450,23500,23500,23450,51
|
|
20240703,125700,504853950,23450,23450,23450,23450,22
|
|
20240703,125600,504338050,23450,23450,23450,23450,7
|
|
20240703,125500,504173900,23450,23450,23450,23450,0
|
|
20240703,125400,504173900,23450,23500,23500,23450,23
|
|
20240703,125300,503634500,23450,23450,23450,23450,5
|
|
20240703,125200,503517250,23500,23500,23500,23500,0
|
|
20240703,125100,503517250,23500,23450,23500,23450,23
|
|
20240703,125000,502977850,23450,23450,23450,23450,0
|
|
20240703,124900,502977850,23450,23500,23500,23450,6
|
|
20240703,124800,502837100,23450,23450,23450,23450,22
|
|
20240703,124700,502321200,23500,23500,23500,23500,36
|
|
20240703,124600,501475200,23450,23450,23450,23450,0
|
|
20240703,124500,501475200,23450,23500,23500,23450,15
|
|
20240703,124400,501122950,23550,23550,23550,23550,0
|
|
20240703,124300,501122950,23550,23550,23550,23550,0
|
|
20240703,124200,501122950,23550,23500,23550,23500,11
|
|
20240703,124100,500864400,23450,23500,23550,23450,94
|
|
20240703,124000,498655600,23500,23500,23500,23500,0
|
|
20240703,123900,498655600,23500,23500,23500,23500,0
|
|
20240703,123800,498655600,23500,23500,23500,23500,227
|
|
20240703,123700,493321100,23550,23550,23550,23550,0
|
|
20240703,123600,493321100,23550,23550,23550,23550,0
|
|
20240703,123500,493321100,23550,23550,23550,23500,58
|
|
20240703,123400,491956300,23500,23550,23550,23500,185
|
|
20240703,123300,487608600,23550,23550,23550,23550,0
|
|
20240703,123200,487608600,23550,23500,23550,23500,23
|
|
20240703,123100,487068050,23500,23500,23500,23500,70
|
|
20240703,123000,485423050,23500,23500,23500,23500,5
|
|
20240703,122900,485305550,23500,23500,23500,23500,22
|
|
20240703,122800,484788550,23550,23550,23550,23550,1
|
|
20240703,122700,484765000,23550,23500,23550,23500,6
|
|
20240703,122600,484623950,23550,23550,23550,23550,1
|
|
20240703,122500,484600400,23500,23500,23500,23500,22
|
|
20240703,122400,484083400,23550,23550,23550,23550,1
|
|
20240703,122300,484059850,23550,23500,23550,23500,6
|
|
20240703,122200,483918800,23500,23500,23500,23500,22
|
|
20240703,122100,483401800,23500,23500,23500,23500,0
|
|
20240703,122000,483401800,23500,23500,23500,23500,21
|
|
20240703,121900,482908300,23450,23500,23500,23450,6
|
|
20240703,121800,482767550,23550,23550,23550,23550,0
|
|
20240703,121700,482767550,23550,23550,23550,23550,1
|
|
20240703,121600,482744000,23450,23450,23450,23450,22
|
|
20240703,121500,482228100,23500,23500,23500,23500,5
|
|
20240703,121400,482110600,23550,23550,23550,23550,1
|
|
20240703,121300,482087050,23450,23450,23450,23450,69
|
|
20240703,121200,480469000,23550,23450,23550,23450,13
|
|
20240703,121100,480163700,23450,23450,23450,23450,0
|
|
20240703,121000,480163700,23450,23450,23450,23450,0
|
|
20240703,120900,480163700,23450,23450,23450,23450,84
|
|
20240703,120800,478193900,23450,23450,23450,23450,5
|
|
20240703,120700,478076650,23450,23500,23500,23450,21
|
|
20240703,120600,477584150,23450,23500,23500,23450,23
|
|
20240703,120500,477044750,23500,23500,23500,23500,0
|
|
20240703,120400,477044750,23500,23450,23500,23450,19
|
|
20240703,120300,476599150,23450,23450,23450,23450,22
|
|
20240703,120200,476083250,23450,23450,23450,23450,0
|
|
20240703,120100,476083250,23450,23450,23450,23450,5
|
|
20240703,120000,475966000,23450,23450,23450,23450,27
|
|
20240703,115900,475332850,23450,23450,23450,23450,0
|
|
20240703,115800,475332850,23450,23450,23450,23450,1
|
|
20240703,115700,475309400,23500,23450,23500,23450,33
|
|
20240703,115600,474535250,23500,23500,23500,23500,1
|
|
20240703,115500,474511750,23450,23450,23450,23450,0
|
|
20240703,115400,474511750,23450,23450,23450,23450,23
|
|
20240703,115300,473972400,23450,23450,23450,23450,5
|
|
20240703,115200,473855150,23500,23500,23500,23500,0
|
|
20240703,115100,473855150,23500,23500,23500,23500,1
|
|
20240703,115000,473831650,23400,23400,23400,23400,22
|
|
20240703,114900,473316850,23400,23500,23500,23400,6
|
|
20240703,114800,473176350,23400,23400,23400,23400,0
|
|
20240703,114700,473176350,23400,23400,23400,23400,22
|
|
20240703,114600,472661550,23400,23400,23400,23400,0
|
|
20240703,114500,472661550,23400,23500,23500,23400,6
|
|
20240703,114400,472521050,23400,23400,23400,23400,78
|
|
20240703,114300,470695850,23450,23450,23450,23450,141
|
|
20240703,114200,467389400,23450,23450,23500,23450,7
|
|
20240703,114100,467225200,23500,23500,23500,23500,1
|
|
20240703,114000,467201700,23500,23500,23500,23500,1
|
|
20240703,113900,467178200,23450,23450,23450,23450,0
|
|
20240703,113800,467178200,23450,23450,23450,23450,28
|
|
20240703,113700,466521600,23600,23600,23600,23600,0
|
|
20240703,113600,466521600,23600,23500,23600,23500,26
|
|
20240703,113500,465910500,23450,23450,23450,23450,159
|
|
20240703,113400,462181950,23450,23450,23450,23450,27
|
|
20240703,113300,461548800,23500,23500,23500,23500,1
|
|
20240703,113200,461525300,23500,23500,23500,23500,1
|
|
20240703,113100,461501800,23450,23450,23450,23450,27
|
|
20240703,113000,460868650,23450,23450,23450,23450,1
|
|
20240703,112900,460845200,23450,23450,23450,23450,1
|
|
20240703,112800,460821750,23450,23450,23450,23450,23
|
|
20240703,112700,460282400,23500,23450,23500,23450,6
|
|
20240703,112600,460141650,23500,23500,23500,23500,5
|
|
20240703,112500,460024150,23450,23500,23500,23450,102
|
|
20240703,112400,457628250,23500,23500,23500,23500,4
|
|
20240703,112300,457534250,23500,23500,23500,23500,92
|
|
20240703,112200,455372250,23600,23500,23600,23500,33
|
|
20240703,112100,454596550,23600,23600,23600,23600,0
|
|
20240703,112000,454596550,23600,23500,23600,23500,51
|
|
20240703,111900,453397950,23500,23500,23500,23500,5
|
|
20240703,111800,453280450,23500,23500,23500,23500,41
|
|
20240703,111700,452316950,23450,23450,23450,23450,0
|
|
20240703,111600,452316950,23450,23450,23450,23450,42
|
|
20240703,111500,451332050,23500,23500,23500,23500,3
|
|
20240703,111400,451261550,23600,23600,23600,23600,6
|
|
20240703,111300,451119950,23450,23450,23450,23450,0
|
|
20240703,111200,451119950,23450,23450,23600,23450,30
|
|
20240703,111100,450416000,23600,23450,23600,23450,6
|
|
20240703,111000,450275150,23450,23450,23450,23450,0
|
|
20240703,110900,450275150,23450,23450,23450,23450,22
|
|
20240703,110800,449759250,23450,23450,23450,23450,5
|
|
20240703,110700,449642000,23600,23500,23600,23500,131
|
|
20240703,110600,446562300,23500,23450,23500,23450,26
|
|
20240703,110500,445952400,23500,23500,23500,23500,1
|
|
20240703,110400,445928900,23450,23450,23450,23450,5
|
|
20240703,110300,445811650,23500,23500,23500,23500,1
|
|
20240703,110200,445788150,23450,23450,23500,23450,223
|
|
20240703,110100,440558700,23450,23450,23450,23450,163
|
|
20240703,110000,436736350,23450,23450,23450,23450,0
|
|
20240703,105900,436736350,23450,23450,23450,23450,22
|
|
20240703,105800,436220450,23500,23500,23500,23500,1
|
|
20240703,105700,436196950,23450,23450,23450,23450,5
|
|
20240703,105600,436079700,23500,23500,23500,23500,57
|
|
20240703,105500,434740200,23600,23600,23600,23600,0
|
|
20240703,105400,434740200,23600,23600,23600,23600,0
|
|
20240703,105300,434740200,23600,23550,23600,23450,38
|
|
20240703,105200,433847100,23600,23600,23600,23600,0
|
|
20240703,105100,433847100,23600,23600,23600,23600,0
|
|
20240703,105000,433847100,23600,23500,23600,23450,50
|
|
20240703,104900,432670700,23500,23500,23500,23500,2
|
|
20240703,104800,432623700,23650,23650,23650,23650,0
|
|
20240703,104700,432623700,23650,23500,23650,23450,37
|
|
20240703,104600,431754750,23550,23500,23650,23500,13
|
|
20240703,104500,431449000,23650,23650,23650,23650,1
|
|
20240703,104400,431425350,23500,23450,23500,23450,441
|
|
20240703,104300,421082350,23400,23400,23400,23400,22
|
|
20240703,104200,420567550,23400,23400,23400,23400,127
|
|
20240703,104100,417595750,23400,23400,23400,23350,118
|
|
20240703,104000,414835150,23400,23450,23450,23400,9
|
|
20240703,103900,414624500,23400,23400,23400,23400,28
|
|
20240703,103800,413969300,23350,23400,23400,23350,127
|
|
20240703,103700,410997750,23450,23450,23600,23450,246
|
|
20240703,103600,405223400,23600,23600,23600,23600,0
|
|
20240703,103500,405223400,23600,23450,23600,23450,6
|
|
20240703,103400,405082550,23650,23350,23650,23350,875
|
|
20240703,103300,384616100,23350,23350,23350,23350,190
|
|
20240703,103200,380179600,23350,23350,23350,23350,1
|
|
20240703,103100,380156250,23300,23300,23350,23300,69
|
|
20240703,103000,378548450,23300,23300,23300,23300,124
|
|
20240703,102900,375659250,23350,23300,23350,23300,547
|
|
20240703,102800,362911900,23300,23250,23300,23250,107
|
|
20240703,102700,360422550,23250,23300,23350,23250,208
|
|
20240703,102600,355577750,23300,23350,23350,23300,166
|
|
20240703,102500,351709900,23300,23350,23350,23300,41
|
|
20240703,102400,350754550,23350,23350,23350,23350,143
|
|
20240703,102300,347415500,23350,23350,23350,23350,379
|
|
20240703,102200,338565850,23350,23400,23400,23350,51
|
|
20240703,102100,337374850,23300,23350,23350,23300,408
|
|
20240703,102000,327849650,23300,23400,23400,23300,786
|
|
20240703,101900,309509150,23450,23450,23450,23450,35
|
|
20240703,101800,308688400,23450,23450,23450,23450,28
|
|
20240703,101700,308031800,23450,23500,23500,23400,97
|
|
20240703,101600,305761600,23450,23500,23500,23450,24
|
|
20240703,101500,305198650,23500,23400,23500,23400,25
|
|
20240703,101400,304613550,23400,23450,23500,23400,995
|
|
20240703,101300,281300150,23450,23500,23600,23450,655
|
|
20240703,101200,265917800,23600,23550,23600,23500,69
|
|
20240703,101100,264295550,23550,23600,23600,23550,20
|
|
20240703,101000,263824500,23500,23500,23500,23500,37
|
|
20240703,100900,262955000,23600,23500,23600,23500,78
|
|
20240703,100800,261121900,23550,23600,23600,23550,47
|
|
20240703,100700,260015000,23500,23500,23550,23500,209
|
|
20240703,100600,255102500,23500,23550,23600,23500,2273
|
|
20240703,100500,201660100,23550,23600,23600,23550,38
|
|
20240703,100400,200764650,23600,23600,23600,23550,109
|
|
20240703,100300,198194750,23600,23600,23650,23600,985
|
|
20240703,100200,174948700,23650,23650,23700,23650,222
|
|
20240703,100100,169697800,23700,23650,23700,23650,26
|
|
20240703,100000,169081850,23650,23700,23700,23650,284
|
|
20240703,095900,162365100,23700,23700,23750,23650,45
|
|
20240703,095800,161298500,23750,23700,23750,23650,242
|
|
20240703,095700,155572500,23800,23750,23800,23650,300
|
|
20240703,095600,148467050,23800,23750,23800,23700,203
|
|
20240703,095500,143650350,23800,23800,23800,23750,54
|
|
20240703,095400,142367650,23850,23850,23850,23850,1
|
|
20240703,095300,142343800,23750,23750,23750,23750,5
|
|
20240703,095200,142225050,23850,23750,23850,23750,10
|
|
20240703,095100,141987400,23850,23850,23850,23850,0
|
|
20240703,095000,141987400,23850,23750,23850,23750,91
|
|
20240703,094900,139825800,23900,23850,23900,23800,555
|
|
20240703,094800,126614850,23900,23900,23900,23900,0
|
|
20240703,094700,126614850,23900,23850,23900,23850,3
|
|
20240703,094600,126543250,23800,23850,23900,23800,215
|
|
20240703,094500,121416250,23900,23900,23900,23850,175
|
|
20240703,094400,117242350,23800,23800,23800,23800,2
|
|
20240703,094300,117194750,23900,23850,23900,23850,256
|
|
20240703,094200,111089050,23850,23900,23900,23850,6
|
|
20240703,094100,110945900,23900,23950,23950,23900,197
|
|
20240703,094000,106237500,24000,24000,24000,24000,2
|
|
20240703,093900,106189500,23900,23900,23900,23900,74
|
|
20240703,093800,104420900,24000,24000,24000,24000,15
|
|
20240703,093700,104060900,23950,23950,23950,23950,5
|
|
20240703,093600,103941150,23950,23950,23950,23950,1
|
|
20240703,093500,103917200,24000,23950,24000,23900,120
|
|
20240703,093400,101048600,24050,24050,24050,24050,0
|
|
20240703,093300,101048600,24050,24050,24050,24050,0
|
|
20240703,093200,101048600,24050,23950,24050,23950,399
|
|
20240703,093100,91492450,23950,23950,23950,23950,5
|
|
20240703,093000,91372700,24050,24050,24050,24050,0
|
|
20240703,092900,91372700,24050,24050,24050,24050,0
|
|
20240703,092800,91372700,24050,23900,24050,23850,675
|
|
20240703,092700,75258200,23900,24150,24150,23900,270
|
|
20240703,092600,68786800,24150,24150,24150,24150,1
|
|
20240703,092500,68762650,23900,24150,24150,23900,420
|
|
20240703,092400,58654650,24150,24150,24150,24100,8
|
|
20240703,092300,58461700,24100,24100,24100,24100,10
|
|
20240703,092200,58220700,24050,24050,24050,24050,40
|
|
20240703,092100,57258700,24050,24050,24050,24050,0
|
|
20240703,092000,57258700,24050,24000,24050,23950,548
|
|
20240703,091900,44106600,23950,23950,23950,23950,1
|
|
20240703,091800,44082650,24000,23950,24000,23950,95
|
|
20240703,091700,41807350,23950,24000,24000,23950,11
|
|
20240703,091600,41543850,23950,23950,23950,23950,130
|
|
20240703,091500,38430350,24000,24000,24000,24000,104
|
|
20240703,091400,35934350,24000,23950,24000,23900,107
|
|
20240703,091300,33374450,23900,23900,23900,23900,0
|
|
20240703,091200,33374450,23900,23900,23900,23900,5
|
|
20240703,091100,33254950,23950,23950,23950,23950,8
|
|
20240703,091000,33063350,23950,23950,23950,23950,0
|
|
20240703,090900,33063350,23950,23900,23950,23900,7
|
|
20240703,090800,32895950,24000,23950,24000,23950,3
|
|
20240703,090700,32824050,24100,24100,24100,24100,0
|
|
20240703,090600,32824050,24100,23900,24100,23850,3
|
|
20240703,090500,32752200,23850,23850,24150,23800,91
|
|
20240703,090400,30575750,23800,23850,23850,23800,225
|
|
20240703,090300,25216650,23850,23850,23850,23850,0
|
|
20240703,090200,25216650,23850,23850,23850,23850,39
|
|
20240703,090100,24286500,24000,24000,24000,24000,0
|
|
20240703,090000,24286500,24000,23800,24000,23800,1020
|