607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190400,336076000,51600,51600,51600,51600,157
|
|
20240702,190300,336076000,51600,51600,51600,51600,0
|
|
20240702,190200,336076000,51600,51600,51600,51600,0
|
|
20240702,190100,336076000,51600,51600,51600,51600,0
|
|
20240702,190000,336076000,51600,51600,51600,51600,0
|
|
20240702,185900,336076000,51600,51600,51600,51600,0
|
|
20240702,185800,336076000,51600,51600,51600,51600,0
|
|
20240702,185700,336076000,51600,51600,51600,51600,0
|
|
20240702,185600,336076000,51600,51600,51600,51600,0
|
|
20240702,185500,336076000,51600,51600,51600,51600,0
|
|
20240702,185400,336076000,51600,51600,51600,51600,0
|
|
20240702,185300,336076000,51600,51600,51600,51600,0
|
|
20240702,185200,336076000,51600,51600,51600,51600,0
|
|
20240702,185100,336076000,51600,51600,51600,51600,0
|
|
20240702,185000,336076000,51600,51600,51600,51600,0
|
|
20240702,184900,336076000,51600,51600,51600,51600,0
|
|
20240702,184800,336076000,51600,51600,51600,51600,0
|
|
20240702,184700,336076000,51600,51600,51600,51600,0
|
|
20240702,184600,336076000,51600,51600,51600,51600,0
|
|
20240702,184500,336076000,51600,51600,51600,51600,0
|
|
20240702,184400,336076000,51600,51600,51600,51600,0
|
|
20240702,184300,336076000,51600,51600,51600,51600,0
|
|
20240702,184200,336076000,51600,51600,51600,51600,0
|
|
20240702,184100,336076000,51600,51600,51600,51600,0
|
|
20240702,184000,336076000,51600,51600,51600,51600,0
|
|
20240702,183900,336076000,51600,51600,51600,51600,0
|
|
20240702,183800,336076000,51600,51600,51600,51600,0
|
|
20240702,183700,336076000,51600,51600,51600,51600,0
|
|
20240702,183600,336076000,51600,51600,51600,51600,0
|
|
20240702,183500,336076000,51600,51600,51600,51600,0
|
|
20240702,183400,336076000,51600,51600,51600,51600,157
|
|
20240702,183300,336076000,51600,51600,51600,51600,0
|
|
20240702,183200,336076000,51600,51600,51600,51600,0
|
|
20240702,183100,336076000,51600,51600,51600,51600,0
|
|
20240702,183000,336076000,51600,51600,51600,51600,0
|
|
20240702,182900,336076000,51600,51600,51600,51600,0
|
|
20240702,182800,336076000,51600,51600,51600,51600,0
|
|
20240702,182700,336076000,51600,51600,51600,51600,0
|
|
20240702,182600,336076000,51600,51600,51600,51600,0
|
|
20240702,182500,336076000,51600,51600,51600,51600,0
|
|
20240702,182400,336076000,51600,51600,51600,51600,0
|
|
20240702,182300,336076000,51600,51600,51600,51600,0
|
|
20240702,182200,336076000,51600,51600,51600,51600,0
|
|
20240702,182100,336076000,51600,51600,51600,51600,0
|
|
20240702,182000,336076000,51600,51600,51600,51600,0
|
|
20240702,181900,336076000,51600,51600,51600,51600,0
|
|
20240702,181800,336076000,51600,51600,51600,51600,0
|
|
20240702,181700,336076000,51600,51600,51600,51600,0
|
|
20240702,181600,336076000,51600,51600,51600,51600,0
|
|
20240702,181500,336076000,51600,51600,51600,51600,0
|
|
20240702,181400,336076000,51600,51600,51600,51600,0
|
|
20240702,181300,336076000,51600,51600,51600,51600,0
|
|
20240702,181200,336076000,51600,51600,51600,51600,0
|
|
20240702,181100,336076000,51600,51600,51600,51600,0
|
|
20240702,181000,336076000,51600,51600,51600,51600,0
|
|
20240702,180900,336076000,51600,51600,51600,51600,0
|
|
20240702,180800,336076000,51600,51600,51600,51600,0
|
|
20240702,180700,336076000,51600,51600,51600,51600,0
|
|
20240702,180600,336076000,51600,51600,51600,51600,0
|
|
20240702,180500,336076000,51600,51600,51600,51600,0
|
|
20240702,180400,336076000,51600,51600,51600,51600,157
|
|
20240702,180300,336076000,51600,51600,51600,51600,0
|
|
20240702,180200,336076000,51600,51600,51600,51600,0
|
|
20240702,180100,336076000,51600,51600,51600,51600,0
|
|
20240702,180000,336076000,51600,51600,51600,51600,0
|
|
20240702,175900,336076000,51600,51600,51600,51600,0
|
|
20240702,175800,336076000,51600,51600,51600,51600,0
|
|
20240702,175700,336076000,51600,51600,51600,51600,0
|
|
20240702,175600,336076000,51600,51600,51600,51600,0
|
|
20240702,175500,336076000,51600,51600,51600,51600,0
|
|
20240702,175400,336076000,51600,51600,51600,51600,0
|
|
20240702,175300,336076000,51600,51600,51600,51600,0
|
|
20240702,175200,336076000,51600,51600,51600,51600,0
|
|
20240702,175100,336076000,51600,51600,51600,51600,0
|
|
20240702,175000,336076000,51600,51600,51600,51600,0
|
|
20240702,174900,336076000,51600,51600,51600,51600,0
|
|
20240702,174800,336076000,51600,51600,51600,51600,0
|
|
20240702,174700,336076000,51600,51600,51600,51600,0
|
|
20240702,174600,336076000,51600,51600,51600,51600,0
|
|
20240702,174500,336076000,51600,51600,51600,51600,0
|
|
20240702,174400,336076000,51600,51600,51600,51600,0
|
|
20240702,174300,336076000,51600,51600,51600,51600,0
|
|
20240702,174200,336076000,51600,51600,51600,51600,0
|
|
20240702,174100,336076000,51600,51600,51600,51600,0
|
|
20240702,174000,336076000,51600,51600,51600,51600,0
|
|
20240702,173900,336076000,51600,51600,51600,51600,0
|
|
20240702,173800,336076000,51600,51600,51600,51600,0
|
|
20240702,173700,336076000,51600,51600,51600,51600,0
|
|
20240702,173600,336076000,51600,51600,51600,51600,0
|
|
20240702,173500,336076000,51600,51600,51600,51600,0
|
|
20240702,173400,336076000,51600,51600,51600,51600,157
|
|
20240702,173300,336076000,51600,51600,51600,51600,0
|
|
20240702,173200,336076000,51600,51600,51600,51600,0
|
|
20240702,173100,336076000,51600,51600,51600,51600,0
|
|
20240702,173000,336076000,51600,51600,51600,51600,0
|
|
20240702,172900,336076000,51600,51600,51600,51600,0
|
|
20240702,172800,336076000,51600,51600,51600,51600,0
|
|
20240702,172700,336076000,51600,51600,51600,51600,0
|
|
20240702,172600,336076000,51600,51600,51600,51600,0
|
|
20240702,172500,336076000,51600,51600,51600,51600,0
|
|
20240702,172400,336076000,51600,51600,51600,51600,0
|
|
20240702,172300,336076000,51600,51600,51600,51600,0
|
|
20240702,172200,336076000,51600,51600,51600,51600,0
|
|
20240702,172100,336076000,51600,51600,51600,51600,0
|
|
20240702,172000,336076000,51600,51600,51600,51600,0
|
|
20240702,171900,336076000,51600,51600,51600,51600,0
|
|
20240702,171800,336076000,51600,51600,51600,51600,0
|
|
20240702,171700,336076000,51600,51600,51600,51600,0
|
|
20240702,171600,336076000,51600,51600,51600,51600,0
|
|
20240702,171500,336076000,51600,51600,51600,51600,0
|
|
20240702,171400,336076000,51600,51600,51600,51600,0
|
|
20240702,171300,336076000,51600,51600,51600,51600,0
|
|
20240702,171200,336076000,51600,51600,51600,51600,0
|
|
20240702,171100,336076000,51600,51600,51600,51600,0
|
|
20240702,171000,336076000,51600,51600,51600,51600,0
|
|
20240702,170900,336076000,51600,51600,51600,51600,0
|
|
20240702,170800,336076000,51600,51600,51600,51600,0
|
|
20240702,170700,336076000,51600,51600,51600,51600,0
|
|
20240702,170600,336076000,51600,51600,51600,51600,0
|
|
20240702,170500,336076000,51600,51600,51600,51600,0
|
|
20240702,170400,336076000,51600,51600,51600,51600,157
|
|
20240702,170300,336076000,51600,51600,51600,51600,0
|
|
20240702,170200,336076000,51600,51600,51600,51600,0
|
|
20240702,170100,336076000,51600,51600,51600,51600,0
|
|
20240702,170000,336076000,51600,51600,51600,51600,0
|
|
20240702,165900,336076000,51600,51600,51600,51600,0
|
|
20240702,165800,336076000,51600,51600,51600,51600,0
|
|
20240702,165700,336076000,51600,51600,51600,51600,0
|
|
20240702,165600,336076000,51600,51600,51600,51600,0
|
|
20240702,165500,336076000,51600,51600,51600,51600,0
|
|
20240702,165400,336076000,51600,51600,51600,51600,0
|
|
20240702,165300,336076000,51600,51600,51600,51600,0
|
|
20240702,165200,336076000,51600,51600,51600,51600,0
|
|
20240702,165100,336076000,51600,51600,51600,51600,0
|
|
20240702,165000,336076000,51600,51600,51600,51600,0
|
|
20240702,164900,336076000,51600,51600,51600,51600,0
|
|
20240702,164800,336076000,51600,51600,51600,51600,0
|
|
20240702,164700,336076000,51600,51600,51600,51600,0
|
|
20240702,164600,336076000,51600,51600,51600,51600,0
|
|
20240702,164500,336076000,51600,51600,51600,51600,0
|
|
20240702,164400,336076000,51600,51600,51600,51600,0
|
|
20240702,164300,336076000,51600,51600,51600,51600,0
|
|
20240702,164200,336076000,51600,51600,51600,51600,0
|
|
20240702,164100,336076000,51600,51600,51600,51600,0
|
|
20240702,164000,336076000,51600,51600,51600,51600,0
|
|
20240702,163900,336076000,51600,51600,51600,51600,0
|
|
20240702,163800,336076000,51600,51600,51600,51600,0
|
|
20240702,163700,336076000,51600,51600,51600,51600,0
|
|
20240702,163600,336076000,51600,51600,51600,51600,0
|
|
20240702,163500,336076000,51600,51600,51600,51600,0
|
|
20240702,163400,336076000,51600,51600,51600,51600,157
|
|
20240702,163300,336076000,51600,51600,51600,51600,0
|
|
20240702,163200,336076000,51600,51600,51600,51600,0
|
|
20240702,163100,336076000,51600,51600,51600,51600,0
|
|
20240702,163000,336076000,51600,51600,51600,51600,0
|
|
20240702,162900,336076000,51600,51600,51600,51600,0
|
|
20240702,162800,336076000,51600,51600,51600,51600,0
|
|
20240702,162700,336076000,51600,51600,51600,51600,0
|
|
20240702,162600,336076000,51600,51600,51600,51600,0
|
|
20240702,162500,336076000,51600,51600,51600,51600,0
|
|
20240702,162400,336076000,51600,51600,51600,51600,0
|
|
20240702,162300,336076000,51600,51600,51600,51600,0
|
|
20240702,162200,336076000,51600,51600,51600,51600,0
|
|
20240702,162100,336076000,51600,51600,51600,51600,0
|
|
20240702,162000,336076000,51600,51600,51600,51600,0
|
|
20240702,161900,336076000,51600,51600,51600,51600,0
|
|
20240702,161800,336076000,51600,51600,51600,51600,0
|
|
20240702,161700,336076000,51600,51600,51600,51600,0
|
|
20240702,161600,336076000,51600,51600,51600,51600,0
|
|
20240702,161500,336076000,51600,51600,51600,51600,0
|
|
20240702,161400,336076000,51600,51600,51600,51600,0
|
|
20240702,161300,336076000,51600,51600,51600,51600,0
|
|
20240702,161200,336076000,51600,51600,51600,51600,0
|
|
20240702,161100,336076000,51600,51600,51600,51600,0
|
|
20240702,161000,336076000,51600,51600,51600,51600,0
|
|
20240702,160900,336076000,51600,51600,51600,51600,0
|
|
20240702,160800,336076000,51600,51600,51600,51600,0
|
|
20240702,160700,336076000,51600,51600,51600,51600,0
|
|
20240702,160600,336076000,51600,51600,51600,51600,0
|
|
20240702,160500,336076000,51600,51600,51600,51600,0
|
|
20240702,160400,336076000,51600,51600,51600,51600,157
|
|
20240702,160300,336076000,51600,51600,51600,51600,0
|
|
20240702,160200,336076000,51600,51600,51600,51600,0
|
|
20240702,160100,336076000,51600,51600,51600,51600,0
|
|
20240702,160000,336076000,51600,51600,51600,51600,0
|
|
20240702,155900,336076000,51600,51600,51600,51600,0
|
|
20240702,155800,336076000,51600,51600,51600,51600,0
|
|
20240702,155700,336076000,51600,51600,51600,51600,0
|
|
20240702,155600,336076000,51600,51600,51600,51600,0
|
|
20240702,155500,336076000,51600,51600,51600,51600,0
|
|
20240702,155400,336076000,51600,51600,51600,51600,0
|
|
20240702,155300,336076000,51600,51600,51600,51600,0
|
|
20240702,155200,336076000,51600,51600,51600,51600,0
|
|
20240702,155100,336076000,51600,51600,51600,51600,0
|
|
20240702,155000,336076000,51600,51600,51600,51600,0
|
|
20240702,154900,336076000,51600,51600,51600,51600,0
|
|
20240702,154800,336076000,51600,51600,51600,51600,0
|
|
20240702,154700,336076000,51600,51600,51600,51600,0
|
|
20240702,154600,336076000,51600,51600,51600,51600,0
|
|
20240702,154500,336076000,51600,51600,51600,51600,0
|
|
20240702,154400,336076000,51600,51600,51600,51600,0
|
|
20240702,154300,336076000,51600,51600,51600,51600,0
|
|
20240702,154200,336076000,51600,51600,51600,51600,0
|
|
20240702,154100,336076000,51600,51600,51600,51600,0
|
|
20240702,154000,336076000,51600,51600,51600,51600,0
|
|
20240702,153900,336076000,51600,51600,51600,51600,0
|
|
20240702,153800,336076000,51600,51600,51600,51600,0
|
|
20240702,153700,336076000,51600,51600,51600,51600,0
|
|
20240702,153600,336076000,51600,51600,51600,51600,0
|
|
20240702,153500,336076000,51600,51600,51600,51600,0
|
|
20240702,153400,336076000,51600,51600,51600,51600,157
|
|
20240702,153300,336076000,51600,51600,51600,51600,0
|
|
20240702,153200,336076000,51600,51600,51600,51600,0
|
|
20240702,153100,336076000,51600,51600,51600,51600,0
|
|
20240702,153000,336076000,51600,51600,51600,51600,157
|
|
20240702,152900,327974800,51500,51500,51500,51500,0
|
|
20240702,152800,327974800,51500,51500,51500,51500,0
|
|
20240702,152700,327974800,51500,51500,51500,51500,0
|
|
20240702,152600,327974800,51500,51500,51500,51500,0
|
|
20240702,152500,327974800,51500,51500,51500,51500,0
|
|
20240702,152400,327974800,51500,51500,51500,51500,0
|
|
20240702,152300,327974800,51500,51500,51500,51500,0
|
|
20240702,152200,327974800,51500,51500,51500,51500,0
|
|
20240702,152100,327974800,51500,51500,51500,51500,0
|
|
20240702,152000,327974800,51500,51500,51500,51500,0
|
|
20240702,151900,327974800,51500,51000,51700,50600,26
|
|
20240702,151800,326646700,51000,51100,51100,50700,28
|
|
20240702,151700,325225400,51400,51500,51600,50100,58
|
|
20240702,151600,322300100,51700,51400,51700,50900,28
|
|
20240702,151500,320867600,51700,51700,51700,51700,0
|
|
20240702,151400,320867600,51700,51500,51700,51500,21
|
|
20240702,151300,319785900,51700,51700,51700,51700,0
|
|
20240702,151200,319785900,51700,51000,51700,51000,9
|
|
20240702,151100,319325700,51700,51700,51700,51700,0
|
|
20240702,151000,319325700,51700,51600,51700,51100,79
|
|
20240702,150900,315286100,51600,51300,51600,51000,90
|
|
20240702,150800,310694600,51400,51400,51400,51400,0
|
|
20240702,150700,310694600,51400,51400,51400,51400,1
|
|
20240702,150600,310643200,51500,51500,51500,51500,0
|
|
20240702,150500,310643200,51500,51500,51500,51300,53
|
|
20240702,150400,307922900,51600,51600,51600,51600,1
|
|
20240702,150300,307871300,51700,51700,51700,51700,0
|
|
20240702,150200,307871300,51700,51800,51800,51500,174
|
|
20240702,150100,298876300,52100,52100,52100,52100,0
|
|
20240702,150000,298876300,52100,51600,52100,51600,7
|
|
20240702,145900,298514200,51500,51500,52300,51500,3
|
|
20240702,145800,298358900,52300,52300,52300,52300,0
|
|
20240702,145700,298358900,52300,51500,52300,51500,3
|
|
20240702,145600,298203600,51500,51500,51500,51500,0
|
|
20240702,145500,298203600,51500,51500,52300,51500,3
|
|
20240702,145400,298048300,52300,51400,52300,51400,5
|
|
20240702,145300,297790300,52300,52300,52300,52300,0
|
|
20240702,145200,297790300,52300,51500,52300,51500,35
|
|
20240702,145100,295984900,51500,51200,51500,51200,15
|
|
20240702,145000,295215300,51300,51300,51300,51300,0
|
|
20240702,144900,295215300,51300,51300,51300,51300,0
|
|
20240702,144800,295215300,51300,51300,51300,51300,4
|
|
20240702,144700,295010100,50800,50800,50800,50800,7
|
|
20240702,144600,294654500,51700,51700,51700,51700,0
|
|
20240702,144500,294654500,51700,51700,51700,51700,2
|
|
20240702,144400,294551100,51800,51800,51800,51800,0
|
|
20240702,144300,294551100,51800,51800,51800,51800,0
|
|
20240702,144200,294551100,51800,51300,52100,50800,60
|
|
20240702,144100,291492000,51400,52300,52300,51400,9
|
|
20240702,144000,291024900,52100,51700,52100,51700,6
|
|
20240702,143900,290713100,52300,51600,52300,51600,12
|
|
20240702,143800,290089600,52000,52000,52000,52000,2
|
|
20240702,143700,289985600,52200,52200,52200,52200,0
|
|
20240702,143600,289985600,52200,52200,52200,52200,0
|
|
20240702,143500,289985600,52200,52200,52200,52200,0
|
|
20240702,143400,289985600,52200,52200,52200,52200,2
|
|
20240702,143300,289881200,52200,52200,52200,52200,1
|
|
20240702,143200,289829000,52400,52400,52400,52400,0
|
|
20240702,143100,289829000,52400,52400,52400,52400,2
|
|
20240702,143000,289724200,52400,52400,52400,52400,0
|
|
20240702,142900,289724200,52400,52400,52400,52400,19
|
|
20240702,142800,288728600,52400,52400,52400,52400,0
|
|
20240702,142700,288728600,52400,50700,52400,50700,194
|
|
20240702,142600,278855800,50400,51400,51500,50200,433
|
|
20240702,142500,256780200,51800,51800,51800,51800,1
|
|
20240702,142400,256728400,51900,51900,51900,51900,2
|
|
20240702,142300,256624600,51900,51900,51900,51900,0
|
|
20240702,142200,256624600,51900,52000,52000,51900,200
|
|
20240702,142100,246236400,52000,52400,52400,52000,7
|
|
20240702,142000,245870400,52400,52400,52400,52400,2
|
|
20240702,141900,245765600,52400,52400,52400,52400,3
|
|
20240702,141800,245608400,52400,52400,52400,52400,3
|
|
20240702,141700,245451200,52300,52400,52400,52300,5
|
|
20240702,141600,245189500,52400,52400,52400,52400,0
|
|
20240702,141500,245189500,52400,52400,52400,52400,0
|
|
20240702,141400,245189500,52400,52400,52400,52400,0
|
|
20240702,141300,245189500,52400,52100,52400,52100,6
|
|
20240702,141200,244875700,52400,52400,52400,52400,0
|
|
20240702,141100,244875700,52400,52400,52400,52400,1
|
|
20240702,141000,244823300,52400,51700,52400,51700,45
|
|
20240702,140900,242490700,51900,51600,51900,51500,266
|
|
20240702,140800,228767100,51500,51900,51900,51500,36
|
|
20240702,140700,226907800,52000,52300,53000,52000,238
|
|
20240702,140600,214441600,52000,52000,52000,51600,220
|
|
20240702,140500,203032400,52300,52000,54000,51700,502
|
|
20240702,140400,176425400,52000,51900,52000,51900,141
|
|
20240702,140300,169105800,52000,51700,54000,51700,724
|
|
20240702,140200,131229900,51600,51600,51600,51600,0
|
|
20240702,140100,131229900,51600,51600,51600,51600,0
|
|
20240702,140000,131229900,51600,51600,51600,51600,0
|
|
20240702,135900,131229900,51600,51800,51800,51600,92
|
|
20240702,135800,126475100,51700,51700,51700,51700,33
|
|
20240702,135700,124769000,51600,51600,51600,51600,15
|
|
20240702,135600,123995000,51600,51700,51700,51600,4
|
|
20240702,135500,123788400,51700,51700,51700,51700,0
|
|
20240702,135400,123788400,51700,51700,51700,51700,3
|
|
20240702,135300,123633300,51700,51600,51700,51600,14
|
|
20240702,135200,122910800,51500,51500,51500,51500,13
|
|
20240702,135100,122241300,51500,51500,51500,51500,0
|
|
20240702,135000,122241300,51500,51500,51500,51500,8
|
|
20240702,134900,121829300,51500,51500,51500,51500,2
|
|
20240702,134800,121726300,51500,51500,51500,51500,0
|
|
20240702,134700,121726300,51500,51500,51500,51500,0
|
|
20240702,134600,121726300,51500,51500,51500,51500,0
|
|
20240702,134500,121726300,51500,51500,51500,51500,2
|
|
20240702,134400,121623300,51500,51500,51500,51500,1
|
|
20240702,134300,121571800,51500,51200,51500,51200,156
|
|
20240702,134200,113575000,51200,51200,51200,51200,2
|
|
20240702,134100,113472600,51200,51200,51200,51200,100
|
|
20240702,134000,108352600,51200,51200,51200,51200,0
|
|
20240702,133900,108352600,51200,51200,51200,51200,78
|
|
20240702,133800,104359000,51200,51100,51200,51100,25
|
|
20240702,133700,103081400,51100,51000,51100,51000,7
|
|
20240702,133600,102724300,51000,51000,51000,51000,0
|
|
20240702,133500,102724300,51000,51000,51000,51000,2
|
|
20240702,133400,102622300,51000,51000,51000,51000,0
|
|
20240702,133300,102622300,51000,51000,51000,51000,0
|
|
20240702,133200,102622300,51000,51000,51000,51000,0
|
|
20240702,133100,102622300,51000,51000,51000,51000,2
|
|
20240702,133000,102520300,51000,51000,51000,51000,0
|
|
20240702,132900,102520300,51000,51000,51000,51000,0
|
|
20240702,132800,102520300,51000,51000,51000,51000,2
|
|
20240702,132700,102418300,51000,51000,51000,51000,0
|
|
20240702,132600,102418300,51000,51000,51000,51000,0
|
|
20240702,132500,102418300,51000,51000,51000,51000,2
|
|
20240702,132400,102316300,51000,51000,51000,51000,2
|
|
20240702,132300,102214300,51000,51000,51000,51000,1
|
|
20240702,132200,102163300,50900,50900,50900,50900,0
|
|
20240702,132100,102163300,50900,50900,50900,50900,2
|
|
20240702,132000,102061500,50900,50900,50900,50900,0
|
|
20240702,131900,102061500,50900,50900,50900,50900,0
|
|
20240702,131800,102061500,50900,50900,50900,50900,0
|
|
20240702,131700,102061500,50900,50900,50900,50900,2
|
|
20240702,131600,101959700,50900,50900,50900,50900,0
|
|
20240702,131500,101959700,50900,50900,50900,50900,0
|
|
20240702,131400,101959700,50900,50900,50900,50900,11
|
|
20240702,131300,101399800,50900,50900,50900,50900,0
|
|
20240702,131200,101399800,50900,50900,50900,50900,0
|
|
20240702,131100,101399800,50900,50900,50900,50900,2
|
|
20240702,131000,101298000,50900,50900,50900,50900,0
|
|
20240702,130900,101298000,50900,50900,50900,50900,0
|
|
20240702,130800,101298000,50900,50900,50900,50900,0
|
|
20240702,130700,101298000,50900,50900,50900,50900,2
|
|
20240702,130600,101196200,50900,50900,50900,50900,0
|
|
20240702,130500,101196200,50900,50900,50900,50900,0
|
|
20240702,130400,101196200,50900,50900,50900,50900,2
|
|
20240702,130300,101094400,50900,50900,50900,50900,0
|
|
20240702,130200,101094400,50900,50900,50900,50900,0
|
|
20240702,130100,101094400,50900,50900,50900,50900,0
|
|
20240702,130000,101094400,50900,50900,50900,50900,2
|
|
20240702,125900,100992600,50900,50800,50900,50800,2
|
|
20240702,125800,100890900,50600,50600,50600,50600,1
|
|
20240702,125700,100840300,50800,50800,50800,50800,2
|
|
20240702,125600,100738700,50800,50700,50800,50700,2
|
|
20240702,125500,100637200,50500,50900,50900,50500,3
|
|
20240702,125400,100484900,50800,50800,50800,50800,4
|
|
20240702,125300,100281700,50900,50900,50900,50900,2
|
|
20240702,125200,100179900,50900,50900,50900,50900,1
|
|
20240702,125100,100129000,50600,50600,50600,50600,1
|
|
20240702,125000,100078400,50900,50900,50900,50900,2
|
|
20240702,124900,99976600,50900,50900,50900,50900,0
|
|
20240702,124800,99976600,50900,50900,50900,50900,1
|
|
20240702,124700,99925700,50800,50800,50800,50800,3
|
|
20240702,124600,99773300,50900,50900,50900,50900,2
|
|
20240702,124500,99671500,50900,50900,50900,50900,1
|
|
20240702,124400,99620600,50600,50800,50800,50600,6
|
|
20240702,124300,99316200,50900,50900,50900,50900,2
|
|
20240702,124200,99214400,51000,51000,51000,51000,0
|
|
20240702,124100,99214400,51000,51000,51000,51000,0
|
|
20240702,124000,99214400,51000,50800,51000,50800,2
|
|
20240702,123900,99112600,50800,50800,50800,50800,3
|
|
20240702,123800,98960200,50800,50800,50800,50800,5
|
|
20240702,123700,98706200,50900,50900,50900,50900,0
|
|
20240702,123600,98706200,50900,50900,50900,50900,1
|
|
20240702,123500,98655300,50600,50600,50600,50600,0
|
|
20240702,123400,98655300,50600,50600,50600,50600,0
|
|
20240702,123300,98655300,50600,50600,50600,50600,1
|
|
20240702,123200,98604700,50700,50700,50700,50700,2
|
|
20240702,123100,98503300,50700,50700,50700,50700,0
|
|
20240702,123000,98503300,50700,50600,50700,50600,5
|
|
20240702,122900,98250200,50700,50700,50700,50700,2
|
|
20240702,122800,98148800,50700,50700,50700,50700,1
|
|
20240702,122700,98098100,50600,50600,50600,50600,1
|
|
20240702,122600,98047500,50600,50600,50600,50600,1
|
|
20240702,122500,97996900,50700,50700,50700,50700,5
|
|
20240702,122400,97743400,50700,50800,50800,50700,2
|
|
20240702,122300,97641900,50700,50700,50700,50700,1
|
|
20240702,122200,97591200,51000,50700,51000,50700,4
|
|
20240702,122100,97387900,51000,50900,51000,50900,2
|
|
20240702,122000,97286000,50700,50800,50900,50700,3
|
|
20240702,121900,97133600,50700,51000,51000,50700,2
|
|
20240702,121800,97031900,50900,50800,50900,50600,11
|
|
20240702,121700,96474800,51000,51000,51000,51000,0
|
|
20240702,121600,96474800,51000,51000,51000,51000,3
|
|
20240702,121500,96321800,51100,51100,51100,51100,4
|
|
20240702,121400,96117400,51100,51000,51100,51000,7
|
|
20240702,121300,95760300,51000,50900,51000,50900,8
|
|
20240702,121200,95352500,50900,50900,50900,50900,0
|
|
20240702,121100,95352500,50900,50900,50900,50900,4
|
|
20240702,121000,95148900,50900,50900,50900,50900,0
|
|
20240702,120900,95148900,50900,50900,50900,50900,1
|
|
20240702,120800,95098000,50900,50900,50900,50900,4
|
|
20240702,120700,94894400,50900,51100,51100,50900,2
|
|
20240702,120600,94792400,50800,50800,50800,50800,0
|
|
20240702,120500,94792400,50800,50800,50800,50800,0
|
|
20240702,120400,94792400,50800,50800,50800,50800,0
|
|
20240702,120300,94792400,50800,50800,50800,50800,2
|
|
20240702,120200,94690800,51100,51100,51100,51100,2
|
|
20240702,120100,94588600,51000,51000,51000,51000,2
|
|
20240702,120000,94486600,51000,51000,51000,51000,0
|
|
20240702,115900,94486600,51000,51000,51000,51000,5
|
|
20240702,115800,94231600,51200,51200,51200,51200,0
|
|
20240702,115700,94231600,51200,51200,51200,51200,2
|
|
20240702,115600,94129200,51200,51200,51200,51200,0
|
|
20240702,115500,94129200,51200,50900,51200,50900,61
|
|
20240702,115400,91014300,50800,50800,50800,50800,2
|
|
20240702,115300,90912700,50800,50800,50800,50800,0
|
|
20240702,115200,90912700,50800,50800,50800,50800,2
|
|
20240702,115100,90811100,50700,50700,50700,50700,0
|
|
20240702,115000,90811100,50700,50900,50900,50700,4
|
|
20240702,114900,90607900,50900,50900,50900,50900,0
|
|
20240702,114800,90607900,50900,50900,50900,50900,0
|
|
20240702,114700,90607900,50900,50900,50900,50900,3
|
|
20240702,114600,90455200,50800,50800,50800,50800,5
|
|
20240702,114500,90201200,50900,50800,50900,50800,4
|
|
20240702,114400,89997900,50800,50800,50800,50800,16
|
|
20240702,114300,89185100,50800,50800,50800,50800,2
|
|
20240702,114200,89083500,50800,50800,50800,50800,0
|
|
20240702,114100,89083500,50800,50800,50800,50800,0
|
|
20240702,114000,89083500,50800,50800,50800,50800,10
|
|
20240702,113900,88575500,50800,50800,50800,50800,4
|
|
20240702,113800,88372300,50800,50300,50800,50300,34
|
|
20240702,113700,86659200,50500,50300,50500,50200,83
|
|
20240702,113600,82485200,50300,50400,50700,50300,92
|
|
20240702,113500,77853000,50600,50700,50800,50600,100
|
|
20240702,113400,72787600,51100,51100,51100,51100,0
|
|
20240702,113300,72787600,51100,50700,51100,50700,15
|
|
20240702,113200,72026500,50700,50700,50700,50700,1
|
|
20240702,113100,71975800,50600,51000,51100,50600,69
|
|
20240702,113000,68478300,51100,51100,51100,51100,0
|
|
20240702,112900,68478300,51100,51100,51100,51100,2
|
|
20240702,112800,68376100,51100,51100,51100,51100,0
|
|
20240702,112700,68376100,51100,51100,51100,51100,0
|
|
20240702,112600,68376100,51100,51100,51100,51100,2
|
|
20240702,112500,68273900,51100,51100,51100,51100,0
|
|
20240702,112400,68273900,51100,51000,51100,51000,4
|
|
20240702,112300,68069800,50600,50900,50900,50600,6
|
|
20240702,112200,67765000,50900,50900,50900,50900,0
|
|
20240702,112100,67765000,50900,50900,50900,50900,0
|
|
20240702,112000,67765000,50900,50900,50900,50900,0
|
|
20240702,111900,67765000,50900,50900,50900,50900,7
|
|
20240702,111800,67408700,51000,51000,51000,51000,0
|
|
20240702,111700,67408700,51000,51000,51000,51000,0
|
|
20240702,111600,67408700,51000,50900,51000,50900,6
|
|
20240702,111500,67103200,51000,51000,51000,51000,1
|
|
20240702,111400,67052200,50900,50900,50900,50900,1
|
|
20240702,111300,67001300,51100,51100,51100,51100,0
|
|
20240702,111200,67001300,51100,50800,51100,50800,4
|
|
20240702,111100,66797200,50600,50600,50600,50600,26
|
|
20240702,111000,65481600,50400,50700,50700,50400,46
|
|
20240702,110900,63154500,50800,50900,50900,50800,52
|
|
20240702,110800,60512700,51000,51000,51000,51000,2
|
|
20240702,110700,60410700,51000,51000,51000,51000,0
|
|
20240702,110600,60410700,51000,51100,51100,51000,9
|
|
20240702,110500,59951400,51200,51200,51200,51200,2
|
|
20240702,110400,59849000,51200,51200,51200,51200,1
|
|
20240702,110300,59797800,51200,51200,51200,51200,0
|
|
20240702,110200,59797800,51200,51200,51200,51200,4
|
|
20240702,110100,59593000,51200,51100,51200,51100,19
|
|
20240702,110000,58622000,51100,51100,51100,51100,0
|
|
20240702,105900,58622000,51100,51100,51100,51100,1
|
|
20240702,105800,58570900,51100,51100,51100,51100,2
|
|
20240702,105700,58468700,51100,51100,51100,51100,52
|
|
20240702,105600,55811500,51100,51100,51100,51100,2
|
|
20240702,105500,55709300,51100,51100,51100,51100,7
|
|
20240702,105400,55351600,51100,51100,51100,51100,0
|
|
20240702,105300,55351600,51100,51100,51100,51100,0
|
|
20240702,105200,55351600,51100,51100,51100,51100,1
|
|
20240702,105100,55300500,51100,51100,51100,51100,2
|
|
20240702,105000,55198300,51100,51100,51100,51100,2
|
|
20240702,104900,55096100,51100,51100,51100,51100,0
|
|
20240702,104800,55096100,51100,51100,51100,51100,2
|
|
20240702,104700,54993900,51100,51100,51100,51100,1
|
|
20240702,104600,54942800,51100,51100,51100,51100,0
|
|
20240702,104500,54942800,51100,51100,51100,51100,7
|
|
20240702,104400,54585100,51100,51100,51100,51100,2
|
|
20240702,104300,54482900,51100,51100,51100,51100,0
|
|
20240702,104200,54482900,51100,51100,51100,51100,0
|
|
20240702,104100,54482900,51100,51000,51100,51000,42
|
|
20240702,104000,52340800,51000,51000,51000,51000,0
|
|
20240702,103900,52340800,51000,51000,51000,51000,0
|
|
20240702,103800,52340800,51000,50900,51000,50900,19
|
|
20240702,103700,51373600,50900,50900,50900,50900,2
|
|
20240702,103600,51271800,50900,50900,50900,50900,2
|
|
20240702,103500,51170000,50900,50900,50900,50900,0
|
|
20240702,103400,51170000,50900,50900,50900,50900,2
|
|
20240702,103300,51068200,50900,50900,50900,50900,1
|
|
20240702,103200,51017300,50900,50900,50900,50900,0
|
|
20240702,103100,51017300,50900,50900,50900,50900,2
|
|
20240702,103000,50915500,50800,50800,50800,50800,1
|
|
20240702,102900,50864700,50900,50800,50900,50700,6
|
|
20240702,102800,50560200,50900,50900,50900,50900,0
|
|
20240702,102700,50560200,50900,50900,50900,50800,5
|
|
20240702,102600,50306000,50800,50800,50800,50800,1
|
|
20240702,102500,50255200,50900,50800,50900,50800,5
|
|
20240702,102400,50001100,50900,50900,50900,50900,1
|
|
20240702,102300,49950200,50900,50900,50900,50900,2
|
|
20240702,102200,49848400,50900,50900,50900,50900,0
|
|
20240702,102100,49848400,50900,50900,50900,50900,2
|
|
20240702,102000,49746600,50900,50900,50900,50900,2
|
|
20240702,101900,49644800,50900,50900,50900,50900,1
|
|
20240702,101800,49593900,50900,50900,50900,50900,0
|
|
20240702,101700,49593900,50900,50900,50900,50900,0
|
|
20240702,101600,49593900,50900,50900,50900,50900,4
|
|
20240702,101500,49390300,50900,50900,50900,50900,0
|
|
20240702,101400,49390300,50900,50900,50900,50900,1
|
|
20240702,101300,49339400,50900,50900,50900,50900,2
|
|
20240702,101200,49237600,50900,50900,50900,50900,2
|
|
20240702,101100,49135800,50900,50800,50900,50800,3
|
|
20240702,101000,48983200,50900,50900,50900,50900,0
|
|
20240702,100900,48983200,50900,50900,50900,50900,3
|
|
20240702,100800,48830500,50900,50900,50900,50900,1
|
|
20240702,100700,48779600,50900,50900,50900,50900,1
|
|
20240702,100600,48728700,50800,50900,50900,50800,7
|
|
20240702,100500,48372800,51000,51000,51000,51000,0
|
|
20240702,100400,48372800,51000,51000,51000,51000,0
|
|
20240702,100300,48372800,51000,51000,51000,51000,1
|
|
20240702,100200,48321800,50800,51000,51000,50800,2
|
|
20240702,100100,48220000,51000,50700,51000,50700,3
|
|
20240702,100000,48067400,50900,50900,50900,50800,3
|
|
20240702,095900,47914800,50800,51000,51000,50800,4
|
|
20240702,095800,47711200,51000,51000,51000,51000,1
|
|
20240702,095700,47660200,51000,51000,51000,50700,13
|
|
20240702,095600,47000500,50700,50700,50700,50700,132
|
|
20240702,095500,40308100,50700,50700,50700,50700,4
|
|
20240702,095400,40105300,50700,50700,50700,50700,0
|
|
20240702,095300,40105300,50700,50700,50700,50600,6
|
|
20240702,095200,39801500,50700,50700,50700,50700,2
|
|
20240702,095100,39700100,50700,50700,50700,50700,0
|
|
20240702,095000,39700100,50700,50700,50700,50700,0
|
|
20240702,094900,39700100,50700,50700,50700,50700,0
|
|
20240702,094800,39700100,50700,50700,50700,50700,2
|
|
20240702,094700,39598700,50700,50700,50700,50700,0
|
|
20240702,094600,39598700,50700,50700,50700,50700,0
|
|
20240702,094500,39598700,50700,50700,50700,50700,2
|
|
20240702,094400,39497300,50700,50400,50700,50400,4
|
|
20240702,094300,39295400,50400,50400,50400,50400,56
|
|
20240702,094200,36473000,50700,50400,50700,50400,4
|
|
20240702,094100,36271100,50700,50400,50700,50400,3
|
|
20240702,094000,36119600,50400,50300,50400,50300,3
|
|
20240702,093900,35968600,50200,50300,50300,50200,9
|
|
20240702,093800,35516200,50500,50500,50500,50500,14
|
|
20240702,093700,34809200,50700,50300,50700,50300,46
|
|
20240702,093600,32495000,50700,50700,50700,50400,4
|
|
20240702,093500,32292500,50700,50700,50700,50500,7
|
|
20240702,093400,31938100,50700,50600,50700,50600,59
|
|
20240702,093300,28950300,50600,50600,50600,50600,1
|
|
20240702,093200,28899700,50700,50700,50700,50700,2
|
|
20240702,093100,28798300,50700,50700,50700,50700,7
|
|
20240702,093000,28443400,50700,50700,50700,50700,0
|
|
20240702,092900,28443400,50700,50700,50700,50700,1
|
|
20240702,092800,28392700,50700,50200,50700,50200,19
|
|
20240702,092700,27438300,50200,50200,50200,50200,0
|
|
20240702,092600,27438300,50200,50200,50200,50200,2
|
|
20240702,092500,27337900,50200,50200,50200,50200,1
|
|
20240702,092400,27287700,50200,50200,50200,50200,3
|
|
20240702,092300,27137100,50200,50000,50200,50000,4
|
|
20240702,092200,26936800,50000,50000,50000,50000,2
|
|
20240702,092100,26836800,50000,50000,50000,50000,2
|
|
20240702,092000,26736800,50000,50000,50000,50000,0
|
|
20240702,091900,26736800,50000,50000,50000,50000,1
|
|
20240702,091800,26686800,50000,50000,50000,50000,1
|
|
20240702,091700,26636800,50000,50000,50000,50000,4
|
|
20240702,091600,26436800,50100,50100,50100,50100,4
|
|
20240702,091500,26236400,50100,50000,50100,50000,2
|
|
20240702,091400,26136300,50000,49900,50000,49900,17
|
|
20240702,091300,25287850,49900,49900,49900,49900,1
|
|
20240702,091200,25237950,49900,49900,49900,49850,23
|
|
20240702,091100,24091250,50200,49900,50200,49800,16
|
|
20240702,091000,23293550,50700,50700,50700,50700,1
|
|
20240702,090900,23242850,50700,50700,50700,50700,0
|
|
20240702,090800,23242850,50700,50700,50700,50700,0
|
|
20240702,090700,23242850,50700,50700,50700,50700,3
|
|
20240702,090600,23090750,50700,50700,50700,50700,1
|
|
20240702,090500,23040050,50700,50700,51200,50700,19
|
|
20240702,090400,22076250,50700,49850,50700,49850,84
|
|
20240702,090300,17871900,49900,49900,49900,49900,0
|
|
20240702,090200,17871900,49900,49700,49900,49700,69
|
|
20240702,090100,14430450,49850,49900,49900,49100,170
|
|
20240702,090000,5986400,49850,49900,49900,49850,120
|