681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,201800,301465300,97800,97800,97800,97800,65
|
|
20240607,201700,301465300,97800,97800,97800,97800,0
|
|
20240607,201600,301465300,97800,97800,97800,97800,0
|
|
20240607,201500,301465300,97800,97800,97800,97800,0
|
|
20240607,201400,301465300,97800,97800,97800,97800,0
|
|
20240607,201300,301465300,97800,97800,97800,97800,0
|
|
20240607,201200,301465300,97800,97800,97800,97800,0
|
|
20240607,201100,301465300,97800,97800,97800,97800,0
|
|
20240607,201000,301465300,97800,97800,97800,97800,0
|
|
20240607,200900,301465300,97800,97800,97800,97800,0
|
|
20240607,200800,301465300,97800,97800,97800,97800,0
|
|
20240607,200700,301465300,97800,97800,97800,97800,0
|
|
20240607,200600,301465300,97800,97800,97800,97800,0
|
|
20240607,200500,301465300,97800,97800,97800,97800,0
|
|
20240607,200400,301465300,97800,97800,97800,97800,0
|
|
20240607,200300,301465300,97800,97800,97800,97800,0
|
|
20240607,200200,301465300,97800,97800,97800,97800,0
|
|
20240607,200100,301465300,97800,97800,97800,97800,0
|
|
20240607,200000,301465300,97800,97800,97800,97800,0
|
|
20240607,195900,301465300,97800,97800,97800,97800,0
|
|
20240607,195800,301465300,97800,97800,97800,97800,0
|
|
20240607,195700,301465300,97800,97800,97800,97800,0
|
|
20240607,195600,301465300,97800,97800,97800,97800,0
|
|
20240607,195500,301465300,97800,97800,97800,97800,0
|
|
20240607,195400,301465300,97800,97800,97800,97800,0
|
|
20240607,195300,301465300,97800,97800,97800,97800,0
|
|
20240607,195200,301465300,97800,97800,97800,97800,0
|
|
20240607,195100,301465300,97800,97800,97800,97800,0
|
|
20240607,195000,301465300,97800,97800,97800,97800,0
|
|
20240607,194900,301465300,97800,97800,97800,97800,0
|
|
20240607,194800,301465300,97800,97800,97800,97800,65
|
|
20240607,194700,301465300,97800,97800,97800,97800,0
|
|
20240607,194600,301465300,97800,97800,97800,97800,0
|
|
20240607,194500,301465300,97800,97800,97800,97800,0
|
|
20240607,194400,301465300,97800,97800,97800,97800,0
|
|
20240607,194300,301465300,97800,97800,97800,97800,0
|
|
20240607,194200,301465300,97800,97800,97800,97800,0
|
|
20240607,194100,301465300,97800,97800,97800,97800,0
|
|
20240607,194000,301465300,97800,97800,97800,97800,0
|
|
20240607,193900,301465300,97800,97800,97800,97800,0
|
|
20240607,193800,301465300,97800,97800,97800,97800,0
|
|
20240607,193700,301465300,97800,97800,97800,97800,0
|
|
20240607,193600,301465300,97800,97800,97800,97800,0
|
|
20240607,193500,301465300,97800,97800,97800,97800,0
|
|
20240607,193400,301465300,97800,97800,97800,97800,0
|
|
20240607,193300,301465300,97800,97800,97800,97800,0
|
|
20240607,193200,301465300,97800,97800,97800,97800,0
|
|
20240607,193100,301465300,97800,97800,97800,97800,0
|
|
20240607,193000,301465300,97800,97800,97800,97800,0
|
|
20240607,192900,301465300,97800,97800,97800,97800,0
|
|
20240607,192800,301465300,97800,97800,97800,97800,0
|
|
20240607,192700,301465300,97800,97800,97800,97800,0
|
|
20240607,192600,301465300,97800,97800,97800,97800,0
|
|
20240607,192500,301465300,97800,97800,97800,97800,0
|
|
20240607,192400,301465300,97800,97800,97800,97800,0
|
|
20240607,192300,301465300,97800,97800,97800,97800,0
|
|
20240607,192200,301465300,97800,97800,97800,97800,0
|
|
20240607,192100,301465300,97800,97800,97800,97800,0
|
|
20240607,192000,301465300,97800,97800,97800,97800,0
|
|
20240607,191900,301465300,97800,97800,97800,97800,0
|
|
20240607,191800,301465300,97800,97800,97800,97800,65
|
|
20240607,191700,301465300,97800,97800,97800,97800,0
|
|
20240607,191600,301465300,97800,97800,97800,97800,0
|
|
20240607,191500,301465300,97800,97800,97800,97800,0
|
|
20240607,191400,301465300,97800,97800,97800,97800,0
|
|
20240607,191300,301465300,97800,97800,97800,97800,0
|
|
20240607,191200,301465300,97800,97800,97800,97800,0
|
|
20240607,191100,301465300,97800,97800,97800,97800,0
|
|
20240607,191000,301465300,97800,97800,97800,97800,0
|
|
20240607,190900,301465300,97800,97800,97800,97800,0
|
|
20240607,190800,301465300,97800,97800,97800,97800,0
|
|
20240607,190700,301465300,97800,97800,97800,97800,0
|
|
20240607,190600,301465300,97800,97800,97800,97800,0
|
|
20240607,190500,301465300,97800,97800,97800,97800,0
|
|
20240607,190400,301465300,97800,97800,97800,97800,0
|
|
20240607,190300,301465300,97800,97800,97800,97800,0
|
|
20240607,190200,301465300,97800,97800,97800,97800,0
|
|
20240607,190100,301465300,97800,97800,97800,97800,0
|
|
20240607,190000,301465300,97800,97800,97800,97800,0
|
|
20240607,185900,301465300,97800,97800,97800,97800,0
|
|
20240607,185800,301465300,97800,97800,97800,97800,0
|
|
20240607,185700,301465300,97800,97800,97800,97800,0
|
|
20240607,185600,301465300,97800,97800,97800,97800,0
|
|
20240607,185500,301465300,97800,97800,97800,97800,0
|
|
20240607,185400,301465300,97800,97800,97800,97800,0
|
|
20240607,185300,301465300,97800,97800,97800,97800,0
|
|
20240607,185200,301465300,97800,97800,97800,97800,0
|
|
20240607,185100,301465300,97800,97800,97800,97800,0
|
|
20240607,185000,301465300,97800,97800,97800,97800,0
|
|
20240607,184900,301465300,97800,97800,97800,97800,0
|
|
20240607,184800,301465300,97800,97800,97800,97800,65
|
|
20240607,184700,301465300,97800,97800,97800,97800,0
|
|
20240607,184600,301465300,97800,97800,97800,97800,0
|
|
20240607,184500,301465300,97800,97800,97800,97800,0
|
|
20240607,184400,301465300,97800,97800,97800,97800,0
|
|
20240607,184300,301465300,97800,97800,97800,97800,0
|
|
20240607,184200,301465300,97800,97800,97800,97800,0
|
|
20240607,184100,301465300,97800,97800,97800,97800,0
|
|
20240607,184000,301465300,97800,97800,97800,97800,0
|
|
20240607,183900,301465300,97800,97800,97800,97800,0
|
|
20240607,183800,301465300,97800,97800,97800,97800,0
|
|
20240607,183700,301465300,97800,97800,97800,97800,0
|
|
20240607,183600,301465300,97800,97800,97800,97800,0
|
|
20240607,183500,301465300,97800,97800,97800,97800,0
|
|
20240607,183400,301465300,97800,97800,97800,97800,0
|
|
20240607,183300,301465300,97800,97800,97800,97800,0
|
|
20240607,183200,301465300,97800,97800,97800,97800,0
|
|
20240607,183100,301465300,97800,97800,97800,97800,0
|
|
20240607,183000,301465300,97800,97800,97800,97800,0
|
|
20240607,182900,301465300,97800,97800,97800,97800,0
|
|
20240607,182800,301465300,97800,97800,97800,97800,0
|
|
20240607,182700,301465300,97800,97800,97800,97800,0
|
|
20240607,182600,301465300,97800,97800,97800,97800,0
|
|
20240607,182500,301465300,97800,97800,97800,97800,0
|
|
20240607,182400,301465300,97800,97800,97800,97800,0
|
|
20240607,182300,301465300,97800,97800,97800,97800,0
|
|
20240607,182200,301465300,97800,97800,97800,97800,0
|
|
20240607,182100,301465300,97800,97800,97800,97800,0
|
|
20240607,182000,301465300,97800,97800,97800,97800,0
|
|
20240607,181900,301465300,97800,97800,97800,97800,0
|
|
20240607,181800,301465300,97800,97800,97800,97800,65
|
|
20240607,181700,301465300,97800,97800,97800,97800,0
|
|
20240607,181600,301465300,97800,97800,97800,97800,0
|
|
20240607,181500,301465300,97800,97800,97800,97800,0
|
|
20240607,181400,301465300,97800,97800,97800,97800,0
|
|
20240607,181300,301465300,97800,97800,97800,97800,0
|
|
20240607,181200,301465300,97800,97800,97800,97800,0
|
|
20240607,181100,301465300,97800,97800,97800,97800,0
|
|
20240607,181000,301465300,97800,97800,97800,97800,0
|
|
20240607,180900,301465300,97800,97800,97800,97800,0
|
|
20240607,180800,301465300,97800,97800,97800,97800,0
|
|
20240607,180700,301465300,97800,97800,97800,97800,0
|
|
20240607,180600,301465300,97800,97800,97800,97800,0
|
|
20240607,180500,301465300,97800,97800,97800,97800,0
|
|
20240607,180400,301465300,97800,97800,97800,97800,0
|
|
20240607,180300,301465300,97800,97800,97800,97800,0
|
|
20240607,180200,301465300,97800,97800,97800,97800,0
|
|
20240607,180100,301465300,97800,97800,97800,97800,0
|
|
20240607,180000,301465300,97800,97800,97800,97800,0
|
|
20240607,175900,301465300,97800,97800,97800,97800,0
|
|
20240607,175800,301465300,97800,97800,97800,97800,0
|
|
20240607,175700,301465300,97800,97800,97800,97800,0
|
|
20240607,175600,301465300,97800,97800,97800,97800,0
|
|
20240607,175500,301465300,97800,97800,97800,97800,0
|
|
20240607,175400,301465300,97800,97800,97800,97800,0
|
|
20240607,175300,301465300,97800,97800,97800,97800,0
|
|
20240607,175200,301465300,97800,97800,97800,97800,0
|
|
20240607,175100,301465300,97800,97800,97800,97800,0
|
|
20240607,175000,301465300,97800,97800,97800,97800,0
|
|
20240607,174900,301465300,97800,97800,97800,97800,0
|
|
20240607,174800,301465300,97800,97800,97800,97800,65
|
|
20240607,174700,301465300,97800,97800,97800,97800,0
|
|
20240607,174600,301465300,97800,97800,97800,97800,0
|
|
20240607,174500,301465300,97800,97800,97800,97800,0
|
|
20240607,174400,301465300,97800,97800,97800,97800,0
|
|
20240607,174300,301465300,97800,97800,97800,97800,0
|
|
20240607,174200,301465300,97800,97800,97800,97800,0
|
|
20240607,174100,301465300,97800,97800,97800,97800,0
|
|
20240607,174000,301465300,97800,97800,97800,97800,0
|
|
20240607,173900,301465300,97800,97800,97800,97800,0
|
|
20240607,173800,301465300,97800,97800,97800,97800,0
|
|
20240607,173700,301465300,97800,97800,97800,97800,0
|
|
20240607,173600,301465300,97800,97800,97800,97800,0
|
|
20240607,173500,301465300,97800,97800,97800,97800,0
|
|
20240607,173400,301465300,97800,97800,97800,97800,0
|
|
20240607,173300,301465300,97800,97800,97800,97800,0
|
|
20240607,173200,301465300,97800,97800,97800,97800,0
|
|
20240607,173100,301465300,97800,97800,97800,97800,0
|
|
20240607,173000,301465300,97800,97800,97800,97800,0
|
|
20240607,172900,301465300,97800,97800,97800,97800,0
|
|
20240607,172800,301465300,97800,97800,97800,97800,0
|
|
20240607,172700,301465300,97800,97800,97800,97800,0
|
|
20240607,172600,301465300,97800,97800,97800,97800,0
|
|
20240607,172500,301465300,97800,97800,97800,97800,0
|
|
20240607,172400,301465300,97800,97800,97800,97800,0
|
|
20240607,172300,301465300,97800,97800,97800,97800,0
|
|
20240607,172200,301465300,97800,97800,97800,97800,0
|
|
20240607,172100,301465300,97800,97800,97800,97800,0
|
|
20240607,172000,301465300,97800,97800,97800,97800,0
|
|
20240607,171900,301465300,97800,97800,97800,97800,0
|
|
20240607,171800,301465300,97800,97800,97800,97800,65
|
|
20240607,171700,301465300,97800,97800,97800,97800,0
|
|
20240607,171600,301465300,97800,97800,97800,97800,0
|
|
20240607,171500,301465300,97800,97800,97800,97800,0
|
|
20240607,171400,301465300,97800,97800,97800,97800,0
|
|
20240607,171300,301465300,97800,97800,97800,97800,0
|
|
20240607,171200,301465300,97800,97800,97800,97800,0
|
|
20240607,171100,301465300,97800,97800,97800,97800,0
|
|
20240607,171000,301465300,97800,97800,97800,97800,0
|
|
20240607,170900,301465300,97800,97800,97800,97800,0
|
|
20240607,170800,301465300,97800,97800,97800,97800,0
|
|
20240607,170700,301465300,97800,97800,97800,97800,0
|
|
20240607,170600,301465300,97800,97800,97800,97800,0
|
|
20240607,170500,301465300,97800,97800,97800,97800,0
|
|
20240607,170400,301465300,97800,97800,97800,97800,0
|
|
20240607,170300,301465300,97800,97800,97800,97800,0
|
|
20240607,170200,301465300,97800,97800,97800,97800,0
|
|
20240607,170100,301465300,97800,97800,97800,97800,0
|
|
20240607,170000,301465300,97800,97800,97800,97800,0
|
|
20240607,165900,301465300,97800,97800,97800,97800,0
|
|
20240607,165800,301465300,97800,97800,97800,97800,0
|
|
20240607,165700,301465300,97800,97800,97800,97800,0
|
|
20240607,165600,301465300,97800,97800,97800,97800,0
|
|
20240607,165500,301465300,97800,97800,97800,97800,0
|
|
20240607,165400,301465300,97800,97800,97800,97800,0
|
|
20240607,165300,301465300,97800,97800,97800,97800,0
|
|
20240607,165200,301465300,97800,97800,97800,97800,0
|
|
20240607,165100,301465300,97800,97800,97800,97800,0
|
|
20240607,165000,301465300,97800,97800,97800,97800,0
|
|
20240607,164900,301465300,97800,97800,97800,97800,0
|
|
20240607,164800,301465300,97800,97800,97800,97800,65
|
|
20240607,164700,301465300,97800,97800,97800,97800,0
|
|
20240607,164600,301465300,97800,97800,97800,97800,0
|
|
20240607,164500,301465300,97800,97800,97800,97800,0
|
|
20240607,164400,301465300,97800,97800,97800,97800,0
|
|
20240607,164300,301465300,97800,97800,97800,97800,0
|
|
20240607,164200,301465300,97800,97800,97800,97800,0
|
|
20240607,164100,301465300,97800,97800,97800,97800,0
|
|
20240607,164000,301465300,97800,97800,97800,97800,0
|
|
20240607,163900,301465300,97800,97800,97800,97800,0
|
|
20240607,163800,301465300,97800,97800,97800,97800,0
|
|
20240607,163700,301465300,97800,97800,97800,97800,0
|
|
20240607,163600,301465300,97800,97800,97800,97800,0
|
|
20240607,163500,301465300,97800,97800,97800,97800,0
|
|
20240607,163400,301465300,97800,97800,97800,97800,0
|
|
20240607,163300,301465300,97800,97800,97800,97800,0
|
|
20240607,163200,301465300,97800,97800,97800,97800,0
|
|
20240607,163100,301465300,97800,97800,97800,97800,0
|
|
20240607,163000,301465300,97800,97800,97800,97800,0
|
|
20240607,162900,301465300,97800,97800,97800,97800,0
|
|
20240607,162800,301465300,97800,97800,97800,97800,0
|
|
20240607,162700,301465300,97800,97800,97800,97800,0
|
|
20240607,162600,301465300,97800,97800,97800,97800,0
|
|
20240607,162500,301465300,97800,97800,97800,97800,0
|
|
20240607,162400,301465300,97800,97800,97800,97800,0
|
|
20240607,162300,301465300,97800,97800,97800,97800,0
|
|
20240607,162200,301465300,97800,97800,97800,97800,0
|
|
20240607,162100,301465300,97800,97800,97800,97800,0
|
|
20240607,162000,301465300,97800,97800,97800,97800,0
|
|
20240607,161900,301465300,97800,97800,97800,97800,0
|
|
20240607,161800,301465300,97800,97800,97800,97800,65
|
|
20240607,161700,301465300,97800,97800,97800,97800,0
|
|
20240607,161600,301465300,97800,97800,97800,97800,0
|
|
20240607,161500,301465300,97800,97800,97800,97800,0
|
|
20240607,161400,301465300,97800,97800,97800,97800,0
|
|
20240607,161300,301465300,97800,97800,97800,97800,0
|
|
20240607,161200,301465300,97800,97800,97800,97800,0
|
|
20240607,161100,301465300,97800,97800,97800,97800,0
|
|
20240607,161000,301465300,97800,97800,97800,97800,0
|
|
20240607,160900,301465300,97800,97800,97800,97800,0
|
|
20240607,160800,301465300,97800,97800,97800,97800,0
|
|
20240607,160700,301465300,97800,97800,97800,97800,0
|
|
20240607,160600,301465300,97800,97800,97800,97800,0
|
|
20240607,160500,301465300,97800,97800,97800,97800,0
|
|
20240607,160400,301465300,97800,97800,97800,97800,0
|
|
20240607,160300,301465300,97800,97800,97800,97800,0
|
|
20240607,160200,301465300,97800,97800,97800,97800,0
|
|
20240607,160100,301465300,97800,97800,97800,97800,0
|
|
20240607,160000,301465300,97800,97800,97800,97800,0
|
|
20240607,155900,301465300,97800,97800,97800,97800,0
|
|
20240607,155800,301465300,97800,97800,97800,97800,0
|
|
20240607,155700,301465300,97800,97800,97800,97800,0
|
|
20240607,155600,301465300,97800,97800,97800,97800,0
|
|
20240607,155500,301465300,97800,97800,97800,97800,0
|
|
20240607,155400,301465300,97800,97800,97800,97800,0
|
|
20240607,155300,301465300,97800,97800,97800,97800,0
|
|
20240607,155200,301465300,97800,97800,97800,97800,0
|
|
20240607,155100,301465300,97800,97800,97800,97800,0
|
|
20240607,155000,301465300,97800,97800,97800,97800,0
|
|
20240607,154900,301465300,97800,97800,97800,97800,0
|
|
20240607,154800,301465300,97800,97800,97800,97800,65
|
|
20240607,154700,301465300,97800,97800,97800,97800,0
|
|
20240607,154600,301465300,97800,97800,97800,97800,0
|
|
20240607,154500,301465300,97800,97800,97800,97800,0
|
|
20240607,154400,301465300,97800,97800,97800,97800,0
|
|
20240607,154300,301465300,97800,97800,97800,97800,0
|
|
20240607,154200,301465300,97800,97800,97800,97800,0
|
|
20240607,154100,301465300,97800,97800,97800,97800,0
|
|
20240607,154000,301465300,97800,97800,97800,97800,0
|
|
20240607,153900,301465300,97800,97800,97800,97800,0
|
|
20240607,153800,301465300,97800,97800,97800,97800,0
|
|
20240607,153700,301465300,97800,97800,97800,97800,0
|
|
20240607,153600,301465300,97800,97800,97800,97800,0
|
|
20240607,153500,301465300,97800,97800,97800,97800,0
|
|
20240607,153400,301465300,97800,97800,97800,97800,0
|
|
20240607,153300,301465300,97800,97800,97800,97800,0
|
|
20240607,153200,301465300,97800,97800,97800,97800,0
|
|
20240607,153100,301465300,97800,97800,97800,97800,0
|
|
20240607,153000,301465300,97800,97800,97800,97800,65
|
|
20240607,152900,295108300,97200,97200,97200,97200,0
|
|
20240607,152800,295108300,97200,97200,97200,97200,0
|
|
20240607,152700,295108300,97200,97200,97200,97200,0
|
|
20240607,152600,295108300,97200,97200,97200,97200,0
|
|
20240607,152500,295108300,97200,97200,97200,97200,0
|
|
20240607,152400,295108300,97200,97200,97200,97200,0
|
|
20240607,152300,295108300,97200,97200,97200,97200,0
|
|
20240607,152200,295108300,97200,97200,97200,97200,0
|
|
20240607,152100,295108300,97200,97200,97200,97200,0
|
|
20240607,152000,295108300,97200,97200,97200,97200,0
|
|
20240607,151900,295108300,97200,97400,97500,97200,406
|
|
20240607,151800,255524400,97500,97500,97500,97500,1
|
|
20240607,151700,255426900,97400,97400,97400,97400,0
|
|
20240607,151600,255426900,97400,97400,97400,97400,1
|
|
20240607,151500,255329500,97500,97500,97500,97500,0
|
|
20240607,151400,255329500,97500,97500,97500,97500,0
|
|
20240607,151300,255329500,97500,97400,97500,97400,2
|
|
20240607,151200,255134600,97200,97200,97200,97200,0
|
|
20240607,151100,255134600,97200,97200,97200,97200,18
|
|
20240607,151000,253385000,97300,97300,97300,97300,3
|
|
20240607,150900,253093100,97300,97600,97600,97300,26
|
|
20240607,150800,250561500,97700,97700,97700,97700,0
|
|
20240607,150700,250561500,97700,97700,97700,97700,0
|
|
20240607,150600,250561500,97700,97700,97700,97700,2
|
|
20240607,150500,250366100,97800,97800,97800,97800,2
|
|
20240607,150400,250170500,97900,97300,97900,97300,30
|
|
20240607,150300,247241100,97300,97400,97400,97300,5
|
|
20240607,150200,246754400,97400,97400,97400,97400,105
|
|
20240607,150100,236527400,97300,97400,97400,97300,2
|
|
20240607,150000,236332700,97300,97300,97300,97300,0
|
|
20240607,145900,236332700,97300,97300,97300,97300,0
|
|
20240607,145800,236332700,97300,97300,97300,97300,57
|
|
20240607,145700,230786600,97300,97300,97300,97300,0
|
|
20240607,145600,230786600,97300,97300,97300,97300,0
|
|
20240607,145500,230786600,97300,97300,97300,97300,0
|
|
20240607,145400,230786600,97300,97800,97800,97300,169
|
|
20240607,145300,214322400,97800,97800,97800,97800,0
|
|
20240607,145200,214322400,97800,97800,97800,97800,0
|
|
20240607,145100,214322400,97800,97800,97800,97800,5
|
|
20240607,145000,213833400,97800,97800,97800,97800,12
|
|
20240607,144900,212659800,97800,97800,97800,97800,0
|
|
20240607,144800,212659800,97800,97800,97800,97800,0
|
|
20240607,144700,212659800,97800,97800,97800,97800,0
|
|
20240607,144600,212659800,97800,97700,97800,97700,4
|
|
20240607,144500,212268700,97500,97500,97500,97500,0
|
|
20240607,144400,212268700,97500,97500,97500,97500,0
|
|
20240607,144300,212268700,97500,97500,97500,97500,0
|
|
20240607,144200,212268700,97500,97500,97500,97500,0
|
|
20240607,144100,212268700,97500,97500,97500,97500,4
|
|
20240607,144000,211878700,97500,97500,97500,97500,0
|
|
20240607,143900,211878700,97500,97500,97500,97500,1
|
|
20240607,143800,211781200,97500,97500,97500,97500,5
|
|
20240607,143700,211293700,97500,97500,97500,97500,0
|
|
20240607,143600,211293700,97500,97500,97500,97500,0
|
|
20240607,143500,211293700,97500,97500,97500,97500,0
|
|
20240607,143400,211293700,97500,97500,97500,97500,0
|
|
20240607,143300,211293700,97500,97500,97500,97500,0
|
|
20240607,143200,211293700,97500,97500,97500,97500,0
|
|
20240607,143100,211293700,97500,97500,97500,97500,10
|
|
20240607,143000,210318700,97500,97500,97500,97500,0
|
|
20240607,142900,210318700,97500,97700,97700,97500,180
|
|
20240607,142800,192763600,97700,97700,97700,97700,0
|
|
20240607,142700,192763600,97700,97700,97700,97700,55
|
|
20240607,142600,187390100,97700,97700,97700,97700,0
|
|
20240607,142500,187390100,97700,97700,97700,97700,0
|
|
20240607,142400,187390100,97700,97700,97700,97700,45
|
|
20240607,142300,182993600,97800,97800,97800,97800,18
|
|
20240607,142200,181233200,97800,97800,97800,97800,0
|
|
20240607,142100,181233200,97800,97800,97800,97800,0
|
|
20240607,142000,181233200,97800,97800,97800,97800,0
|
|
20240607,141900,181233200,97800,97800,97800,97800,0
|
|
20240607,141800,181233200,97800,98300,98300,97800,175
|
|
20240607,141700,164104900,98300,98300,98300,98300,0
|
|
20240607,141600,164104900,98300,98300,98300,98300,1
|
|
20240607,141500,164006600,98300,98300,98300,98300,0
|
|
20240607,141400,164006600,98300,98300,98300,98300,8
|
|
20240607,141300,163220200,98300,98300,98300,98300,0
|
|
20240607,141200,163220200,98300,98300,98300,98300,0
|
|
20240607,141100,163220200,98300,98300,98300,98300,0
|
|
20240607,141000,163220200,98300,98300,98300,98300,0
|
|
20240607,140900,163220200,98300,98300,98300,98300,0
|
|
20240607,140800,163220200,98300,98300,98300,98300,0
|
|
20240607,140700,163220200,98300,98300,98300,98300,2
|
|
20240607,140600,163023600,98300,98300,98300,98300,0
|
|
20240607,140500,163023600,98300,98300,98300,98300,0
|
|
20240607,140400,163023600,98300,98300,98300,98300,1
|
|
20240607,140300,162925300,98300,98300,98300,98300,0
|
|
20240607,140200,162925300,98300,98300,98300,98300,1
|
|
20240607,140100,162827000,98300,98300,98300,98300,0
|
|
20240607,140000,162827000,98300,98300,98300,98300,1
|
|
20240607,135900,162728700,98300,98300,98300,98300,0
|
|
20240607,135800,162728700,98300,98300,98300,98300,1
|
|
20240607,135700,162630400,98300,98300,98300,98300,1
|
|
20240607,135600,162532100,98300,98300,98300,98300,0
|
|
20240607,135500,162532100,98300,98300,98300,98300,1
|
|
20240607,135400,162433800,98300,98300,98300,98300,0
|
|
20240607,135300,162433800,98300,98300,98300,98300,1
|
|
20240607,135200,162335500,98300,98300,98300,98300,0
|
|
20240607,135100,162335500,98300,98300,98300,98300,2
|
|
20240607,135000,162138900,98300,98300,98300,98300,0
|
|
20240607,134900,162138900,98300,98300,98300,98300,1
|
|
20240607,134800,162040600,98300,98300,98300,98300,1
|
|
20240607,134700,161942300,98300,98300,98300,98300,1
|
|
20240607,134600,161844000,98300,98300,98300,98300,6
|
|
20240607,134500,161254200,98300,98300,98300,98300,0
|
|
20240607,134400,161254200,98300,98300,98300,98300,1
|
|
20240607,134300,161155900,98300,98300,98300,98300,0
|
|
20240607,134200,161155900,98300,98300,98300,98300,1
|
|
20240607,134100,161057600,98300,98300,98300,98300,5
|
|
20240607,134000,160566100,98000,98000,98000,98000,0
|
|
20240607,133900,160566100,98000,98000,98000,98000,0
|
|
20240607,133800,160566100,98000,98000,98000,98000,0
|
|
20240607,133700,160566100,98000,98000,98000,98000,0
|
|
20240607,133600,160566100,98000,98000,98000,98000,0
|
|
20240607,133500,160566100,98000,98000,98000,98000,10
|
|
20240607,133400,159586100,97900,97900,97900,97900,0
|
|
20240607,133300,159586100,97900,97900,97900,97900,0
|
|
20240607,133200,159586100,97900,97900,97900,97900,0
|
|
20240607,133100,159586100,97900,97900,97900,97900,0
|
|
20240607,133000,159586100,97900,97900,97900,97900,0
|
|
20240607,132900,159586100,97900,97900,97900,97900,0
|
|
20240607,132800,159586100,97900,97900,97900,97900,0
|
|
20240607,132700,159586100,97900,97900,97900,97900,0
|
|
20240607,132600,159586100,97900,97900,97900,97900,0
|
|
20240607,132500,159586100,97900,97900,97900,97900,0
|
|
20240607,132400,159586100,97900,97900,97900,97900,0
|
|
20240607,132300,159586100,97900,97900,97900,97900,0
|
|
20240607,132200,159586100,97900,97900,97900,97900,0
|
|
20240607,132100,159586100,97900,97900,97900,97900,3
|
|
20240607,132000,159292400,97800,97800,97800,97800,0
|
|
20240607,131900,159292400,97800,97800,97800,97800,0
|
|
20240607,131800,159292400,97800,97800,97800,97800,0
|
|
20240607,131700,159292400,97800,97800,97800,97800,50
|
|
20240607,131600,154402400,97800,97900,97900,97800,39
|
|
20240607,131500,150588100,97900,97900,97900,97900,0
|
|
20240607,131400,150588100,97900,97900,97900,97900,26
|
|
20240607,131300,148042700,98100,98100,98100,98100,0
|
|
20240607,131200,148042700,98100,98100,98100,98100,2
|
|
20240607,131100,147846500,98100,98100,98100,98100,0
|
|
20240607,131000,147846500,98100,98100,98100,98100,8
|
|
20240607,130900,147061700,98200,98200,98200,98200,1
|
|
20240607,130800,146963500,98200,98200,98200,98200,0
|
|
20240607,130700,146963500,98200,98200,98200,98200,1
|
|
20240607,130600,146865300,98200,98200,98200,98200,0
|
|
20240607,130500,146865300,98200,98200,98200,98200,1
|
|
20240607,130400,146767100,98200,98200,98200,98200,1
|
|
20240607,130300,146668900,98200,98200,98200,98200,0
|
|
20240607,130200,146668900,98200,98200,98200,98200,1
|
|
20240607,130100,146570700,98200,98200,98200,98200,0
|
|
20240607,130000,146570700,98200,98200,98200,98200,1
|
|
20240607,125900,146472500,98200,98200,98200,98200,12
|
|
20240607,125800,145294100,98100,98100,98100,98100,0
|
|
20240607,125700,145294100,98100,98100,98100,98100,0
|
|
20240607,125600,145294100,98100,98100,98100,98100,0
|
|
20240607,125500,145294100,98100,98100,98100,98100,0
|
|
20240607,125400,145294100,98100,98100,98100,98100,0
|
|
20240607,125300,145294100,98100,98100,98100,98100,0
|
|
20240607,125200,145294100,98100,98100,98100,98100,0
|
|
20240607,125100,145294100,98100,98100,98100,98100,0
|
|
20240607,125000,145294100,98100,98100,98100,98100,0
|
|
20240607,124900,145294100,98100,98100,98100,98100,0
|
|
20240607,124800,145294100,98100,98100,98100,98100,1
|
|
20240607,124700,145196000,98100,98100,98100,98100,0
|
|
20240607,124600,145196000,98100,98100,98100,98100,1
|
|
20240607,124500,145097900,98100,98100,98100,98100,0
|
|
20240607,124400,145097900,98100,98100,98100,98100,1
|
|
20240607,124300,144999800,98100,98100,98100,98100,0
|
|
20240607,124200,144999800,98100,98100,98100,98100,8
|
|
20240607,124100,144215000,98000,98000,98000,98000,0
|
|
20240607,124000,144215000,98000,98000,98000,98000,0
|
|
20240607,123900,144215000,98000,98000,98000,98000,0
|
|
20240607,123800,144215000,98000,98000,98000,98000,0
|
|
20240607,123700,144215000,98000,98000,98000,98000,0
|
|
20240607,123600,144215000,98000,98000,98000,98000,0
|
|
20240607,123500,144215000,98000,98000,98000,98000,0
|
|
20240607,123400,144215000,98000,98000,98000,98000,0
|
|
20240607,123300,144215000,98000,98000,98000,98000,0
|
|
20240607,123200,144215000,98000,98000,98000,98000,2
|
|
20240607,123100,144019000,98000,98000,98000,98000,0
|
|
20240607,123000,144019000,98000,98000,98000,98000,0
|
|
20240607,122900,144019000,98000,98000,98000,98000,0
|
|
20240607,122800,144019000,98000,98000,98000,98000,0
|
|
20240607,122700,144019000,98000,98000,98000,98000,0
|
|
20240607,122600,144019000,98000,98000,98000,98000,84
|
|
20240607,122500,135787000,98000,98000,98000,98000,3
|
|
20240607,122400,135493000,98000,98000,98000,98000,0
|
|
20240607,122300,135493000,98000,98000,98000,98000,1
|
|
20240607,122200,135395000,98000,98000,98000,98000,0
|
|
20240607,122100,135395000,98000,98000,98000,98000,1
|
|
20240607,122000,135297000,98000,98000,98000,98000,0
|
|
20240607,121900,135297000,98000,98000,98000,98000,11
|
|
20240607,121800,134219000,97900,97900,97900,97900,0
|
|
20240607,121700,134219000,97900,97900,97900,97900,0
|
|
20240607,121600,134219000,97900,97900,97900,97900,0
|
|
20240607,121500,134219000,97900,97900,97900,97900,0
|
|
20240607,121400,134219000,97900,97900,97900,97900,0
|
|
20240607,121300,134219000,97900,97900,97900,97900,0
|
|
20240607,121200,134219000,97900,97900,97900,97900,0
|
|
20240607,121100,134219000,97900,97900,97900,97900,0
|
|
20240607,121000,134219000,97900,97900,97900,97900,0
|
|
20240607,120900,134219000,97900,97900,97900,97900,0
|
|
20240607,120800,134219000,97900,97900,97900,97900,0
|
|
20240607,120700,134219000,97900,97900,97900,97900,0
|
|
20240607,120600,134219000,97900,97900,97900,97900,0
|
|
20240607,120500,134219000,97900,97900,97900,97900,8
|
|
20240607,120400,133435800,97800,97800,97800,97800,0
|
|
20240607,120300,133435800,97800,97800,97800,97800,0
|
|
20240607,120200,133435800,97800,97800,97800,97800,0
|
|
20240607,120100,133435800,97800,97800,97800,97800,0
|
|
20240607,120000,133435800,97800,97800,97800,97800,0
|
|
20240607,115900,133435800,97800,97800,97800,97800,0
|
|
20240607,115800,133435800,97800,97800,97800,97800,0
|
|
20240607,115700,133435800,97800,97800,97800,97800,0
|
|
20240607,115600,133435800,97800,97800,97800,97800,0
|
|
20240607,115500,133435800,97800,97800,97800,97800,0
|
|
20240607,115400,133435800,97800,97800,97800,97800,0
|
|
20240607,115300,133435800,97800,97800,97800,97800,0
|
|
20240607,115200,133435800,97800,97800,97800,97800,0
|
|
20240607,115100,133435800,97800,97800,97800,97800,0
|
|
20240607,115000,133435800,97800,97800,97800,97800,5
|
|
20240607,114900,132946800,97800,97800,97800,97800,0
|
|
20240607,114800,132946800,97800,97800,97800,97800,0
|
|
20240607,114700,132946800,97800,97800,97800,97800,60
|
|
20240607,114600,127078800,98400,97800,98400,97800,36
|
|
20240607,114500,123557400,97900,97900,97900,97900,23
|
|
20240607,114400,121305700,98400,98400,98400,98400,1
|
|
20240607,114300,121207300,98400,98400,98400,98400,3
|
|
20240607,114200,120912100,98400,98400,98400,98400,1
|
|
20240607,114100,120813700,98400,98400,98400,98400,0
|
|
20240607,114000,120813700,98400,98400,98400,98400,0
|
|
20240607,113900,120813700,98400,98400,98400,98400,0
|
|
20240607,113800,120813700,98400,98400,98400,98400,1
|
|
20240607,113700,120715300,98400,98400,98400,98400,0
|
|
20240607,113600,120715300,98400,98400,98400,98400,1
|
|
20240607,113500,120616900,98400,98400,98400,98400,8
|
|
20240607,113400,119829700,98400,98400,98400,98400,3
|
|
20240607,113300,119534500,98400,98400,98400,98400,0
|
|
20240607,113200,119534500,98400,98400,98400,98400,30
|
|
20240607,113100,116582500,98400,98400,98400,98400,0
|
|
20240607,113000,116582500,98400,98400,98400,98400,0
|
|
20240607,112900,116582500,98400,98400,98400,98400,21
|
|
20240607,112800,114516100,98400,98400,98400,98400,0
|
|
20240607,112700,114516100,98400,98400,98400,98400,26
|
|
20240607,112600,111957700,98400,98400,98400,98400,8
|
|
20240607,112500,111170500,98400,98400,98400,98400,1
|
|
20240607,112400,111072100,98400,98400,98400,98400,17
|
|
20240607,112300,109399300,98400,98400,98400,98400,1
|
|
20240607,112200,109300900,98400,98400,98400,98400,1
|
|
20240607,112100,109202500,98400,98400,98400,98400,0
|
|
20240607,112000,109202500,98400,98400,98400,98400,1
|
|
20240607,111900,109104100,98400,98400,98400,98400,0
|
|
20240607,111800,109104100,98400,98400,98400,98400,1
|
|
20240607,111700,109005700,98400,98400,98400,98400,0
|
|
20240607,111600,109005700,98400,98400,98400,98400,1
|
|
20240607,111500,108907300,98400,98400,98400,98400,1
|
|
20240607,111400,108808900,98400,98400,98400,98400,0
|
|
20240607,111300,108808900,98400,98400,98400,98400,1
|
|
20240607,111200,108710500,98400,98400,98400,98400,0
|
|
20240607,111100,108710500,98400,98400,98400,98400,1
|
|
20240607,111000,108612100,98400,98400,98400,98400,14
|
|
20240607,110900,107234500,98400,98400,98400,98400,18
|
|
20240607,110800,105463300,98400,98400,98400,98400,14
|
|
20240607,110700,104085700,98400,98400,98400,98400,0
|
|
20240607,110600,104085700,98400,98400,98400,98400,1
|
|
20240607,110500,103987300,98400,98400,98400,98400,0
|
|
20240607,110400,103987300,98400,98400,98400,98400,1
|
|
20240607,110300,103888900,98400,98400,98400,98400,0
|
|
20240607,110200,103888900,98400,98000,98400,98000,28
|
|
20240607,110100,101134700,97800,97800,97800,97800,0
|
|
20240607,110000,101134700,97800,97800,97800,97800,1
|
|
20240607,105900,101036900,97800,97800,97800,97800,0
|
|
20240607,105800,101036900,97800,97800,97800,97800,0
|
|
20240607,105700,101036900,97800,97800,97800,97800,40
|
|
20240607,105600,97124900,97800,97800,97800,97800,0
|
|
20240607,105500,97124900,97800,97800,97800,97800,12
|
|
20240607,105400,95951300,97800,97800,97800,97800,0
|
|
20240607,105300,95951300,97800,97900,97900,97800,20
|
|
20240607,105200,93994500,97900,97900,97900,97900,0
|
|
20240607,105100,93994500,97900,97900,97900,97900,3
|
|
20240607,105000,93700800,97900,97900,97900,97900,4
|
|
20240607,104900,93309200,97900,97900,97900,97900,0
|
|
20240607,104800,93309200,97900,97900,97900,97900,1
|
|
20240607,104700,93211300,98100,97900,98100,97900,49
|
|
20240607,104600,88404600,97600,97800,97800,97600,116
|
|
20240607,104500,77073600,97900,97900,97900,97900,1
|
|
20240607,104400,76975700,97900,97900,97900,97900,0
|
|
20240607,104300,76975700,97900,97900,97900,97900,1
|
|
20240607,104200,76877800,97900,97900,97900,97900,2
|
|
20240607,104100,76682000,98000,98000,98000,98000,1
|
|
20240607,104000,76584000,98000,98000,98000,98000,2
|
|
20240607,103900,76388000,98000,97800,98000,97800,51
|
|
20240607,103800,71400000,97900,97900,97900,97900,13
|
|
20240607,103700,70127300,97900,97900,97900,97900,9
|
|
20240607,103600,69246200,98000,98000,98000,98000,1
|
|
20240607,103500,69148200,98000,98000,98000,98000,15
|
|
20240607,103400,67678200,98100,98100,98100,98100,14
|
|
20240607,103300,66304800,98100,98100,98100,98100,0
|
|
20240607,103200,66304800,98100,98100,98100,98100,0
|
|
20240607,103100,66304800,98100,98400,98400,98100,14
|
|
20240607,103000,64929700,98400,98400,98400,98400,0
|
|
20240607,102900,64929700,98400,98400,98400,98400,4
|
|
20240607,102800,64536100,98300,98300,98300,98300,0
|
|
20240607,102700,64536100,98300,98300,98300,98300,0
|
|
20240607,102600,64536100,98300,98300,98300,98300,0
|
|
20240607,102500,64536100,98300,98300,98300,98300,1
|
|
20240607,102400,64437800,98200,98200,98200,98200,0
|
|
20240607,102300,64437800,98200,98200,98200,98200,0
|
|
20240607,102200,64437800,98200,98200,98200,98200,0
|
|
20240607,102100,64437800,98200,98200,98200,98200,0
|
|
20240607,102000,64437800,98200,98200,98200,98200,6
|
|
20240607,101900,63848600,98100,98100,98100,98100,0
|
|
20240607,101800,63848600,98100,98100,98100,98100,0
|
|
20240607,101700,63848600,98100,98100,98100,98100,0
|
|
20240607,101600,63848600,98100,98200,98200,98100,72
|
|
20240607,101500,56783300,98600,98600,98600,98600,11
|
|
20240607,101400,55698700,98600,98600,98600,98600,0
|
|
20240607,101300,55698700,98600,98600,98600,98600,1
|
|
20240607,101200,55600100,98600,98200,98600,98200,35
|
|
20240607,101100,52161100,98200,98200,98200,98200,0
|
|
20240607,101000,52161100,98200,98200,98200,98200,0
|
|
20240607,100900,52161100,98200,98500,98500,98200,25
|
|
20240607,100800,49703100,98600,98600,98600,98600,1
|
|
20240607,100700,49604500,98600,98600,98600,98600,1
|
|
20240607,100600,49505900,98600,98600,98600,98600,1
|
|
20240607,100500,49407300,98700,98700,98700,98700,1
|
|
20240607,100400,49308600,98600,98600,98600,98600,2
|
|
20240607,100300,49111400,98500,98500,98500,98500,0
|
|
20240607,100200,49111400,98500,98500,98500,98500,0
|
|
20240607,100100,49111400,98500,98500,98500,98500,0
|
|
20240607,100000,49111400,98500,98500,98500,98500,0
|
|
20240607,095900,49111400,98500,98500,98500,98500,0
|
|
20240607,095800,49111400,98500,98600,98600,98500,26
|
|
20240607,095700,46550000,98500,98500,98500,98500,0
|
|
20240607,095600,46550000,98500,98500,98500,98500,0
|
|
20240607,095500,46550000,98500,98500,98500,98500,0
|
|
20240607,095400,46550000,98500,98500,98500,98500,0
|
|
20240607,095300,46550000,98500,98500,98500,98500,0
|
|
20240607,095200,46550000,98500,98500,98500,98500,0
|
|
20240607,095100,46550000,98500,98500,98500,98500,0
|
|
20240607,095000,46550000,98500,98500,98500,98500,1
|
|
20240607,094900,46451500,98500,98500,98500,98500,1
|
|
20240607,094800,46353000,98500,98500,98500,98500,0
|
|
20240607,094700,46353000,98500,98500,98500,98500,0
|
|
20240607,094600,46353000,98500,98500,98500,98500,0
|
|
20240607,094500,46353000,98500,98500,98500,98500,6
|
|
20240607,094400,45762000,98500,98500,98500,98500,17
|
|
20240607,094300,44087500,98500,98500,98500,98500,2
|
|
20240607,094200,43890500,98500,98500,98500,98500,1
|
|
20240607,094100,43792000,98500,98500,98500,98500,0
|
|
20240607,094000,43792000,98500,98700,98700,98500,6
|
|
20240607,093900,43200400,98900,98900,98900,98900,0
|
|
20240607,093800,43200400,98900,98900,98900,98900,1
|
|
20240607,093700,43101500,98900,98900,98900,98900,11
|
|
20240607,093600,42013600,98900,98900,98900,98900,0
|
|
20240607,093500,42013600,98900,98900,98900,98900,2
|
|
20240607,093400,41815800,98900,98900,98900,98900,0
|
|
20240607,093300,41815800,98900,98900,98900,98900,48
|
|
20240607,093200,37068600,98900,98900,98900,98900,0
|
|
20240607,093100,37068600,98900,98700,98900,98700,7
|
|
20240607,093000,36376500,98800,98800,98800,98800,2
|
|
20240607,092900,36178900,98700,98700,98700,98700,2
|
|
20240607,092800,35981500,98500,98500,98500,98500,0
|
|
20240607,092700,35981500,98500,98500,98500,98500,0
|
|
20240607,092600,35981500,98500,98500,98500,98500,0
|
|
20240607,092500,35981500,98500,98500,98500,98500,0
|
|
20240607,092400,35981500,98500,98500,98500,98500,1
|
|
20240607,092300,35883000,98500,98500,98500,98500,6
|
|
20240607,092200,35292000,98500,98500,98500,98500,9
|
|
20240607,092100,34405500,98100,98100,98100,98100,0
|
|
20240607,092000,34405500,98100,98100,98100,98100,0
|
|
20240607,091900,34405500,98100,98100,98100,98100,0
|
|
20240607,091800,34405500,98100,98100,98100,98100,0
|
|
20240607,091700,34405500,98100,98100,98100,98100,3
|
|
20240607,091600,34111200,98400,98400,98400,98400,2
|
|
20240607,091500,33914400,98100,98100,98100,98100,0
|
|
20240607,091400,33914400,98100,98400,98400,98100,92
|
|
20240607,091300,24888900,98400,98400,98400,98400,7
|
|
20240607,091200,24200100,98100,98100,98100,98100,4
|
|
20240607,091100,23807700,98100,98100,98100,98100,0
|
|
20240607,091000,23807700,98100,98100,98100,98100,14
|
|
20240607,090900,22434300,98100,98100,98100,98100,0
|
|
20240607,090800,22434300,98100,98100,98100,98100,10
|
|
20240607,090700,21453300,98100,98900,98900,98100,21
|
|
20240607,090600,19392400,98900,98800,98900,98800,2
|
|
20240607,090500,19194700,98500,98600,98600,98000,41
|
|
20240607,090400,15170600,98700,98700,98700,98700,0
|
|
20240607,090300,15170600,98700,98600,98700,98600,22
|
|
20240607,090200,13000500,98600,98600,98600,98600,3
|
|
20240607,090100,12704700,98600,98600,98600,98600,0
|
|
20240607,090000,12704700,98600,97700,98600,97700,130
|