676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201300,73797700,96600,96600,96600,96600,4
|
|
20240618,201200,73797700,96600,96600,96600,96600,0
|
|
20240618,201100,73797700,96600,96600,96600,96600,0
|
|
20240618,201000,73797700,96600,96600,96600,96600,0
|
|
20240618,200900,73797700,96600,96600,96600,96600,0
|
|
20240618,200800,73797700,96600,96600,96600,96600,0
|
|
20240618,200700,73797700,96600,96600,96600,96600,0
|
|
20240618,200600,73797700,96600,96600,96600,96600,0
|
|
20240618,200500,73797700,96600,96600,96600,96600,0
|
|
20240618,200400,73797700,96600,96600,96600,96600,0
|
|
20240618,200300,73797700,96600,96600,96600,96600,0
|
|
20240618,200200,73797700,96600,96600,96600,96600,0
|
|
20240618,200100,73797700,96600,96600,96600,96600,0
|
|
20240618,200000,73797700,96600,96600,96600,96600,0
|
|
20240618,195900,73797700,96600,96600,96600,96600,0
|
|
20240618,195800,73797700,96600,96600,96600,96600,0
|
|
20240618,195700,73797700,96600,96600,96600,96600,0
|
|
20240618,195600,73797700,96600,96600,96600,96600,0
|
|
20240618,195500,73797700,96600,96600,96600,96600,0
|
|
20240618,195400,73797700,96600,96600,96600,96600,0
|
|
20240618,195300,73797700,96600,96600,96600,96600,0
|
|
20240618,195200,73797700,96600,96600,96600,96600,0
|
|
20240618,195100,73797700,96600,96600,96600,96600,0
|
|
20240618,195000,73797700,96600,96600,96600,96600,0
|
|
20240618,194900,73797700,96600,96600,96600,96600,0
|
|
20240618,194800,73797700,96600,96600,96600,96600,0
|
|
20240618,194700,73797700,96600,96600,96600,96600,0
|
|
20240618,194600,73797700,96600,96600,96600,96600,0
|
|
20240618,194500,73797700,96600,96600,96600,96600,0
|
|
20240618,194400,73797700,96600,96600,96600,96600,0
|
|
20240618,194300,73797700,96600,96600,96600,96600,4
|
|
20240618,194200,73797700,96600,96600,96600,96600,0
|
|
20240618,194100,73797700,96600,96600,96600,96600,0
|
|
20240618,194000,73797700,96600,96600,96600,96600,0
|
|
20240618,193900,73797700,96600,96600,96600,96600,0
|
|
20240618,193800,73797700,96600,96600,96600,96600,0
|
|
20240618,193700,73797700,96600,96600,96600,96600,0
|
|
20240618,193600,73797700,96600,96600,96600,96600,0
|
|
20240618,193500,73797700,96600,96600,96600,96600,0
|
|
20240618,193400,73797700,96600,96600,96600,96600,0
|
|
20240618,193300,73797700,96600,96600,96600,96600,0
|
|
20240618,193200,73797700,96600,96600,96600,96600,0
|
|
20240618,193100,73797700,96600,96600,96600,96600,0
|
|
20240618,193000,73797700,96600,96600,96600,96600,0
|
|
20240618,192900,73797700,96600,96600,96600,96600,0
|
|
20240618,192800,73797700,96600,96600,96600,96600,0
|
|
20240618,192700,73797700,96600,96600,96600,96600,0
|
|
20240618,192600,73797700,96600,96600,96600,96600,0
|
|
20240618,192500,73797700,96600,96600,96600,96600,0
|
|
20240618,192400,73797700,96600,96600,96600,96600,0
|
|
20240618,192300,73797700,96600,96600,96600,96600,0
|
|
20240618,192200,73797700,96600,96600,96600,96600,0
|
|
20240618,192100,73797700,96600,96600,96600,96600,0
|
|
20240618,192000,73797700,96600,96600,96600,96600,0
|
|
20240618,191900,73797700,96600,96600,96600,96600,0
|
|
20240618,191800,73797700,96600,96600,96600,96600,0
|
|
20240618,191700,73797700,96600,96600,96600,96600,0
|
|
20240618,191600,73797700,96600,96600,96600,96600,0
|
|
20240618,191500,73797700,96600,96600,96600,96600,0
|
|
20240618,191400,73797700,96600,96600,96600,96600,0
|
|
20240618,191300,73797700,96600,96600,96600,96600,4
|
|
20240618,191200,73797700,96600,96600,96600,96600,0
|
|
20240618,191100,73797700,96600,96600,96600,96600,0
|
|
20240618,191000,73797700,96600,96600,96600,96600,0
|
|
20240618,190900,73797700,96600,96600,96600,96600,0
|
|
20240618,190800,73797700,96600,96600,96600,96600,0
|
|
20240618,190700,73797700,96600,96600,96600,96600,0
|
|
20240618,190600,73797700,96600,96600,96600,96600,0
|
|
20240618,190500,73797700,96600,96600,96600,96600,0
|
|
20240618,190400,73797700,96600,96600,96600,96600,0
|
|
20240618,190300,73797700,96600,96600,96600,96600,0
|
|
20240618,190200,73797700,96600,96600,96600,96600,0
|
|
20240618,190100,73797700,96600,96600,96600,96600,0
|
|
20240618,190000,73797700,96600,96600,96600,96600,0
|
|
20240618,185900,73797700,96600,96600,96600,96600,0
|
|
20240618,185800,73797700,96600,96600,96600,96600,0
|
|
20240618,185700,73797700,96600,96600,96600,96600,0
|
|
20240618,185600,73797700,96600,96600,96600,96600,0
|
|
20240618,185500,73797700,96600,96600,96600,96600,0
|
|
20240618,185400,73797700,96600,96600,96600,96600,0
|
|
20240618,185300,73797700,96600,96600,96600,96600,0
|
|
20240618,185200,73797700,96600,96600,96600,96600,0
|
|
20240618,185100,73797700,96600,96600,96600,96600,0
|
|
20240618,185000,73797700,96600,96600,96600,96600,0
|
|
20240618,184900,73797700,96600,96600,96600,96600,0
|
|
20240618,184800,73797700,96600,96600,96600,96600,0
|
|
20240618,184700,73797700,96600,96600,96600,96600,0
|
|
20240618,184600,73797700,96600,96600,96600,96600,0
|
|
20240618,184500,73797700,96600,96600,96600,96600,0
|
|
20240618,184400,73797700,96600,96600,96600,96600,0
|
|
20240618,184300,73797700,96600,96600,96600,96600,4
|
|
20240618,184200,73797700,96600,96600,96600,96600,0
|
|
20240618,184100,73797700,96600,96600,96600,96600,0
|
|
20240618,184000,73797700,96600,96600,96600,96600,0
|
|
20240618,183900,73797700,96600,96600,96600,96600,0
|
|
20240618,183800,73797700,96600,96600,96600,96600,0
|
|
20240618,183700,73797700,96600,96600,96600,96600,0
|
|
20240618,183600,73797700,96600,96600,96600,96600,0
|
|
20240618,183500,73797700,96600,96600,96600,96600,0
|
|
20240618,183400,73797700,96600,96600,96600,96600,0
|
|
20240618,183300,73797700,96600,96600,96600,96600,0
|
|
20240618,183200,73797700,96600,96600,96600,96600,0
|
|
20240618,183100,73797700,96600,96600,96600,96600,0
|
|
20240618,183000,73797700,96600,96600,96600,96600,0
|
|
20240618,182900,73797700,96600,96600,96600,96600,0
|
|
20240618,182800,73797700,96600,96600,96600,96600,0
|
|
20240618,182700,73797700,96600,96600,96600,96600,0
|
|
20240618,182600,73797700,96600,96600,96600,96600,0
|
|
20240618,182500,73797700,96600,96600,96600,96600,0
|
|
20240618,182400,73797700,96600,96600,96600,96600,0
|
|
20240618,182300,73797700,96600,96600,96600,96600,0
|
|
20240618,182200,73797700,96600,96600,96600,96600,0
|
|
20240618,182100,73797700,96600,96600,96600,96600,0
|
|
20240618,182000,73797700,96600,96600,96600,96600,0
|
|
20240618,181900,73797700,96600,96600,96600,96600,0
|
|
20240618,181800,73797700,96600,96600,96600,96600,0
|
|
20240618,181700,73797700,96600,96600,96600,96600,0
|
|
20240618,181600,73797700,96600,96600,96600,96600,0
|
|
20240618,181500,73797700,96600,96600,96600,96600,0
|
|
20240618,181400,73797700,96600,96600,96600,96600,0
|
|
20240618,181300,73797700,96600,96600,96600,96600,4
|
|
20240618,181200,73797700,96600,96600,96600,96600,0
|
|
20240618,181100,73797700,96600,96600,96600,96600,0
|
|
20240618,181000,73797700,96600,96600,96600,96600,0
|
|
20240618,180900,73797700,96600,96600,96600,96600,0
|
|
20240618,180800,73797700,96600,96600,96600,96600,0
|
|
20240618,180700,73797700,96600,96600,96600,96600,0
|
|
20240618,180600,73797700,96600,96600,96600,96600,0
|
|
20240618,180500,73797700,96600,96600,96600,96600,0
|
|
20240618,180400,73797700,96600,96600,96600,96600,0
|
|
20240618,180300,73797700,96600,96600,96600,96600,0
|
|
20240618,180200,73797700,96600,96600,96600,96600,0
|
|
20240618,180100,73797700,96600,96600,96600,96600,0
|
|
20240618,180000,73797700,96600,96600,96600,96600,0
|
|
20240618,175900,73797700,96600,96600,96600,96600,0
|
|
20240618,175800,73797700,96600,96600,96600,96600,0
|
|
20240618,175700,73797700,96600,96600,96600,96600,0
|
|
20240618,175600,73797700,96600,96600,96600,96600,0
|
|
20240618,175500,73797700,96600,96600,96600,96600,0
|
|
20240618,175400,73797700,96600,96600,96600,96600,0
|
|
20240618,175300,73797700,96600,96600,96600,96600,0
|
|
20240618,175200,73797700,96600,96600,96600,96600,0
|
|
20240618,175100,73797700,96600,96600,96600,96600,0
|
|
20240618,175000,73797700,96600,96600,96600,96600,0
|
|
20240618,174900,73797700,96600,96600,96600,96600,0
|
|
20240618,174800,73797700,96600,96600,96600,96600,0
|
|
20240618,174700,73797700,96600,96600,96600,96600,0
|
|
20240618,174600,73797700,96600,96600,96600,96600,0
|
|
20240618,174500,73797700,96600,96600,96600,96600,0
|
|
20240618,174400,73797700,96600,96600,96600,96600,0
|
|
20240618,174300,73797700,96600,96600,96600,96600,4
|
|
20240618,174200,73797700,96600,96600,96600,96600,0
|
|
20240618,174100,73797700,96600,96600,96600,96600,0
|
|
20240618,174000,73797700,96600,96600,96600,96600,0
|
|
20240618,173900,73797700,96600,96600,96600,96600,0
|
|
20240618,173800,73797700,96600,96600,96600,96600,0
|
|
20240618,173700,73797700,96600,96600,96600,96600,0
|
|
20240618,173600,73797700,96600,96600,96600,96600,0
|
|
20240618,173500,73797700,96600,96600,96600,96600,0
|
|
20240618,173400,73797700,96600,96600,96600,96600,0
|
|
20240618,173300,73797700,96600,96600,96600,96600,0
|
|
20240618,173200,73797700,96600,96600,96600,96600,0
|
|
20240618,173100,73797700,96600,96600,96600,96600,0
|
|
20240618,173000,73797700,96600,96600,96600,96600,0
|
|
20240618,172900,73797700,96600,96600,96600,96600,0
|
|
20240618,172800,73797700,96600,96600,96600,96600,0
|
|
20240618,172700,73797700,96600,96600,96600,96600,0
|
|
20240618,172600,73797700,96600,96600,96600,96600,0
|
|
20240618,172500,73797700,96600,96600,96600,96600,0
|
|
20240618,172400,73797700,96600,96600,96600,96600,0
|
|
20240618,172300,73797700,96600,96600,96600,96600,0
|
|
20240618,172200,73797700,96600,96600,96600,96600,0
|
|
20240618,172100,73797700,96600,96600,96600,96600,0
|
|
20240618,172000,73797700,96600,96600,96600,96600,0
|
|
20240618,171900,73797700,96600,96600,96600,96600,0
|
|
20240618,171800,73797700,96600,96600,96600,96600,0
|
|
20240618,171700,73797700,96600,96600,96600,96600,0
|
|
20240618,171600,73797700,96600,96600,96600,96600,0
|
|
20240618,171500,73797700,96600,96600,96600,96600,0
|
|
20240618,171400,73797700,96600,96600,96600,96600,0
|
|
20240618,171300,73797700,96600,96600,96600,96600,4
|
|
20240618,171200,73797700,96600,96600,96600,96600,0
|
|
20240618,171100,73797700,96600,96600,96600,96600,0
|
|
20240618,171000,73797700,96600,96600,96600,96600,0
|
|
20240618,170900,73797700,96600,96600,96600,96600,0
|
|
20240618,170800,73797700,96600,96600,96600,96600,0
|
|
20240618,170700,73797700,96600,96600,96600,96600,0
|
|
20240618,170600,73797700,96600,96600,96600,96600,0
|
|
20240618,170500,73797700,96600,96600,96600,96600,0
|
|
20240618,170400,73797700,96600,96600,96600,96600,0
|
|
20240618,170300,73797700,96600,96600,96600,96600,0
|
|
20240618,170200,73797700,96600,96600,96600,96600,0
|
|
20240618,170100,73797700,96600,96600,96600,96600,0
|
|
20240618,170000,73797700,96600,96600,96600,96600,0
|
|
20240618,165900,73797700,96600,96600,96600,96600,0
|
|
20240618,165800,73797700,96600,96600,96600,96600,0
|
|
20240618,165700,73797700,96600,96600,96600,96600,0
|
|
20240618,165600,73797700,96600,96600,96600,96600,0
|
|
20240618,165500,73797700,96600,96600,96600,96600,0
|
|
20240618,165400,73797700,96600,96600,96600,96600,0
|
|
20240618,165300,73797700,96600,96600,96600,96600,0
|
|
20240618,165200,73797700,96600,96600,96600,96600,0
|
|
20240618,165100,73797700,96600,96600,96600,96600,0
|
|
20240618,165000,73797700,96600,96600,96600,96600,0
|
|
20240618,164900,73797700,96600,96600,96600,96600,0
|
|
20240618,164800,73797700,96600,96600,96600,96600,0
|
|
20240618,164700,73797700,96600,96600,96600,96600,0
|
|
20240618,164600,73797700,96600,96600,96600,96600,0
|
|
20240618,164500,73797700,96600,96600,96600,96600,0
|
|
20240618,164400,73797700,96600,96600,96600,96600,0
|
|
20240618,164300,73797700,96600,96600,96600,96600,4
|
|
20240618,164200,73797700,96600,96600,96600,96600,0
|
|
20240618,164100,73797700,96600,96600,96600,96600,0
|
|
20240618,164000,73797700,96600,96600,96600,96600,0
|
|
20240618,163900,73797700,96600,96600,96600,96600,0
|
|
20240618,163800,73797700,96600,96600,96600,96600,0
|
|
20240618,163700,73797700,96600,96600,96600,96600,0
|
|
20240618,163600,73797700,96600,96600,96600,96600,0
|
|
20240618,163500,73797700,96600,96600,96600,96600,0
|
|
20240618,163400,73797700,96600,96600,96600,96600,0
|
|
20240618,163300,73797700,96600,96600,96600,96600,0
|
|
20240618,163200,73797700,96600,96600,96600,96600,0
|
|
20240618,163100,73797700,96600,96600,96600,96600,0
|
|
20240618,163000,73797700,96600,96600,96600,96600,0
|
|
20240618,162900,73797700,96600,96600,96600,96600,0
|
|
20240618,162800,73797700,96600,96600,96600,96600,0
|
|
20240618,162700,73797700,96600,96600,96600,96600,0
|
|
20240618,162600,73797700,96600,96600,96600,96600,0
|
|
20240618,162500,73797700,96600,96600,96600,96600,0
|
|
20240618,162400,73797700,96600,96600,96600,96600,0
|
|
20240618,162300,73797700,96600,96600,96600,96600,0
|
|
20240618,162200,73797700,96600,96600,96600,96600,0
|
|
20240618,162100,73797700,96600,96600,96600,96600,0
|
|
20240618,162000,73797700,96600,96600,96600,96600,0
|
|
20240618,161900,73797700,96600,96600,96600,96600,0
|
|
20240618,161800,73797700,96600,96600,96600,96600,0
|
|
20240618,161700,73797700,96600,96600,96600,96600,0
|
|
20240618,161600,73797700,96600,96600,96600,96600,0
|
|
20240618,161500,73797700,96600,96600,96600,96600,0
|
|
20240618,161400,73797700,96600,96600,96600,96600,0
|
|
20240618,161300,73797700,96600,96600,96600,96600,4
|
|
20240618,161200,73797700,96600,96600,96600,96600,0
|
|
20240618,161100,73797700,96600,96600,96600,96600,0
|
|
20240618,161000,73797700,96600,96600,96600,96600,0
|
|
20240618,160900,73797700,96600,96600,96600,96600,0
|
|
20240618,160800,73797700,96600,96600,96600,96600,0
|
|
20240618,160700,73797700,96600,96600,96600,96600,0
|
|
20240618,160600,73797700,96600,96600,96600,96600,0
|
|
20240618,160500,73797700,96600,96600,96600,96600,0
|
|
20240618,160400,73797700,96600,96600,96600,96600,0
|
|
20240618,160300,73797700,96600,96600,96600,96600,0
|
|
20240618,160200,73797700,96600,96600,96600,96600,0
|
|
20240618,160100,73797700,96600,96600,96600,96600,0
|
|
20240618,160000,73797700,96600,96600,96600,96600,0
|
|
20240618,155900,73797700,96600,96600,96600,96600,0
|
|
20240618,155800,73797700,96600,96600,96600,96600,0
|
|
20240618,155700,73797700,96600,96600,96600,96600,0
|
|
20240618,155600,73797700,96600,96600,96600,96600,0
|
|
20240618,155500,73797700,96600,96600,96600,96600,0
|
|
20240618,155400,73797700,96600,96600,96600,96600,0
|
|
20240618,155300,73797700,96600,96600,96600,96600,0
|
|
20240618,155200,73797700,96600,96600,96600,96600,0
|
|
20240618,155100,73797700,96600,96600,96600,96600,0
|
|
20240618,155000,73797700,96600,96600,96600,96600,0
|
|
20240618,154900,73797700,96600,96600,96600,96600,0
|
|
20240618,154800,73797700,96600,96600,96600,96600,0
|
|
20240618,154700,73797700,96600,96600,96600,96600,0
|
|
20240618,154600,73797700,96600,96600,96600,96600,0
|
|
20240618,154500,73797700,96600,96600,96600,96600,0
|
|
20240618,154400,73797700,96600,96600,96600,96600,0
|
|
20240618,154300,73797700,96600,96600,96600,96600,4
|
|
20240618,154200,73797700,96600,96600,96600,96600,0
|
|
20240618,154100,73797700,96600,96600,96600,96600,0
|
|
20240618,154000,73797700,96600,96600,96600,96600,0
|
|
20240618,153900,73797700,96600,96600,96600,96600,0
|
|
20240618,153800,73797700,96600,96600,96600,96600,0
|
|
20240618,153700,73797700,96600,96600,96600,96600,0
|
|
20240618,153600,73797700,96600,96600,96600,96600,0
|
|
20240618,153500,73797700,96600,96600,96600,96600,0
|
|
20240618,153400,73797700,96600,96600,96600,96600,0
|
|
20240618,153300,73797700,96600,96600,96600,96600,0
|
|
20240618,153200,73797700,96600,96600,96600,96600,0
|
|
20240618,153100,73797700,96600,96600,96600,96600,0
|
|
20240618,153000,73797700,96600,96600,96600,96600,4
|
|
20240618,152900,73411300,96400,96400,96400,96400,0
|
|
20240618,152800,73411300,96400,96400,96400,96400,0
|
|
20240618,152700,73411300,96400,96400,96400,96400,0
|
|
20240618,152600,73411300,96400,96400,96400,96400,0
|
|
20240618,152500,73411300,96400,96400,96400,96400,0
|
|
20240618,152400,73411300,96400,96400,96400,96400,0
|
|
20240618,152300,73411300,96400,96400,96400,96400,0
|
|
20240618,152200,73411300,96400,96400,96400,96400,0
|
|
20240618,152100,73411300,96400,96400,96400,96400,0
|
|
20240618,152000,73411300,96400,96400,96400,96400,0
|
|
20240618,151900,73411300,96400,96400,96400,96400,4
|
|
20240618,151800,73025700,96300,96300,96300,96300,0
|
|
20240618,151700,73025700,96300,96300,96300,96300,0
|
|
20240618,151600,73025700,96300,96300,96300,96300,0
|
|
20240618,151500,73025700,96300,96300,96300,96300,7
|
|
20240618,151400,72351600,96400,96400,96400,96400,10
|
|
20240618,151300,71387600,96400,96400,96400,96400,0
|
|
20240618,151200,71387600,96400,96400,96400,96400,0
|
|
20240618,151100,71387600,96400,96400,96400,96400,0
|
|
20240618,151000,71387600,96400,96400,96400,96400,0
|
|
20240618,150900,71387600,96400,96400,96400,96400,0
|
|
20240618,150800,71387600,96400,96400,96400,96400,0
|
|
20240618,150700,71387600,96400,96400,96400,96400,2
|
|
20240618,150600,71194800,96400,96400,96400,96400,3
|
|
20240618,150500,70905600,96400,96400,96400,96400,0
|
|
20240618,150400,70905600,96400,96400,96400,96400,1
|
|
20240618,150300,70809200,96400,96400,96400,96400,1
|
|
20240618,150200,70712800,96300,96300,96300,96300,0
|
|
20240618,150100,70712800,96300,96300,96300,96300,0
|
|
20240618,150000,70712800,96300,96300,96300,96300,0
|
|
20240618,145900,70712800,96300,96300,96300,96300,0
|
|
20240618,145800,70712800,96300,96300,96300,96300,5
|
|
20240618,145700,70231300,96400,96400,96400,96400,5
|
|
20240618,145600,69749300,96500,96500,96500,96500,0
|
|
20240618,145500,69749300,96500,96500,96500,96500,0
|
|
20240618,145400,69749300,96500,96500,96500,96500,0
|
|
20240618,145300,69749300,96500,96500,96500,96500,0
|
|
20240618,145200,69749300,96500,96500,96500,96500,0
|
|
20240618,145100,69749300,96500,96500,96500,96500,0
|
|
20240618,145000,69749300,96500,96500,96500,96500,0
|
|
20240618,144900,69749300,96500,96500,96500,96500,0
|
|
20240618,144800,69749300,96500,96500,96500,96500,0
|
|
20240618,144700,69749300,96500,96500,96500,96500,0
|
|
20240618,144600,69749300,96500,96500,96500,96500,3
|
|
20240618,144500,69459800,96400,96400,96400,96400,22
|
|
20240618,144400,67339000,96400,96400,96400,96400,2
|
|
20240618,144300,67146200,96400,96400,96400,96400,0
|
|
20240618,144200,67146200,96400,96400,96400,96400,10
|
|
20240618,144100,66182200,96400,96400,96400,96400,0
|
|
20240618,144000,66182200,96400,96600,96600,96400,21
|
|
20240618,143900,64156100,96600,96600,96600,96600,0
|
|
20240618,143800,64156100,96600,96600,96600,96600,0
|
|
20240618,143700,64156100,96600,96600,96600,96600,0
|
|
20240618,143600,64156100,96600,96600,96600,96600,0
|
|
20240618,143500,64156100,96600,96600,96600,96600,1
|
|
20240618,143400,64059500,96600,96600,96600,96600,1
|
|
20240618,143300,63962900,96600,96600,96600,96600,0
|
|
20240618,143200,63962900,96600,96600,96600,96600,1
|
|
20240618,143100,63866300,96600,96600,96600,96600,1
|
|
20240618,143000,63769700,96600,96600,96600,96600,1
|
|
20240618,142900,63673100,96600,96600,96600,96600,0
|
|
20240618,142800,63673100,96600,96600,96600,96600,1
|
|
20240618,142700,63576500,96600,96600,96600,96600,0
|
|
20240618,142600,63576500,96600,96600,96600,96600,0
|
|
20240618,142500,63576500,96600,96700,96700,96600,14
|
|
20240618,142400,62223900,96700,96700,96700,96700,0
|
|
20240618,142300,62223900,96700,96700,96700,96700,3
|
|
20240618,142200,61933800,96700,96700,96700,96700,0
|
|
20240618,142100,61933800,96700,96700,96700,96700,0
|
|
20240618,142000,61933800,96700,96700,96700,96700,0
|
|
20240618,141900,61933800,96700,96700,96700,96700,0
|
|
20240618,141800,61933800,96700,96800,96800,96700,3
|
|
20240618,141700,61643600,96800,96800,96800,96800,0
|
|
20240618,141600,61643600,96800,96900,96900,96800,2
|
|
20240618,141500,61449900,96800,96800,96800,96800,0
|
|
20240618,141400,61449900,96800,96800,96800,96800,1
|
|
20240618,141300,61353100,96700,96700,96700,96700,0
|
|
20240618,141200,61353100,96700,96700,96700,96700,0
|
|
20240618,141100,61353100,96700,96700,96700,96700,0
|
|
20240618,141000,61353100,96700,96700,96700,96700,0
|
|
20240618,140900,61353100,96700,96700,96700,96700,0
|
|
20240618,140800,61353100,96700,96700,96700,96700,0
|
|
20240618,140700,61353100,96700,96700,96700,96700,6
|
|
20240618,140600,60772900,96800,96800,96800,96800,1
|
|
20240618,140500,60676100,96800,96800,96800,96800,1
|
|
20240618,140400,60579300,96800,96800,96800,96800,1
|
|
20240618,140300,60482500,96800,96800,96800,96800,0
|
|
20240618,140200,60482500,96800,96800,96800,96800,1
|
|
20240618,140100,60385700,96800,96800,96800,96800,0
|
|
20240618,140000,60385700,96800,96800,96800,96800,1
|
|
20240618,135900,60288900,96800,96800,96800,96800,0
|
|
20240618,135800,60288900,96800,96800,96800,96800,1
|
|
20240618,135700,60192100,96800,96800,96800,96800,1
|
|
20240618,135600,60095300,96800,96800,96800,96800,0
|
|
20240618,135500,60095300,96800,96800,96800,96800,1
|
|
20240618,135400,59998500,96800,96800,96800,96800,28
|
|
20240618,135300,57288100,96800,96800,96800,96800,1
|
|
20240618,135200,57191300,96800,96800,96800,96800,0
|
|
20240618,135100,57191300,96800,96800,96800,96800,1
|
|
20240618,135000,57094500,96800,96800,96800,96800,1
|
|
20240618,134900,56997700,96800,96800,96800,96800,0
|
|
20240618,134800,56997700,96800,96800,96800,96800,1
|
|
20240618,134700,56900900,96800,96800,96800,96800,0
|
|
20240618,134600,56900900,96800,96800,96800,96800,1
|
|
20240618,134500,56804100,96800,96800,96800,96800,0
|
|
20240618,134400,56804100,96800,96800,96800,96800,1
|
|
20240618,134300,56707300,96800,96800,96800,96800,0
|
|
20240618,134200,56707300,96800,96800,96800,96800,3
|
|
20240618,134100,56416900,96900,96900,96900,96900,1
|
|
20240618,134000,56320000,96900,96900,96900,96900,0
|
|
20240618,133900,56320000,96900,96900,96900,96900,2
|
|
20240618,133800,56126200,96900,96900,96900,96900,0
|
|
20240618,133700,56126200,96900,96900,96900,96900,1
|
|
20240618,133600,56029300,96800,96800,96800,96800,0
|
|
20240618,133500,56029300,96800,96800,96800,96800,0
|
|
20240618,133400,56029300,96800,96800,96800,96800,1
|
|
20240618,133300,55932500,96800,96800,96800,96800,0
|
|
20240618,133200,55932500,96800,96800,96800,96800,3
|
|
20240618,133100,55642100,96800,96800,96800,96800,0
|
|
20240618,133000,55642100,96800,96800,96800,96800,1
|
|
20240618,132900,55545300,96800,96800,96800,96800,0
|
|
20240618,132800,55545300,96800,96800,96800,96800,1
|
|
20240618,132700,55448500,96800,96800,96800,96800,0
|
|
20240618,132600,55448500,96800,96800,96800,96800,1
|
|
20240618,132500,55351700,96800,96800,96800,96800,1
|
|
20240618,132400,55254900,96800,96800,96800,96800,0
|
|
20240618,132300,55254900,96800,96800,96800,96800,1
|
|
20240618,132200,55158100,96800,96800,96800,96800,0
|
|
20240618,132100,55158100,96800,96800,96800,96800,1
|
|
20240618,132000,55061300,96800,96800,96800,96800,0
|
|
20240618,131900,55061300,96800,96800,96800,96800,1
|
|
20240618,131800,54964500,96800,96800,96800,96800,1
|
|
20240618,131700,54867700,96800,96800,96800,96800,0
|
|
20240618,131600,54867700,96800,96800,96800,96800,1
|
|
20240618,131500,54770900,96800,96800,96800,96800,0
|
|
20240618,131400,54770900,96800,96800,96800,96800,2
|
|
20240618,131300,54577300,96800,96800,96800,96800,0
|
|
20240618,131200,54577300,96800,96800,96800,96800,1
|
|
20240618,131100,54480500,96700,96700,96700,96700,0
|
|
20240618,131000,54480500,96700,96700,96700,96700,1
|
|
20240618,130900,54383800,96800,96800,96800,96800,1
|
|
20240618,130800,54287000,96800,96800,96800,96800,0
|
|
20240618,130700,54287000,96800,96800,96800,96800,1
|
|
20240618,130600,54190200,96800,96800,96800,96800,0
|
|
20240618,130500,54190200,96800,96800,96800,96800,1
|
|
20240618,130400,54093400,96900,96900,96900,96900,1
|
|
20240618,130300,53996500,96900,96900,96900,96900,1
|
|
20240618,130200,53899600,96900,96900,96900,96900,1
|
|
20240618,130100,53802700,96900,96900,96900,96900,0
|
|
20240618,130000,53802700,96900,96900,96900,96900,1
|
|
20240618,125900,53705800,96900,96900,96900,96900,0
|
|
20240618,125800,53705800,96900,96900,96900,96900,1
|
|
20240618,125700,53608900,96900,96900,96900,96900,0
|
|
20240618,125600,53608900,96900,96900,96900,96900,1
|
|
20240618,125500,53512000,96900,96800,96900,96800,2
|
|
20240618,125400,53318300,96800,96800,96800,96800,0
|
|
20240618,125300,53318300,96800,96800,96800,96800,1
|
|
20240618,125200,53221500,96700,96700,96700,96700,0
|
|
20240618,125100,53221500,96700,96700,96700,96700,0
|
|
20240618,125000,53221500,96700,96700,96700,96700,0
|
|
20240618,124900,53221500,96700,96700,96700,96700,0
|
|
20240618,124800,53221500,96700,96700,96700,96700,0
|
|
20240618,124700,53221500,96700,96700,96700,96700,3
|
|
20240618,124600,52931400,96900,96900,96900,96900,1
|
|
20240618,124500,52834500,96900,96900,96900,96900,0
|
|
20240618,124400,52834500,96900,96900,96900,96900,1
|
|
20240618,124300,52737600,96900,96900,96900,96900,0
|
|
20240618,124200,52737600,96900,96900,96900,96900,1
|
|
20240618,124100,52640700,96900,96800,96900,96800,8
|
|
20240618,124000,51865700,96800,96800,96800,96800,21
|
|
20240618,123900,49832900,96800,96800,96800,96800,1
|
|
20240618,123800,49736100,96800,96800,96800,96800,0
|
|
20240618,123700,49736100,96800,96800,96800,96800,2
|
|
20240618,123600,49542500,96800,96800,96800,96800,0
|
|
20240618,123500,49542500,96800,96800,96800,96800,1
|
|
20240618,123400,49445700,96700,96700,96700,96700,0
|
|
20240618,123300,49445700,96700,96700,96700,96700,5
|
|
20240618,123200,48962200,96700,96700,96700,96700,1
|
|
20240618,123100,48865500,96700,96700,96700,96700,0
|
|
20240618,123000,48865500,96700,96700,96700,96700,1
|
|
20240618,122900,48768800,96700,96700,96700,96700,0
|
|
20240618,122800,48768800,96700,96700,96700,96700,1
|
|
20240618,122700,48672100,96700,96700,96700,96700,0
|
|
20240618,122600,48672100,96700,96700,96700,96700,1
|
|
20240618,122500,48575400,96700,96700,96700,96700,1
|
|
20240618,122400,48478700,96700,96700,96700,96700,0
|
|
20240618,122300,48478700,96700,96800,96800,96700,2
|
|
20240618,122200,48285200,96700,96700,96700,96700,52
|
|
20240618,122100,43256800,96600,96600,96600,96600,1
|
|
20240618,122000,43160200,96500,96500,96500,96500,0
|
|
20240618,121900,43160200,96500,96500,96500,96500,3
|
|
20240618,121800,42870700,96500,96500,96500,96500,1
|
|
20240618,121700,42774200,96500,96500,96500,96500,0
|
|
20240618,121600,42774200,96500,96500,96500,96500,1
|
|
20240618,121500,42677700,96500,96500,96500,96500,0
|
|
20240618,121400,42677700,96500,96500,96500,96500,2
|
|
20240618,121300,42484700,96500,96500,96500,96500,0
|
|
20240618,121200,42484700,96500,96500,96500,96500,1
|
|
20240618,121100,42388200,96400,96400,96400,96400,0
|
|
20240618,121000,42388200,96400,96400,96400,96400,0
|
|
20240618,120900,42388200,96400,96400,96400,96400,4
|
|
20240618,120800,42002600,96400,96400,96400,96400,0
|
|
20240618,120700,42002600,96400,96400,96400,96400,1
|
|
20240618,120600,41906200,96400,96400,96400,96400,0
|
|
20240618,120500,41906200,96400,96400,96400,96400,1
|
|
20240618,120400,41809800,96400,96400,96400,96400,1
|
|
20240618,120300,41713400,96400,96400,96400,96400,4
|
|
20240618,120200,41327800,96400,96400,96400,96400,2
|
|
20240618,120100,41135000,96400,96400,96400,96400,0
|
|
20240618,120000,41135000,96400,96400,96400,96400,1
|
|
20240618,115900,41038600,96300,96300,96300,96300,0
|
|
20240618,115800,41038600,96300,96300,96300,96300,0
|
|
20240618,115700,41038600,96300,96300,96300,96300,1
|
|
20240618,115600,40942300,96300,96300,96300,96300,1
|
|
20240618,115500,40846000,96400,96300,96400,96300,3
|
|
20240618,115400,40557000,96300,96300,96300,96300,0
|
|
20240618,115300,40557000,96300,96300,96300,96300,1
|
|
20240618,115200,40460700,96200,96200,96200,96200,7
|
|
20240618,115100,39787300,96100,96100,96100,96100,0
|
|
20240618,115000,39787300,96100,96100,96100,96100,0
|
|
20240618,114900,39787300,96100,96100,96100,96100,0
|
|
20240618,114800,39787300,96100,96100,96100,96100,0
|
|
20240618,114700,39787300,96100,96100,96100,96100,0
|
|
20240618,114600,39787300,96100,96100,96100,96100,0
|
|
20240618,114500,39787300,96100,96100,96100,96100,0
|
|
20240618,114400,39787300,96100,96100,96100,96100,0
|
|
20240618,114300,39787300,96100,96100,96100,96100,0
|
|
20240618,114200,39787300,96100,96100,96100,96100,0
|
|
20240618,114100,39787300,96100,96100,96100,96100,0
|
|
20240618,114000,39787300,96100,96100,96100,96100,0
|
|
20240618,113900,39787300,96100,96100,96100,96100,1
|
|
20240618,113800,39691200,96100,96300,96300,96100,47
|
|
20240618,113700,35171800,96500,96500,96500,96500,1
|
|
20240618,113600,35075300,96500,96300,96500,96300,5
|
|
20240618,113500,34593600,96400,96400,96400,96400,1
|
|
20240618,113400,34497200,96400,96400,96400,96400,0
|
|
20240618,113300,34497200,96400,96400,96400,96400,0
|
|
20240618,113200,34497200,96400,96400,96400,96400,1
|
|
20240618,113100,34400800,96400,96400,96400,96400,1
|
|
20240618,113000,34304400,96400,96400,96400,96400,2
|
|
20240618,112900,34111600,96400,96400,96400,96400,0
|
|
20240618,112800,34111600,96400,96400,96400,96400,2
|
|
20240618,112700,33918800,96400,96400,96400,96400,3
|
|
20240618,112600,33629600,96400,96400,96400,96400,1
|
|
20240618,112500,33533200,96500,96500,96500,96500,1
|
|
20240618,112400,33436700,96500,96500,96500,96500,1
|
|
20240618,112300,33340200,96300,96300,96300,96300,5
|
|
20240618,112200,32858700,96400,96400,96400,96400,1
|
|
20240618,112100,32762300,96400,96400,96400,96400,0
|
|
20240618,112000,32762300,96400,96400,96400,96400,1
|
|
20240618,111900,32665900,96400,96400,96400,96400,2
|
|
20240618,111800,32473100,96500,96500,96500,96500,1
|
|
20240618,111700,32376600,96500,96500,96500,96500,0
|
|
20240618,111600,32376600,96500,96500,96500,96500,1
|
|
20240618,111500,32280100,96500,96500,96500,96500,1
|
|
20240618,111400,32183600,96500,96500,96500,96500,0
|
|
20240618,111300,32183600,96500,96500,96500,96500,37
|
|
20240618,111200,28613100,96600,96600,96600,96600,0
|
|
20240618,111100,28613100,96600,96600,96600,96600,1
|
|
20240618,111000,28516500,96500,96500,96500,96500,0
|
|
20240618,110900,28516500,96500,96500,96500,96500,0
|
|
20240618,110800,28516500,96500,96500,96500,96500,0
|
|
20240618,110700,28516500,96500,96500,96500,96500,0
|
|
20240618,110600,28516500,96500,96500,96500,96500,0
|
|
20240618,110500,28516500,96500,96500,96500,96500,0
|
|
20240618,110400,28516500,96500,96500,96500,96500,0
|
|
20240618,110300,28516500,96500,96500,96500,96500,2
|
|
20240618,110200,28323500,96500,96500,96500,96500,0
|
|
20240618,110100,28323500,96500,96500,96500,96500,1
|
|
20240618,110000,28227000,96500,96500,96500,96500,0
|
|
20240618,105900,28227000,96500,96500,96500,96500,0
|
|
20240618,105800,28227000,96500,96500,96500,96500,0
|
|
20240618,105700,28227000,96500,96500,96500,96500,1
|
|
20240618,105600,28130500,96500,96500,96500,96500,1
|
|
20240618,105500,28034000,96500,96500,96500,96500,0
|
|
20240618,105400,28034000,96500,96500,96500,96500,1
|
|
20240618,105300,27937500,96500,96500,96500,96500,19
|
|
20240618,105200,26104000,96600,96600,96600,96600,1
|
|
20240618,105100,26007400,96600,96600,96600,96600,0
|
|
20240618,105000,26007400,96600,96600,96600,96600,15
|
|
20240618,104900,24558400,96700,96700,96700,96700,1
|
|
20240618,104800,24461700,96600,96600,96600,96600,0
|
|
20240618,104700,24461700,96600,96600,96600,96600,0
|
|
20240618,104600,24461700,96600,96600,96600,96600,0
|
|
20240618,104500,24461700,96600,96600,96600,96600,0
|
|
20240618,104400,24461700,96600,96600,96600,96600,0
|
|
20240618,104300,24461700,96600,96600,96600,96600,0
|
|
20240618,104200,24461700,96600,96600,96600,96600,0
|
|
20240618,104100,24461700,96600,96600,96600,96600,12
|
|
20240618,104000,23302500,96600,96600,96600,96600,0
|
|
20240618,103900,23302500,96600,96600,96600,96600,0
|
|
20240618,103800,23302500,96600,96600,96600,96600,1
|
|
20240618,103700,23205900,96600,96600,96600,96600,0
|
|
20240618,103600,23205900,96600,96600,96600,96600,0
|
|
20240618,103500,23205900,96600,96600,96600,96600,2
|
|
20240618,103400,23012700,96600,96600,96600,96600,0
|
|
20240618,103300,23012700,96600,96600,96600,96600,0
|
|
20240618,103200,23012700,96600,96600,96600,96600,1
|
|
20240618,103100,22916100,96700,96700,96700,96700,7
|
|
20240618,103000,22239200,96600,96600,96600,96600,8
|
|
20240618,102900,21466400,96700,96700,96700,96700,1
|
|
20240618,102800,21369700,96700,96700,96700,96700,0
|
|
20240618,102700,21369700,96700,96700,96700,96700,1
|
|
20240618,102600,21273000,96700,96700,96700,96700,1
|
|
20240618,102500,21176300,96700,96700,96700,96700,0
|
|
20240618,102400,21176300,96700,96700,96700,96700,1
|
|
20240618,102300,21079600,96700,96700,96700,96700,0
|
|
20240618,102200,21079600,96700,96700,96800,96700,3
|
|
20240618,102100,20789400,96700,96700,96700,96700,47
|
|
20240618,102000,16244500,96600,96600,96600,96600,0
|
|
20240618,101900,16244500,96600,96600,96600,96600,0
|
|
20240618,101800,16244500,96600,96600,96600,96600,1
|
|
20240618,101700,16147900,96700,96700,96700,96700,1
|
|
20240618,101600,16051200,96700,96700,96700,96700,0
|
|
20240618,101500,16051200,96700,96800,96800,96700,2
|
|
20240618,101400,15857700,96700,96700,96700,96700,0
|
|
20240618,101300,15857700,96700,96700,96700,96700,1
|
|
20240618,101200,15761000,96600,96600,96600,96600,1
|
|
20240618,101100,15664400,96500,96500,96500,96500,0
|
|
20240618,101000,15664400,96500,96500,96500,96500,0
|
|
20240618,100900,15664400,96500,96500,96500,96500,0
|
|
20240618,100800,15664400,96500,96500,96500,96500,0
|
|
20240618,100700,15664400,96500,96500,96500,96500,0
|
|
20240618,100600,15664400,96500,96500,96500,96500,0
|
|
20240618,100500,15664400,96500,96500,96500,96500,1
|
|
20240618,100400,15567900,96500,96500,96500,96500,0
|
|
20240618,100300,15567900,96500,96500,96500,96500,0
|
|
20240618,100200,15567900,96500,96500,96500,96500,0
|
|
20240618,100100,15567900,96500,96500,96500,96500,1
|
|
20240618,100000,15471400,96500,96500,96500,96500,6
|
|
20240618,095900,14892400,96500,96500,96500,96500,0
|
|
20240618,095800,14892400,96500,96500,96500,96500,6
|
|
20240618,095700,14313400,96500,96500,96500,96500,0
|
|
20240618,095600,14313400,96500,96800,96800,96500,11
|
|
20240618,095500,13251600,96800,96800,96800,96800,0
|
|
20240618,095400,13251600,96800,96800,96800,96800,1
|
|
20240618,095300,13154800,96800,96800,96800,96800,0
|
|
20240618,095200,13154800,96800,96800,96800,96800,1
|
|
20240618,095100,13058000,96800,96800,96800,96800,1
|
|
20240618,095000,12961200,96800,96800,96800,96800,0
|
|
20240618,094900,12961200,96800,96800,96800,96800,1
|
|
20240618,094800,12864400,96800,96800,96800,96800,0
|
|
20240618,094700,12864400,96800,96800,96800,96800,1
|
|
20240618,094600,12767600,96800,96800,96800,96800,0
|
|
20240618,094500,12767600,96800,96800,96800,96800,1
|
|
20240618,094400,12670800,96800,96800,96800,96800,1
|
|
20240618,094300,12574000,96800,96800,96800,96800,0
|
|
20240618,094200,12574000,96800,96800,96800,96800,1
|
|
20240618,094100,12477200,96800,96800,96800,96800,1
|
|
20240618,094000,12380400,96800,96800,96800,96800,24
|
|
20240618,093900,10057200,96700,96600,96700,96600,23
|
|
20240618,093800,7833400,96700,96700,96700,96700,2
|
|
20240618,093700,7640000,96700,96700,96700,96700,0
|
|
20240618,093600,7640000,96700,96700,96700,96700,20
|
|
20240618,093500,5706000,96600,96600,96600,96600,0
|
|
20240618,093400,5706000,96600,96600,96600,96600,9
|
|
20240618,093300,4836600,96700,96700,96700,96700,1
|
|
20240618,093200,4739900,96700,96700,96700,96700,0
|
|
20240618,093100,4739900,96700,96700,96700,96700,1
|
|
20240618,093000,4643200,96700,96700,96700,96700,1
|
|
20240618,092900,4546500,96700,96700,96700,96700,0
|
|
20240618,092800,4546500,96700,96700,96700,96700,1
|
|
20240618,092700,4449800,96700,96700,96700,96700,0
|
|
20240618,092600,4449800,96700,96700,96700,96700,1
|
|
20240618,092500,4353100,96700,96700,96700,96700,0
|
|
20240618,092400,4353100,96700,96700,96700,96700,1
|
|
20240618,092300,4256400,96700,96700,96700,96700,1
|
|
20240618,092200,4159700,96700,96700,96700,96700,0
|
|
20240618,092100,4159700,96700,96700,96700,96700,6
|
|
20240618,092000,3579500,96700,96700,96700,96700,0
|
|
20240618,091900,3579500,96700,96700,96700,96700,1
|
|
20240618,091800,3482800,96700,96700,96700,96700,0
|
|
20240618,091700,3482800,96700,96800,96800,96700,2
|
|
20240618,091600,3289300,96700,96700,96700,96700,1
|
|
20240618,091500,3192600,96600,96600,96600,96600,0
|
|
20240618,091400,3192600,96600,96600,96600,96600,0
|
|
20240618,091300,3192600,96600,96600,96600,96600,0
|
|
20240618,091200,3192600,96600,96600,96600,96600,0
|
|
20240618,091100,3192600,96600,96600,96600,96600,0
|
|
20240618,091000,3192600,96600,96600,96600,96600,0
|
|
20240618,090900,3192600,96600,96600,96600,96600,1
|
|
20240618,090800,3096000,96600,96600,96600,96600,0
|
|
20240618,090700,3096000,96600,96600,96600,96600,1
|
|
20240618,090600,2999400,96600,96600,96600,96600,0
|
|
20240618,090500,2999400,96600,96600,96600,96600,16
|
|
20240618,090400,1453800,97000,97000,97000,97000,2
|
|
20240618,090300,1259800,96600,96600,96600,96600,1
|
|
20240618,090200,1163200,96600,96600,96600,96600,2
|
|
20240618,090100,970000,97000,97000,97000,97000,0
|
|
20240618,090000,970000,97000,97000,97000,97000,10
|