685 lines
34 KiB
CSV
685 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202200,126726500,97600,97600,97600,97600,7
|
|
20240628,202100,126726500,97600,97600,97600,97600,0
|
|
20240628,202000,126726500,97600,97600,97600,97600,0
|
|
20240628,201900,126726500,97600,97600,97600,97600,0
|
|
20240628,201800,126726500,97600,97600,97600,97600,0
|
|
20240628,201700,126726500,97600,97600,97600,97600,0
|
|
20240628,201600,126726500,97600,97600,97600,97600,0
|
|
20240628,201500,126726500,97600,97600,97600,97600,0
|
|
20240628,201400,126726500,97600,97600,97600,97600,0
|
|
20240628,201300,126726500,97600,97600,97600,97600,0
|
|
20240628,201200,126726500,97600,97600,97600,97600,0
|
|
20240628,201100,126726500,97600,97600,97600,97600,0
|
|
20240628,201000,126726500,97600,97600,97600,97600,0
|
|
20240628,200900,126726500,97600,97600,97600,97600,0
|
|
20240628,200800,126726500,97600,97600,97600,97600,0
|
|
20240628,200700,126726500,97600,97600,97600,97600,0
|
|
20240628,200600,126726500,97600,97600,97600,97600,0
|
|
20240628,200500,126726500,97600,97600,97600,97600,0
|
|
20240628,200400,126726500,97600,97600,97600,97600,0
|
|
20240628,200300,126726500,97600,97600,97600,97600,0
|
|
20240628,200200,126726500,97600,97600,97600,97600,0
|
|
20240628,200100,126726500,97600,97600,97600,97600,0
|
|
20240628,200000,126726500,97600,97600,97600,97600,0
|
|
20240628,195900,126726500,97600,97600,97600,97600,0
|
|
20240628,195800,126726500,97600,97600,97600,97600,0
|
|
20240628,195700,126726500,97600,97600,97600,97600,0
|
|
20240628,195600,126726500,97600,97600,97600,97600,0
|
|
20240628,195500,126726500,97600,97600,97600,97600,0
|
|
20240628,195400,126726500,97600,97600,97600,97600,0
|
|
20240628,195300,126726500,97600,97600,97600,97600,0
|
|
20240628,195200,126726500,97600,97600,97600,97600,7
|
|
20240628,195100,126726500,97600,97600,97600,97600,0
|
|
20240628,195000,126726500,97600,97600,97600,97600,0
|
|
20240628,194900,126726500,97600,97600,97600,97600,0
|
|
20240628,194800,126726500,97600,97600,97600,97600,0
|
|
20240628,194700,126726500,97600,97600,97600,97600,0
|
|
20240628,194600,126726500,97600,97600,97600,97600,0
|
|
20240628,194500,126726500,97600,97600,97600,97600,0
|
|
20240628,194400,126726500,97600,97600,97600,97600,0
|
|
20240628,194300,126726500,97600,97600,97600,97600,0
|
|
20240628,194200,126726500,97600,97600,97600,97600,0
|
|
20240628,194100,126726500,97600,97600,97600,97600,0
|
|
20240628,194000,126726500,97600,97600,97600,97600,0
|
|
20240628,193900,126726500,97600,97600,97600,97600,0
|
|
20240628,193800,126726500,97600,97600,97600,97600,0
|
|
20240628,193700,126726500,97600,97600,97600,97600,0
|
|
20240628,193600,126726500,97600,97600,97600,97600,0
|
|
20240628,193500,126726500,97600,97600,97600,97600,0
|
|
20240628,193400,126726500,97600,97600,97600,97600,0
|
|
20240628,193300,126726500,97600,97600,97600,97600,0
|
|
20240628,193200,126726500,97600,97600,97600,97600,0
|
|
20240628,193100,126726500,97600,97600,97600,97600,0
|
|
20240628,193000,126726500,97600,97600,97600,97600,0
|
|
20240628,192900,126726500,97600,97600,97600,97600,0
|
|
20240628,192800,126726500,97600,97600,97600,97600,0
|
|
20240628,192700,126726500,97600,97600,97600,97600,0
|
|
20240628,192600,126726500,97600,97600,97600,97600,0
|
|
20240628,192500,126726500,97600,97600,97600,97600,0
|
|
20240628,192400,126726500,97600,97600,97600,97600,0
|
|
20240628,192300,126726500,97600,97600,97600,97600,0
|
|
20240628,192200,126726500,97600,97600,97600,97600,7
|
|
20240628,192100,126726500,97600,97600,97600,97600,0
|
|
20240628,192000,126726500,97600,97600,97600,97600,0
|
|
20240628,191900,126726500,97600,97600,97600,97600,0
|
|
20240628,191800,126726500,97600,97600,97600,97600,0
|
|
20240628,191700,126726500,97600,97600,97600,97600,0
|
|
20240628,191600,126726500,97600,97600,97600,97600,0
|
|
20240628,191500,126726500,97600,97600,97600,97600,0
|
|
20240628,191400,126726500,97600,97600,97600,97600,0
|
|
20240628,191300,126726500,97600,97600,97600,97600,0
|
|
20240628,191200,126726500,97600,97600,97600,97600,0
|
|
20240628,191100,126726500,97600,97600,97600,97600,0
|
|
20240628,191000,126726500,97600,97600,97600,97600,0
|
|
20240628,190900,126726500,97600,97600,97600,97600,0
|
|
20240628,190800,126726500,97600,97600,97600,97600,0
|
|
20240628,190700,126726500,97600,97600,97600,97600,0
|
|
20240628,190600,126726500,97600,97600,97600,97600,0
|
|
20240628,190500,126726500,97600,97600,97600,97600,0
|
|
20240628,190400,126726500,97600,97600,97600,97600,0
|
|
20240628,190300,126726500,97600,97600,97600,97600,0
|
|
20240628,190200,126726500,97600,97600,97600,97600,0
|
|
20240628,190100,126726500,97600,97600,97600,97600,0
|
|
20240628,190000,126726500,97600,97600,97600,97600,0
|
|
20240628,185900,126726500,97600,97600,97600,97600,0
|
|
20240628,185800,126726500,97600,97600,97600,97600,0
|
|
20240628,185700,126726500,97600,97600,97600,97600,0
|
|
20240628,185600,126726500,97600,97600,97600,97600,0
|
|
20240628,185500,126726500,97600,97600,97600,97600,0
|
|
20240628,185400,126726500,97600,97600,97600,97600,0
|
|
20240628,185300,126726500,97600,97600,97600,97600,0
|
|
20240628,185200,126726500,97600,97600,97600,97600,7
|
|
20240628,185100,126726500,97600,97600,97600,97600,0
|
|
20240628,185000,126726500,97600,97600,97600,97600,0
|
|
20240628,184900,126726500,97600,97600,97600,97600,0
|
|
20240628,184800,126726500,97600,97600,97600,97600,0
|
|
20240628,184700,126726500,97600,97600,97600,97600,0
|
|
20240628,184600,126726500,97600,97600,97600,97600,0
|
|
20240628,184500,126726500,97600,97600,97600,97600,0
|
|
20240628,184400,126726500,97600,97600,97600,97600,0
|
|
20240628,184300,126726500,97600,97600,97600,97600,0
|
|
20240628,184200,126726500,97600,97600,97600,97600,0
|
|
20240628,184100,126726500,97600,97600,97600,97600,0
|
|
20240628,184000,126726500,97600,97600,97600,97600,0
|
|
20240628,183900,126726500,97600,97600,97600,97600,0
|
|
20240628,183800,126726500,97600,97600,97600,97600,0
|
|
20240628,183700,126726500,97600,97600,97600,97600,0
|
|
20240628,183600,126726500,97600,97600,97600,97600,0
|
|
20240628,183500,126726500,97600,97600,97600,97600,0
|
|
20240628,183400,126726500,97600,97600,97600,97600,0
|
|
20240628,183300,126726500,97600,97600,97600,97600,0
|
|
20240628,183200,126726500,97600,97600,97600,97600,0
|
|
20240628,183100,126726500,97600,97600,97600,97600,0
|
|
20240628,183000,126726500,97600,97600,97600,97600,0
|
|
20240628,182900,126726500,97600,97600,97600,97600,0
|
|
20240628,182800,126726500,97600,97600,97600,97600,0
|
|
20240628,182700,126726500,97600,97600,97600,97600,0
|
|
20240628,182600,126726500,97600,97600,97600,97600,0
|
|
20240628,182500,126726500,97600,97600,97600,97600,0
|
|
20240628,182400,126726500,97600,97600,97600,97600,0
|
|
20240628,182300,126726500,97600,97600,97600,97600,0
|
|
20240628,182200,126726500,97600,97600,97600,97600,7
|
|
20240628,182100,126726500,97600,97600,97600,97600,0
|
|
20240628,182000,126726500,97600,97600,97600,97600,0
|
|
20240628,181900,126726500,97600,97600,97600,97600,0
|
|
20240628,181800,126726500,97600,97600,97600,97600,0
|
|
20240628,181700,126726500,97600,97600,97600,97600,0
|
|
20240628,181600,126726500,97600,97600,97600,97600,0
|
|
20240628,181500,126726500,97600,97600,97600,97600,0
|
|
20240628,181400,126726500,97600,97600,97600,97600,0
|
|
20240628,181300,126726500,97600,97600,97600,97600,0
|
|
20240628,181200,126726500,97600,97600,97600,97600,0
|
|
20240628,181100,126726500,97600,97600,97600,97600,0
|
|
20240628,181000,126726500,97600,97600,97600,97600,0
|
|
20240628,180900,126726500,97600,97600,97600,97600,0
|
|
20240628,180800,126726500,97600,97600,97600,97600,0
|
|
20240628,180700,126726500,97600,97600,97600,97600,0
|
|
20240628,180600,126726500,97600,97600,97600,97600,0
|
|
20240628,180500,126726500,97600,97600,97600,97600,0
|
|
20240628,180400,126726500,97600,97600,97600,97600,0
|
|
20240628,180300,126726500,97600,97600,97600,97600,0
|
|
20240628,180200,126726500,97600,97600,97600,97600,0
|
|
20240628,180100,126726500,97600,97600,97600,97600,0
|
|
20240628,180000,126726500,97600,97600,97600,97600,0
|
|
20240628,175900,126726500,97600,97600,97600,97600,0
|
|
20240628,175800,126726500,97600,97600,97600,97600,0
|
|
20240628,175700,126726500,97600,97600,97600,97600,0
|
|
20240628,175600,126726500,97600,97600,97600,97600,0
|
|
20240628,175500,126726500,97600,97600,97600,97600,0
|
|
20240628,175400,126726500,97600,97600,97600,97600,0
|
|
20240628,175300,126726500,97600,97600,97600,97600,0
|
|
20240628,175200,126726500,97600,97600,97600,97600,7
|
|
20240628,175100,126726500,97600,97600,97600,97600,0
|
|
20240628,175000,126726500,97600,97600,97600,97600,0
|
|
20240628,174900,126726500,97600,97600,97600,97600,0
|
|
20240628,174800,126726500,97600,97600,97600,97600,0
|
|
20240628,174700,126726500,97600,97600,97600,97600,0
|
|
20240628,174600,126726500,97600,97600,97600,97600,0
|
|
20240628,174500,126726500,97600,97600,97600,97600,0
|
|
20240628,174400,126726500,97600,97600,97600,97600,0
|
|
20240628,174300,126726500,97600,97600,97600,97600,0
|
|
20240628,174200,126726500,97600,97600,97600,97600,0
|
|
20240628,174100,126726500,97600,97600,97600,97600,0
|
|
20240628,174000,126726500,97600,97600,97600,97600,0
|
|
20240628,173900,126726500,97600,97600,97600,97600,0
|
|
20240628,173800,126726500,97600,97600,97600,97600,0
|
|
20240628,173700,126726500,97600,97600,97600,97600,0
|
|
20240628,173600,126726500,97600,97600,97600,97600,0
|
|
20240628,173500,126726500,97600,97600,97600,97600,0
|
|
20240628,173400,126726500,97600,97600,97600,97600,0
|
|
20240628,173300,126726500,97600,97600,97600,97600,0
|
|
20240628,173200,126726500,97600,97600,97600,97600,0
|
|
20240628,173100,126726500,97600,97600,97600,97600,0
|
|
20240628,173000,126726500,97600,97600,97600,97600,0
|
|
20240628,172900,126726500,97600,97600,97600,97600,0
|
|
20240628,172800,126726500,97600,97600,97600,97600,0
|
|
20240628,172700,126726500,97600,97600,97600,97600,0
|
|
20240628,172600,126726500,97600,97600,97600,97600,0
|
|
20240628,172500,126726500,97600,97600,97600,97600,0
|
|
20240628,172400,126726500,97600,97600,97600,97600,0
|
|
20240628,172300,126726500,97600,97600,97600,97600,0
|
|
20240628,172200,126726500,97600,97600,97600,97600,7
|
|
20240628,172100,126726500,97600,97600,97600,97600,0
|
|
20240628,172000,126726500,97600,97600,97600,97600,0
|
|
20240628,171900,126726500,97600,97600,97600,97600,0
|
|
20240628,171800,126726500,97600,97600,97600,97600,0
|
|
20240628,171700,126726500,97600,97600,97600,97600,0
|
|
20240628,171600,126726500,97600,97600,97600,97600,0
|
|
20240628,171500,126726500,97600,97600,97600,97600,0
|
|
20240628,171400,126726500,97600,97600,97600,97600,0
|
|
20240628,171300,126726500,97600,97600,97600,97600,0
|
|
20240628,171200,126726500,97600,97600,97600,97600,0
|
|
20240628,171100,126726500,97600,97600,97600,97600,0
|
|
20240628,171000,126726500,97600,97600,97600,97600,0
|
|
20240628,170900,126726500,97600,97600,97600,97600,0
|
|
20240628,170800,126726500,97600,97600,97600,97600,0
|
|
20240628,170700,126726500,97600,97600,97600,97600,0
|
|
20240628,170600,126726500,97600,97600,97600,97600,0
|
|
20240628,170500,126726500,97600,97600,97600,97600,0
|
|
20240628,170400,126726500,97600,97600,97600,97600,0
|
|
20240628,170300,126726500,97600,97600,97600,97600,0
|
|
20240628,170200,126726500,97600,97600,97600,97600,0
|
|
20240628,170100,126726500,97600,97600,97600,97600,0
|
|
20240628,170000,126726500,97600,97600,97600,97600,0
|
|
20240628,165900,126726500,97600,97600,97600,97600,0
|
|
20240628,165800,126726500,97600,97600,97600,97600,0
|
|
20240628,165700,126726500,97600,97600,97600,97600,0
|
|
20240628,165600,126726500,97600,97600,97600,97600,0
|
|
20240628,165500,126726500,97600,97600,97600,97600,0
|
|
20240628,165400,126726500,97600,97600,97600,97600,0
|
|
20240628,165300,126726500,97600,97600,97600,97600,0
|
|
20240628,165200,126726500,97600,97600,97600,97600,7
|
|
20240628,165100,126726500,97600,97600,97600,97600,0
|
|
20240628,165000,126726500,97600,97600,97600,97600,0
|
|
20240628,164900,126726500,97600,97600,97600,97600,0
|
|
20240628,164800,126726500,97600,97600,97600,97600,0
|
|
20240628,164700,126726500,97600,97600,97600,97600,0
|
|
20240628,164600,126726500,97600,97600,97600,97600,0
|
|
20240628,164500,126726500,97600,97600,97600,97600,0
|
|
20240628,164400,126726500,97600,97600,97600,97600,0
|
|
20240628,164300,126726500,97600,97600,97600,97600,0
|
|
20240628,164200,126726500,97600,97600,97600,97600,0
|
|
20240628,164100,126726500,97600,97600,97600,97600,0
|
|
20240628,164000,126726500,97600,97600,97600,97600,0
|
|
20240628,163900,126726500,97600,97600,97600,97600,0
|
|
20240628,163800,126726500,97600,97600,97600,97600,0
|
|
20240628,163700,126726500,97600,97600,97600,97600,0
|
|
20240628,163600,126726500,97600,97600,97600,97600,0
|
|
20240628,163500,126726500,97600,97600,97600,97600,0
|
|
20240628,163400,126726500,97600,97600,97600,97600,0
|
|
20240628,163300,126726500,97600,97600,97600,97600,0
|
|
20240628,163200,126726500,97600,97600,97600,97600,0
|
|
20240628,163100,126726500,97600,97600,97600,97600,0
|
|
20240628,163000,126726500,97600,97600,97600,97600,0
|
|
20240628,162900,126726500,97600,97600,97600,97600,0
|
|
20240628,162800,126726500,97600,97600,97600,97600,0
|
|
20240628,162700,126726500,97600,97600,97600,97600,0
|
|
20240628,162600,126726500,97600,97600,97600,97600,0
|
|
20240628,162500,126726500,97600,97600,97600,97600,0
|
|
20240628,162400,126726500,97600,97600,97600,97600,0
|
|
20240628,162300,126726500,97600,97600,97600,97600,0
|
|
20240628,162200,126726500,97600,97600,97600,97600,7
|
|
20240628,162100,126726500,97600,97600,97600,97600,0
|
|
20240628,162000,126726500,97600,97600,97600,97600,0
|
|
20240628,161900,126726500,97600,97600,97600,97600,0
|
|
20240628,161800,126726500,97600,97600,97600,97600,0
|
|
20240628,161700,126726500,97600,97600,97600,97600,0
|
|
20240628,161600,126726500,97600,97600,97600,97600,0
|
|
20240628,161500,126726500,97600,97600,97600,97600,0
|
|
20240628,161400,126726500,97600,97600,97600,97600,0
|
|
20240628,161300,126726500,97600,97600,97600,97600,0
|
|
20240628,161200,126726500,97600,97600,97600,97600,0
|
|
20240628,161100,126726500,97600,97600,97600,97600,0
|
|
20240628,161000,126726500,97600,97600,97600,97600,0
|
|
20240628,160900,126726500,97600,97600,97600,97600,0
|
|
20240628,160800,126726500,97600,97600,97600,97600,0
|
|
20240628,160700,126726500,97600,97600,97600,97600,0
|
|
20240628,160600,126726500,97600,97600,97600,97600,0
|
|
20240628,160500,126726500,97600,97600,97600,97600,0
|
|
20240628,160400,126726500,97600,97600,97600,97600,0
|
|
20240628,160300,126726500,97600,97600,97600,97600,0
|
|
20240628,160200,126726500,97600,97600,97600,97600,0
|
|
20240628,160100,126726500,97600,97600,97600,97600,0
|
|
20240628,160000,126726500,97600,97600,97600,97600,0
|
|
20240628,155900,126726500,97600,97600,97600,97600,0
|
|
20240628,155800,126726500,97600,97600,97600,97600,0
|
|
20240628,155700,126726500,97600,97600,97600,97600,0
|
|
20240628,155600,126726500,97600,97600,97600,97600,0
|
|
20240628,155500,126726500,97600,97600,97600,97600,0
|
|
20240628,155400,126726500,97600,97600,97600,97600,0
|
|
20240628,155300,126726500,97600,97600,97600,97600,0
|
|
20240628,155200,126726500,97600,97600,97600,97600,7
|
|
20240628,155100,126726500,97600,97600,97600,97600,0
|
|
20240628,155000,126726500,97600,97600,97600,97600,0
|
|
20240628,154900,126726500,97600,97600,97600,97600,0
|
|
20240628,154800,126726500,97600,97600,97600,97600,0
|
|
20240628,154700,126726500,97600,97600,97600,97600,0
|
|
20240628,154600,126726500,97600,97600,97600,97600,0
|
|
20240628,154500,126726500,97600,97600,97600,97600,0
|
|
20240628,154400,126726500,97600,97600,97600,97600,0
|
|
20240628,154300,126726500,97600,97600,97600,97600,0
|
|
20240628,154200,126726500,97600,97600,97600,97600,0
|
|
20240628,154100,126726500,97600,97600,97600,97600,0
|
|
20240628,154000,126726500,97600,97600,97600,97600,0
|
|
20240628,153900,126726500,97600,97600,97600,97600,0
|
|
20240628,153800,126726500,97600,97600,97600,97600,0
|
|
20240628,153700,126726500,97600,97600,97600,97600,0
|
|
20240628,153600,126726500,97600,97600,97600,97600,0
|
|
20240628,153500,126726500,97600,97600,97600,97600,0
|
|
20240628,153400,126726500,97600,97600,97600,97600,0
|
|
20240628,153300,126726500,97600,97600,97600,97600,0
|
|
20240628,153200,126726500,97600,97600,97600,97600,0
|
|
20240628,153100,126726500,97600,97600,97600,97600,0
|
|
20240628,153000,126726500,97600,97600,97600,97600,7
|
|
20240628,152900,126043300,97500,97500,97500,97500,0
|
|
20240628,152800,126043300,97500,97500,97500,97500,0
|
|
20240628,152700,126043300,97500,97500,97500,97500,0
|
|
20240628,152600,126043300,97500,97500,97500,97500,0
|
|
20240628,152500,126043300,97500,97500,97500,97500,0
|
|
20240628,152400,126043300,97500,97500,97500,97500,0
|
|
20240628,152300,126043300,97500,97500,97500,97500,0
|
|
20240628,152200,126043300,97500,97500,97500,97500,0
|
|
20240628,152100,126043300,97500,97500,97500,97500,0
|
|
20240628,152000,126043300,97500,97500,97500,97500,0
|
|
20240628,151900,126043300,97500,97500,97500,97500,0
|
|
20240628,151800,126043300,97500,97500,97500,97500,0
|
|
20240628,151700,126043300,97500,97500,97500,97500,0
|
|
20240628,151600,126043300,97500,97500,97500,97500,1
|
|
20240628,151500,125945800,97300,97300,97300,97300,1
|
|
20240628,151400,125848500,97500,97500,97500,97500,0
|
|
20240628,151300,125848500,97500,97500,97500,97500,2
|
|
20240628,151200,125653500,97000,97000,97000,97000,0
|
|
20240628,151100,125653500,97000,97000,97000,97000,0
|
|
20240628,151000,125653500,97000,97000,97000,97000,0
|
|
20240628,150900,125653500,97000,97000,97000,97000,31
|
|
20240628,150800,122646500,97500,97500,97500,97500,0
|
|
20240628,150700,122646500,97500,97500,97500,97500,0
|
|
20240628,150600,122646500,97500,97500,97500,97500,0
|
|
20240628,150500,122646500,97500,97500,97500,97500,1
|
|
20240628,150400,122549000,97000,97000,97000,97000,0
|
|
20240628,150300,122549000,97000,97300,97300,97000,100
|
|
20240628,150200,112841800,97200,97200,97200,97200,0
|
|
20240628,150100,112841800,97200,97200,97200,97200,0
|
|
20240628,150000,112841800,97200,97600,97600,97200,100
|
|
20240628,145900,103109100,97700,97700,97700,97700,0
|
|
20240628,145800,103109100,97700,97700,97700,97700,0
|
|
20240628,145700,103109100,97700,97700,97700,97700,0
|
|
20240628,145600,103109100,97700,97700,97700,97700,0
|
|
20240628,145500,103109100,97700,97700,97700,97700,0
|
|
20240628,145400,103109100,97700,97700,97700,97700,0
|
|
20240628,145300,103109100,97700,97700,97700,97700,0
|
|
20240628,145200,103109100,97700,97700,97700,97700,0
|
|
20240628,145100,103109100,97700,97700,97700,97700,0
|
|
20240628,145000,103109100,97700,97700,97700,97700,0
|
|
20240628,144900,103109100,97700,97700,97700,97700,0
|
|
20240628,144800,103109100,97700,97700,97700,97700,0
|
|
20240628,144700,103109100,97700,97700,97700,97700,0
|
|
20240628,144600,103109100,97700,97700,97700,97700,0
|
|
20240628,144500,103109100,97700,97700,97700,97700,0
|
|
20240628,144400,103109100,97700,97700,97700,97700,0
|
|
20240628,144300,103109100,97700,97700,97700,97700,3
|
|
20240628,144200,102816000,97800,97800,97800,97800,0
|
|
20240628,144100,102816000,97800,97800,97800,97800,0
|
|
20240628,144000,102816000,97800,97800,97800,97800,0
|
|
20240628,143900,102816000,97800,97800,97800,97800,0
|
|
20240628,143800,102816000,97800,97800,97800,97800,0
|
|
20240628,143700,102816000,97800,97800,97800,97800,0
|
|
20240628,143600,102816000,97800,97800,97800,97800,0
|
|
20240628,143500,102816000,97800,97800,97800,97800,0
|
|
20240628,143400,102816000,97800,97800,97800,97800,0
|
|
20240628,143300,102816000,97800,97800,97800,97800,0
|
|
20240628,143200,102816000,97800,97800,97800,97800,11
|
|
20240628,143100,101740200,97900,97900,97900,97900,0
|
|
20240628,143000,101740200,97900,97900,97900,97900,1
|
|
20240628,142900,101642300,97900,97900,97900,97900,0
|
|
20240628,142800,101642300,97900,97900,97900,97900,1
|
|
20240628,142700,101544400,97900,97900,97900,97900,1
|
|
20240628,142600,101446500,97900,97900,97900,97900,0
|
|
20240628,142500,101446500,97900,97900,97900,97900,1
|
|
20240628,142400,101348600,97900,97900,97900,97900,0
|
|
20240628,142300,101348600,97900,97900,97900,97900,1
|
|
20240628,142200,101250700,97900,97900,97900,97900,0
|
|
20240628,142100,101250700,97900,97900,97900,97900,1
|
|
20240628,142000,101152800,97900,97900,97900,97900,0
|
|
20240628,141900,101152800,97900,97900,97900,97900,3
|
|
20240628,141800,100859100,97800,97900,97900,97800,7
|
|
20240628,141700,100174400,97900,97900,97900,97900,0
|
|
20240628,141600,100174400,97900,97900,97900,97900,2
|
|
20240628,141500,99978600,97900,97900,97900,97900,0
|
|
20240628,141400,99978600,97900,97900,97900,97900,1
|
|
20240628,141300,99880700,97900,97900,97900,97900,9
|
|
20240628,141200,98999600,97900,97900,97900,97900,1
|
|
20240628,141100,98901700,97900,97900,97900,97900,1
|
|
20240628,141000,98803800,97900,97900,97900,97900,1
|
|
20240628,140900,98705900,97900,97900,97900,97900,1
|
|
20240628,140800,98608000,97900,97900,97900,97900,0
|
|
20240628,140700,98608000,97900,97900,97900,97800,27
|
|
20240628,140600,95966400,97900,97900,97900,97900,0
|
|
20240628,140500,95966400,97900,97900,97900,97900,2
|
|
20240628,140400,95770600,97900,97900,97900,97900,1
|
|
20240628,140300,95672700,97800,97800,97800,97800,0
|
|
20240628,140200,95672700,97800,97800,97800,97800,0
|
|
20240628,140100,95672700,97800,97800,97800,97800,0
|
|
20240628,140000,95672700,97800,97800,97800,97800,0
|
|
20240628,135900,95672700,97800,97800,97800,97800,0
|
|
20240628,135800,95672700,97800,97800,97800,97800,0
|
|
20240628,135700,95672700,97800,97800,97800,97800,0
|
|
20240628,135600,95672700,97800,97800,97800,97800,0
|
|
20240628,135500,95672700,97800,97800,97800,97800,1
|
|
20240628,135400,95574900,97800,97800,97800,97800,0
|
|
20240628,135300,95574900,97800,97800,97800,97800,2
|
|
20240628,135200,95379300,97900,97900,97900,97900,0
|
|
20240628,135100,95379300,97900,97900,97900,97900,1
|
|
20240628,135000,95281400,97900,98000,98000,97900,16
|
|
20240628,134900,93713500,98000,98000,98000,98000,0
|
|
20240628,134800,93713500,98000,98000,98000,98000,0
|
|
20240628,134700,93713500,98000,98000,98000,98000,15
|
|
20240628,134600,92243500,98100,98100,98100,98100,1
|
|
20240628,134500,92145400,98100,98100,98100,98100,0
|
|
20240628,134400,92145400,98100,98100,98100,98100,1
|
|
20240628,134300,92047300,98100,98100,98100,98100,0
|
|
20240628,134200,92047300,98100,98100,98100,98100,1
|
|
20240628,134100,91949200,98200,98200,98200,98200,1
|
|
20240628,134000,91851000,98200,98200,98200,98200,0
|
|
20240628,133900,91851000,98200,98200,98200,98200,1
|
|
20240628,133800,91752800,98200,98200,98200,98200,0
|
|
20240628,133700,91752800,98200,98200,98200,98200,1
|
|
20240628,133600,91654600,98200,98200,98200,98200,0
|
|
20240628,133500,91654600,98200,98200,98200,98200,1
|
|
20240628,133400,91556400,98200,98200,98200,98200,1
|
|
20240628,133300,91458200,98200,98200,98200,98200,0
|
|
20240628,133200,91458200,98200,98200,98200,98200,1
|
|
20240628,133100,91360000,98200,98200,98200,98200,0
|
|
20240628,133000,91360000,98200,98200,98200,98200,1
|
|
20240628,132900,91261800,98200,98200,98200,98200,0
|
|
20240628,132800,91261800,98200,98200,98200,98200,1
|
|
20240628,132700,91163600,98200,98200,98200,98200,0
|
|
20240628,132600,91163600,98200,98200,98200,98200,1
|
|
20240628,132500,91065400,98200,98200,98200,98200,1
|
|
20240628,132400,90967200,98200,98200,98200,98200,0
|
|
20240628,132300,90967200,98200,98200,98200,98200,1
|
|
20240628,132200,90869000,98200,98200,98200,98200,0
|
|
20240628,132100,90869000,98200,98200,98200,98200,1
|
|
20240628,132000,90770800,98200,98200,98200,98200,0
|
|
20240628,131900,90770800,98200,98200,98200,98200,1
|
|
20240628,131800,90672600,98200,98200,98200,98200,1
|
|
20240628,131700,90574400,98200,98200,98200,98200,0
|
|
20240628,131600,90574400,98200,98400,98400,98200,2
|
|
20240628,131500,90377800,98600,98600,98600,98600,0
|
|
20240628,131400,90377800,98600,98600,98600,98600,1
|
|
20240628,131300,90279200,98600,98600,98600,98600,0
|
|
20240628,131200,90279200,98600,98600,98600,98600,1
|
|
20240628,131100,90180600,98600,98600,98600,98600,1
|
|
20240628,131000,90082000,98600,98600,98600,98600,0
|
|
20240628,130900,90082000,98600,98600,98600,98600,5
|
|
20240628,130800,89589000,98500,98500,98500,98500,5
|
|
20240628,130700,89096500,98500,98500,98500,98500,1
|
|
20240628,130600,88998000,98400,98400,98400,98400,0
|
|
20240628,130500,88998000,98400,98400,98400,98400,0
|
|
20240628,130400,88998000,98400,98400,98400,98400,15
|
|
20240628,130300,87522000,98400,98400,98400,98400,0
|
|
20240628,130200,87522000,98400,98400,98400,98400,1
|
|
20240628,130100,87423600,98400,98400,98400,98400,0
|
|
20240628,130000,87423600,98400,98400,98400,98400,1
|
|
20240628,125900,87325200,98400,98300,98400,98300,2
|
|
20240628,125800,87128500,98300,98300,98300,98300,0
|
|
20240628,125700,87128500,98300,98300,98300,98300,0
|
|
20240628,125600,87128500,98300,98300,98300,98300,1
|
|
20240628,125500,87030200,98300,98300,98300,98300,5
|
|
20240628,125400,86538700,98300,98300,98300,98300,0
|
|
20240628,125300,86538700,98300,98300,98300,98300,1
|
|
20240628,125200,86440400,98300,98300,98300,98300,0
|
|
20240628,125100,86440400,98300,98300,98300,98300,1
|
|
20240628,125000,86342100,98300,98300,98300,98300,0
|
|
20240628,124900,86342100,98300,98300,98300,98300,1
|
|
20240628,124800,86243800,98300,98300,98300,98300,3
|
|
20240628,124700,85948900,98300,98300,98300,98300,0
|
|
20240628,124600,85948900,98300,98300,98300,98300,1
|
|
20240628,124500,85850600,98200,98200,98200,98200,0
|
|
20240628,124400,85850600,98200,98200,98200,98200,0
|
|
20240628,124300,85850600,98200,98200,98200,98200,0
|
|
20240628,124200,85850600,98200,98200,98200,98200,0
|
|
20240628,124100,85850600,98200,98200,98200,98200,2
|
|
20240628,124000,85654200,98200,98200,98200,98200,0
|
|
20240628,123900,85654200,98200,98200,98200,98200,0
|
|
20240628,123800,85654200,98200,98200,98200,98200,0
|
|
20240628,123700,85654200,98200,98200,98200,98200,2
|
|
20240628,123600,85457800,98200,98200,98200,98200,0
|
|
20240628,123500,85457800,98200,98200,98200,98200,0
|
|
20240628,123400,85457800,98200,98200,98200,98200,5
|
|
20240628,123300,84966800,98300,98300,98300,98300,1
|
|
20240628,123200,84868500,98200,98200,98200,98200,0
|
|
20240628,123100,84868500,98200,98200,98200,98200,0
|
|
20240628,123000,84868500,98200,98200,98200,98200,2
|
|
20240628,122900,84672100,98200,98200,98200,98200,0
|
|
20240628,122800,84672100,98200,98200,98200,98200,1
|
|
20240628,122700,84573900,98100,98100,98100,98100,0
|
|
20240628,122600,84573900,98100,98100,98100,98100,0
|
|
20240628,122500,84573900,98100,98100,98100,98100,1
|
|
20240628,122400,84475800,98100,98100,98100,98100,1
|
|
20240628,122300,84377700,98100,98100,98100,98100,0
|
|
20240628,122200,84377700,98100,98100,98100,98100,0
|
|
20240628,122100,84377700,98100,98100,98100,98100,1
|
|
20240628,122000,84279600,98100,98100,98100,98100,0
|
|
20240628,121900,84279600,98100,98100,98100,98100,1
|
|
20240628,121800,84181500,98200,98200,98200,98200,1
|
|
20240628,121700,84083300,98200,98200,98200,98200,0
|
|
20240628,121600,84083300,98200,98200,98200,98200,1
|
|
20240628,121500,83985100,98200,98200,98200,98200,0
|
|
20240628,121400,83985100,98200,98200,98200,98200,1
|
|
20240628,121300,83886900,98200,98200,98200,98200,1
|
|
20240628,121200,83788700,98200,98200,98200,98200,0
|
|
20240628,121100,83788700,98200,98200,98200,98200,1
|
|
20240628,121000,83690500,98200,98200,98200,98200,0
|
|
20240628,120900,83690500,98200,98200,98200,98200,1
|
|
20240628,120800,83592300,98200,98200,98200,98200,0
|
|
20240628,120700,83592300,98200,98200,98200,98200,1
|
|
20240628,120600,83494100,98200,98200,98200,98200,0
|
|
20240628,120500,83494100,98200,98200,98200,98200,1
|
|
20240628,120400,83395900,98200,98200,98200,98200,21
|
|
20240628,120300,81333700,98200,98200,98200,98200,4
|
|
20240628,120200,80940900,98200,98100,98200,98100,2
|
|
20240628,120100,80744600,98100,98100,98100,98100,0
|
|
20240628,120000,80744600,98100,98100,98100,98100,1
|
|
20240628,115900,80646500,98000,98000,98000,98000,0
|
|
20240628,115800,80646500,98000,98000,98000,98000,0
|
|
20240628,115700,80646500,98000,98000,98000,98000,1
|
|
20240628,115600,80548500,98000,98000,98000,98000,0
|
|
20240628,115500,80548500,98000,98000,98000,98000,1
|
|
20240628,115400,80450500,98000,98000,98000,98000,0
|
|
20240628,115300,80450500,98000,98000,98000,98000,9
|
|
20240628,115200,79568500,98000,98000,98000,98000,0
|
|
20240628,115100,79568500,98000,98000,98000,98000,1
|
|
20240628,115000,79470500,98000,98000,98000,98000,1
|
|
20240628,114900,79372500,98000,98000,98000,98000,0
|
|
20240628,114800,79372500,98000,98000,98000,98000,1
|
|
20240628,114700,79274500,98000,98000,98000,98000,0
|
|
20240628,114600,79274500,98000,98000,98000,98000,1
|
|
20240628,114500,79176500,98000,98000,98000,98000,1
|
|
20240628,114400,79078500,97900,97900,97900,97900,1
|
|
20240628,114300,78980600,97900,97900,97900,97900,1
|
|
20240628,114200,78882700,97900,97700,97900,97700,17
|
|
20240628,114100,77219300,97700,97700,97700,97700,2
|
|
20240628,114000,77023900,97700,97700,97700,97700,0
|
|
20240628,113900,77023900,97700,97700,97700,97700,1
|
|
20240628,113800,76926200,97600,97600,97600,97600,0
|
|
20240628,113700,76926200,97600,97600,97600,97600,0
|
|
20240628,113600,76926200,97600,97600,97600,97600,0
|
|
20240628,113500,76926200,97600,97600,97600,97600,1
|
|
20240628,113400,76828600,97700,97700,97700,97700,1
|
|
20240628,113300,76730900,97700,97700,97700,97700,0
|
|
20240628,113200,76730900,97700,97700,97700,97700,1
|
|
20240628,113100,76633200,97700,97700,97700,97700,0
|
|
20240628,113000,76633200,97700,97700,97700,97700,1
|
|
20240628,112900,76535500,97700,97700,97700,97700,1
|
|
20240628,112800,76437800,97700,97700,97700,97700,0
|
|
20240628,112700,76437800,97700,97700,97700,97700,2
|
|
20240628,112600,76242400,97700,97700,97700,97700,0
|
|
20240628,112500,76242400,97700,97700,97700,97700,4
|
|
20240628,112400,75851600,97700,97700,97700,97700,0
|
|
20240628,112300,75851600,97700,97700,97700,97700,5
|
|
20240628,112200,75363100,97700,97700,97700,97700,2
|
|
20240628,112100,75167700,97700,97700,97700,97700,0
|
|
20240628,112000,75167700,97700,97700,97700,97700,1
|
|
20240628,111900,75070000,97600,97600,97600,97600,0
|
|
20240628,111800,75070000,97600,97600,97600,97600,0
|
|
20240628,111700,75070000,97600,97600,97600,97600,1
|
|
20240628,111600,74972400,97700,97700,97700,97700,1
|
|
20240628,111500,74874700,97600,97600,97600,97600,1
|
|
20240628,111400,74777100,97500,97500,97500,97500,0
|
|
20240628,111300,74777100,97500,97500,97500,97500,0
|
|
20240628,111200,74777100,97500,97500,97500,97500,0
|
|
20240628,111100,74777100,97500,97500,97500,97500,0
|
|
20240628,111000,74777100,97500,97500,97500,97500,0
|
|
20240628,110900,74777100,97500,97500,97500,97500,0
|
|
20240628,110800,74777100,97500,97500,97500,97500,0
|
|
20240628,110700,74777100,97500,97500,97500,97500,0
|
|
20240628,110600,74777100,97500,97500,97500,97500,5
|
|
20240628,110500,74289600,97600,97600,97600,97600,0
|
|
20240628,110400,74289600,97600,97600,97600,97600,10
|
|
20240628,110300,73313600,97700,97700,97700,97700,0
|
|
20240628,110200,73313600,97700,97700,97700,97700,1
|
|
20240628,110100,73215900,97800,97800,97800,97800,11
|
|
20240628,110000,72140100,97800,97800,97800,97800,1
|
|
20240628,105900,72042300,97400,97400,97400,97400,0
|
|
20240628,105800,72042300,97400,97400,97400,97400,0
|
|
20240628,105700,72042300,97400,97400,97400,97400,0
|
|
20240628,105600,72042300,97400,97400,97400,97400,0
|
|
20240628,105500,72042300,97400,97400,97400,97400,1
|
|
20240628,105400,71944900,97300,97300,97300,97300,0
|
|
20240628,105300,71944900,97300,97300,97300,97300,0
|
|
20240628,105200,71944900,97300,97300,97300,97300,0
|
|
20240628,105100,71944900,97300,97300,97300,97300,0
|
|
20240628,105000,71944900,97300,97300,97300,97300,0
|
|
20240628,104900,71944900,97300,97300,97300,97300,0
|
|
20240628,104800,71944900,97300,97300,97300,97300,0
|
|
20240628,104700,71944900,97300,97300,97300,97300,0
|
|
20240628,104600,71944900,97300,97300,97300,97300,0
|
|
20240628,104500,71944900,97300,97300,97300,97300,0
|
|
20240628,104400,71944900,97300,97300,97300,97300,0
|
|
20240628,104300,71944900,97300,97300,97300,97300,0
|
|
20240628,104200,71944900,97300,97300,97300,97300,0
|
|
20240628,104100,71944900,97300,97300,97300,97300,20
|
|
20240628,104000,69998900,97300,97800,97800,97300,21
|
|
20240628,103900,67955100,97800,97800,97800,97800,0
|
|
20240628,103800,67955100,97800,97800,97800,97800,1
|
|
20240628,103700,67857300,97800,97800,97800,97800,0
|
|
20240628,103600,67857300,97800,97800,97800,97800,1
|
|
20240628,103500,67759500,97800,97800,97800,97800,0
|
|
20240628,103400,67759500,97800,97800,97800,97800,1
|
|
20240628,103300,67661700,97800,97800,97800,97800,1
|
|
20240628,103200,67563900,97800,97800,97800,97800,0
|
|
20240628,103100,67563900,97800,97800,97800,97800,1
|
|
20240628,103000,67466100,97800,97800,97800,97800,0
|
|
20240628,102900,67466100,97800,97800,97800,97800,1
|
|
20240628,102800,67368300,97800,97800,97800,97800,0
|
|
20240628,102700,67368300,97800,97800,97800,97800,1
|
|
20240628,102600,67270500,97800,97800,97800,97800,2
|
|
20240628,102500,67074900,97900,97900,97900,97900,0
|
|
20240628,102400,67074900,97900,97900,97900,97900,3
|
|
20240628,102300,66781200,97900,97900,97900,97900,2
|
|
20240628,102200,66585400,97900,97900,97900,97900,1
|
|
20240628,102100,66487500,97900,97900,97900,97900,0
|
|
20240628,102000,66487500,97900,97900,97900,97900,1
|
|
20240628,101900,66389600,97900,97900,97900,97900,1
|
|
20240628,101800,66291700,97900,97900,97900,97900,1
|
|
20240628,101700,66193800,97800,97800,97800,97800,1
|
|
20240628,101600,66096000,97800,97800,97800,97800,1
|
|
20240628,101500,65998200,97800,97800,97800,97800,0
|
|
20240628,101400,65998200,97800,97800,97800,97800,1
|
|
20240628,101300,65900400,97800,97800,97800,97800,0
|
|
20240628,101200,65900400,97800,97800,97800,97800,1
|
|
20240628,101100,65802600,97800,97800,97800,97800,0
|
|
20240628,101000,65802600,97800,97800,97800,97800,1
|
|
20240628,100900,65704800,97800,97800,97800,97800,0
|
|
20240628,100800,65704800,97800,97800,97800,97800,1
|
|
20240628,100700,65607000,97800,97800,97800,97800,2
|
|
20240628,100600,65411400,97800,97800,97800,97800,0
|
|
20240628,100500,65411400,97800,97800,97800,97800,1
|
|
20240628,100400,65313600,97800,97800,97800,97800,0
|
|
20240628,100300,65313600,97800,97800,97800,97800,46
|
|
20240628,100200,60814800,97800,97800,97800,97800,0
|
|
20240628,100100,60814800,97800,97800,97800,97800,1
|
|
20240628,100000,60717000,97800,97800,97800,97800,0
|
|
20240628,095900,60717000,97800,97800,97800,97800,1
|
|
20240628,095800,60619200,97800,97800,97800,97800,1
|
|
20240628,095700,60521400,97800,97800,97800,97800,102
|
|
20240628,095600,50545800,97800,97800,97800,97800,1
|
|
20240628,095500,50448000,97800,97800,97800,97800,0
|
|
20240628,095400,50448000,97800,97800,97800,97800,14
|
|
20240628,095300,49078800,97800,97800,97800,97800,0
|
|
20240628,095200,49078800,97800,97800,97800,97800,1
|
|
20240628,095100,48981000,97800,97800,97800,97800,1
|
|
20240628,095000,48883200,97800,97800,97800,97800,0
|
|
20240628,094900,48883200,97800,97800,97800,97800,1
|
|
20240628,094800,48785400,97800,97800,97800,97800,0
|
|
20240628,094700,48785400,97800,97800,97800,97800,1
|
|
20240628,094600,48687600,97800,97800,97800,97800,0
|
|
20240628,094500,48687600,97800,97800,97800,97800,22
|
|
20240628,094400,46536000,97800,97800,97800,97800,1
|
|
20240628,094300,46438200,97800,97800,97800,97800,0
|
|
20240628,094200,46438200,97800,97800,97800,97800,9
|
|
20240628,094100,45558000,97900,97500,97900,97500,20
|
|
20240628,094000,43603800,97000,97000,97000,97000,0
|
|
20240628,093900,43603800,97000,97000,97000,97000,0
|
|
20240628,093800,43603800,97000,97000,97000,97000,0
|
|
20240628,093700,43603800,97000,97000,97000,97000,0
|
|
20240628,093600,43603800,97000,97000,97000,97000,0
|
|
20240628,093500,43603800,97000,97000,97000,97000,0
|
|
20240628,093400,43603800,97000,97000,97000,97000,0
|
|
20240628,093300,43603800,97000,97000,97000,97000,0
|
|
20240628,093200,43603800,97000,97000,97000,97000,0
|
|
20240628,093100,43603800,97000,97000,97000,97000,0
|
|
20240628,093000,43603800,97000,97000,97000,97000,0
|
|
20240628,092900,43603800,97000,97000,97000,97000,0
|
|
20240628,092800,43603800,97000,97000,97000,97000,0
|
|
20240628,092700,43603800,97000,97000,97000,97000,0
|
|
20240628,092600,43603800,97000,97000,97000,97000,0
|
|
20240628,092500,43603800,97000,97000,97000,97000,0
|
|
20240628,092400,43603800,97000,97000,97000,97000,0
|
|
20240628,092300,43603800,97000,97000,97000,97000,0
|
|
20240628,092200,43603800,97000,97200,97200,97000,38
|
|
20240628,092100,39914600,97100,97100,97100,97100,0
|
|
20240628,092000,39914600,97100,97100,97100,97100,0
|
|
20240628,091900,39914600,97100,97100,97100,97100,0
|
|
20240628,091800,39914600,97100,97100,97100,97100,0
|
|
20240628,091700,39914600,97100,97100,97100,97100,0
|
|
20240628,091600,39914600,97100,97100,97100,97100,367
|
|
20240628,091500,4278900,97100,97200,97200,97100,31
|
|
20240628,091400,1267200,97200,97200,97200,97200,0
|
|
20240628,091300,1267200,97200,97200,97200,97200,0
|
|
20240628,091200,1267200,97200,97200,97200,97200,0
|
|
20240628,091100,1267200,97200,97200,97200,97200,1
|
|
20240628,091000,1170000,97500,97500,97500,97500,1
|
|
20240628,090900,1072500,97500,97500,97500,97500,1
|
|
20240628,090800,975000,97500,97500,97500,97500,0
|
|
20240628,090700,975000,97500,97500,97500,97500,1
|
|
20240628,090600,877500,97500,97500,97500,97500,0
|
|
20240628,090500,877500,97500,97500,97500,97500,1
|
|
20240628,090400,780000,97500,97500,97500,97500,0
|
|
20240628,090300,780000,97500,97500,97500,97500,1
|
|
20240628,090200,682500,97500,97500,97500,97500,1
|
|
20240628,090100,585000,97500,97500,97500,97500,0
|
|
20240628,090000,585000,97500,97500,97500,97500,6
|