686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202300,146051200,97300,97300,97300,97300,15
|
|
20240701,202200,146051200,97300,97300,97300,97300,0
|
|
20240701,202100,146051200,97300,97300,97300,97300,0
|
|
20240701,202000,146051200,97300,97300,97300,97300,0
|
|
20240701,201900,146051200,97300,97300,97300,97300,0
|
|
20240701,201800,146051200,97300,97300,97300,97300,0
|
|
20240701,201700,146051200,97300,97300,97300,97300,0
|
|
20240701,201600,146051200,97300,97300,97300,97300,0
|
|
20240701,201500,146051200,97300,97300,97300,97300,0
|
|
20240701,201400,146051200,97300,97300,97300,97300,0
|
|
20240701,201300,146051200,97300,97300,97300,97300,0
|
|
20240701,201200,146051200,97300,97300,97300,97300,0
|
|
20240701,201100,146051200,97300,97300,97300,97300,0
|
|
20240701,201000,146051200,97300,97300,97300,97300,0
|
|
20240701,200900,146051200,97300,97300,97300,97300,0
|
|
20240701,200800,146051200,97300,97300,97300,97300,0
|
|
20240701,200700,146051200,97300,97300,97300,97300,0
|
|
20240701,200600,146051200,97300,97300,97300,97300,0
|
|
20240701,200500,146051200,97300,97300,97300,97300,0
|
|
20240701,200400,146051200,97300,97300,97300,97300,0
|
|
20240701,200300,146051200,97300,97300,97300,97300,0
|
|
20240701,200200,146051200,97300,97300,97300,97300,0
|
|
20240701,200100,146051200,97300,97300,97300,97300,0
|
|
20240701,200000,146051200,97300,97300,97300,97300,0
|
|
20240701,195900,146051200,97300,97300,97300,97300,0
|
|
20240701,195800,146051200,97300,97300,97300,97300,0
|
|
20240701,195700,146051200,97300,97300,97300,97300,0
|
|
20240701,195600,146051200,97300,97300,97300,97300,0
|
|
20240701,195500,146051200,97300,97300,97300,97300,0
|
|
20240701,195400,146051200,97300,97300,97300,97300,0
|
|
20240701,195300,146051200,97300,97300,97300,97300,15
|
|
20240701,195200,146051200,97300,97300,97300,97300,0
|
|
20240701,195100,146051200,97300,97300,97300,97300,0
|
|
20240701,195000,146051200,97300,97300,97300,97300,0
|
|
20240701,194900,146051200,97300,97300,97300,97300,0
|
|
20240701,194800,146051200,97300,97300,97300,97300,0
|
|
20240701,194700,146051200,97300,97300,97300,97300,0
|
|
20240701,194600,146051200,97300,97300,97300,97300,0
|
|
20240701,194500,146051200,97300,97300,97300,97300,0
|
|
20240701,194400,146051200,97300,97300,97300,97300,0
|
|
20240701,194300,146051200,97300,97300,97300,97300,0
|
|
20240701,194200,146051200,97300,97300,97300,97300,0
|
|
20240701,194100,146051200,97300,97300,97300,97300,0
|
|
20240701,194000,146051200,97300,97300,97300,97300,0
|
|
20240701,193900,146051200,97300,97300,97300,97300,0
|
|
20240701,193800,146051200,97300,97300,97300,97300,0
|
|
20240701,193700,146051200,97300,97300,97300,97300,0
|
|
20240701,193600,146051200,97300,97300,97300,97300,0
|
|
20240701,193500,146051200,97300,97300,97300,97300,0
|
|
20240701,193400,146051200,97300,97300,97300,97300,0
|
|
20240701,193300,146051200,97300,97300,97300,97300,0
|
|
20240701,193200,146051200,97300,97300,97300,97300,0
|
|
20240701,193100,146051200,97300,97300,97300,97300,0
|
|
20240701,193000,146051200,97300,97300,97300,97300,0
|
|
20240701,192900,146051200,97300,97300,97300,97300,0
|
|
20240701,192800,146051200,97300,97300,97300,97300,0
|
|
20240701,192700,146051200,97300,97300,97300,97300,0
|
|
20240701,192600,146051200,97300,97300,97300,97300,0
|
|
20240701,192500,146051200,97300,97300,97300,97300,0
|
|
20240701,192400,146051200,97300,97300,97300,97300,0
|
|
20240701,192300,146051200,97300,97300,97300,97300,15
|
|
20240701,192200,146051200,97300,97300,97300,97300,0
|
|
20240701,192100,146051200,97300,97300,97300,97300,0
|
|
20240701,192000,146051200,97300,97300,97300,97300,0
|
|
20240701,191900,146051200,97300,97300,97300,97300,0
|
|
20240701,191800,146051200,97300,97300,97300,97300,0
|
|
20240701,191700,146051200,97300,97300,97300,97300,0
|
|
20240701,191600,146051200,97300,97300,97300,97300,0
|
|
20240701,191500,146051200,97300,97300,97300,97300,0
|
|
20240701,191400,146051200,97300,97300,97300,97300,0
|
|
20240701,191300,146051200,97300,97300,97300,97300,0
|
|
20240701,191200,146051200,97300,97300,97300,97300,0
|
|
20240701,191100,146051200,97300,97300,97300,97300,0
|
|
20240701,191000,146051200,97300,97300,97300,97300,0
|
|
20240701,190900,146051200,97300,97300,97300,97300,0
|
|
20240701,190800,146051200,97300,97300,97300,97300,0
|
|
20240701,190700,146051200,97300,97300,97300,97300,0
|
|
20240701,190600,146051200,97300,97300,97300,97300,0
|
|
20240701,190500,146051200,97300,97300,97300,97300,0
|
|
20240701,190400,146051200,97300,97300,97300,97300,0
|
|
20240701,190300,146051200,97300,97300,97300,97300,0
|
|
20240701,190200,146051200,97300,97300,97300,97300,0
|
|
20240701,190100,146051200,97300,97300,97300,97300,0
|
|
20240701,190000,146051200,97300,97300,97300,97300,0
|
|
20240701,185900,146051200,97300,97300,97300,97300,0
|
|
20240701,185800,146051200,97300,97300,97300,97300,0
|
|
20240701,185700,146051200,97300,97300,97300,97300,0
|
|
20240701,185600,146051200,97300,97300,97300,97300,0
|
|
20240701,185500,146051200,97300,97300,97300,97300,0
|
|
20240701,185400,146051200,97300,97300,97300,97300,0
|
|
20240701,185300,146051200,97300,97300,97300,97300,15
|
|
20240701,185200,146051200,97300,97300,97300,97300,0
|
|
20240701,185100,146051200,97300,97300,97300,97300,0
|
|
20240701,185000,146051200,97300,97300,97300,97300,0
|
|
20240701,184900,146051200,97300,97300,97300,97300,0
|
|
20240701,184800,146051200,97300,97300,97300,97300,0
|
|
20240701,184700,146051200,97300,97300,97300,97300,0
|
|
20240701,184600,146051200,97300,97300,97300,97300,0
|
|
20240701,184500,146051200,97300,97300,97300,97300,0
|
|
20240701,184400,146051200,97300,97300,97300,97300,0
|
|
20240701,184300,146051200,97300,97300,97300,97300,0
|
|
20240701,184200,146051200,97300,97300,97300,97300,0
|
|
20240701,184100,146051200,97300,97300,97300,97300,0
|
|
20240701,184000,146051200,97300,97300,97300,97300,0
|
|
20240701,183900,146051200,97300,97300,97300,97300,0
|
|
20240701,183800,146051200,97300,97300,97300,97300,0
|
|
20240701,183700,146051200,97300,97300,97300,97300,0
|
|
20240701,183600,146051200,97300,97300,97300,97300,0
|
|
20240701,183500,146051200,97300,97300,97300,97300,0
|
|
20240701,183400,146051200,97300,97300,97300,97300,0
|
|
20240701,183300,146051200,97300,97300,97300,97300,0
|
|
20240701,183200,146051200,97300,97300,97300,97300,0
|
|
20240701,183100,146051200,97300,97300,97300,97300,0
|
|
20240701,183000,146051200,97300,97300,97300,97300,0
|
|
20240701,182900,146051200,97300,97300,97300,97300,0
|
|
20240701,182800,146051200,97300,97300,97300,97300,0
|
|
20240701,182700,146051200,97300,97300,97300,97300,0
|
|
20240701,182600,146051200,97300,97300,97300,97300,0
|
|
20240701,182500,146051200,97300,97300,97300,97300,0
|
|
20240701,182400,146051200,97300,97300,97300,97300,0
|
|
20240701,182300,146051200,97300,97300,97300,97300,15
|
|
20240701,182200,146051200,97300,97300,97300,97300,0
|
|
20240701,182100,146051200,97300,97300,97300,97300,0
|
|
20240701,182000,146051200,97300,97300,97300,97300,0
|
|
20240701,181900,146051200,97300,97300,97300,97300,0
|
|
20240701,181800,146051200,97300,97300,97300,97300,0
|
|
20240701,181700,146051200,97300,97300,97300,97300,0
|
|
20240701,181600,146051200,97300,97300,97300,97300,0
|
|
20240701,181500,146051200,97300,97300,97300,97300,0
|
|
20240701,181400,146051200,97300,97300,97300,97300,0
|
|
20240701,181300,146051200,97300,97300,97300,97300,0
|
|
20240701,181200,146051200,97300,97300,97300,97300,0
|
|
20240701,181100,146051200,97300,97300,97300,97300,0
|
|
20240701,181000,146051200,97300,97300,97300,97300,0
|
|
20240701,180900,146051200,97300,97300,97300,97300,0
|
|
20240701,180800,146051200,97300,97300,97300,97300,0
|
|
20240701,180700,146051200,97300,97300,97300,97300,0
|
|
20240701,180600,146051200,97300,97300,97300,97300,0
|
|
20240701,180500,146051200,97300,97300,97300,97300,0
|
|
20240701,180400,146051200,97300,97300,97300,97300,0
|
|
20240701,180300,146051200,97300,97300,97300,97300,0
|
|
20240701,180200,146051200,97300,97300,97300,97300,0
|
|
20240701,180100,146051200,97300,97300,97300,97300,0
|
|
20240701,180000,146051200,97300,97300,97300,97300,0
|
|
20240701,175900,146051200,97300,97300,97300,97300,0
|
|
20240701,175800,146051200,97300,97300,97300,97300,0
|
|
20240701,175700,146051200,97300,97300,97300,97300,0
|
|
20240701,175600,146051200,97300,97300,97300,97300,0
|
|
20240701,175500,146051200,97300,97300,97300,97300,0
|
|
20240701,175400,146051200,97300,97300,97300,97300,0
|
|
20240701,175300,146051200,97300,97300,97300,97300,15
|
|
20240701,175200,146051200,97300,97300,97300,97300,0
|
|
20240701,175100,146051200,97300,97300,97300,97300,0
|
|
20240701,175000,146051200,97300,97300,97300,97300,0
|
|
20240701,174900,146051200,97300,97300,97300,97300,0
|
|
20240701,174800,146051200,97300,97300,97300,97300,0
|
|
20240701,174700,146051200,97300,97300,97300,97300,0
|
|
20240701,174600,146051200,97300,97300,97300,97300,0
|
|
20240701,174500,146051200,97300,97300,97300,97300,0
|
|
20240701,174400,146051200,97300,97300,97300,97300,0
|
|
20240701,174300,146051200,97300,97300,97300,97300,0
|
|
20240701,174200,146051200,97300,97300,97300,97300,0
|
|
20240701,174100,146051200,97300,97300,97300,97300,0
|
|
20240701,174000,146051200,97300,97300,97300,97300,0
|
|
20240701,173900,146051200,97300,97300,97300,97300,0
|
|
20240701,173800,146051200,97300,97300,97300,97300,0
|
|
20240701,173700,146051200,97300,97300,97300,97300,0
|
|
20240701,173600,146051200,97300,97300,97300,97300,0
|
|
20240701,173500,146051200,97300,97300,97300,97300,0
|
|
20240701,173400,146051200,97300,97300,97300,97300,0
|
|
20240701,173300,146051200,97300,97300,97300,97300,0
|
|
20240701,173200,146051200,97300,97300,97300,97300,0
|
|
20240701,173100,146051200,97300,97300,97300,97300,0
|
|
20240701,173000,146051200,97300,97300,97300,97300,0
|
|
20240701,172900,146051200,97300,97300,97300,97300,0
|
|
20240701,172800,146051200,97300,97300,97300,97300,0
|
|
20240701,172700,146051200,97300,97300,97300,97300,0
|
|
20240701,172600,146051200,97300,97300,97300,97300,0
|
|
20240701,172500,146051200,97300,97300,97300,97300,0
|
|
20240701,172400,146051200,97300,97300,97300,97300,0
|
|
20240701,172300,146051200,97300,97300,97300,97300,15
|
|
20240701,172200,146051200,97300,97300,97300,97300,0
|
|
20240701,172100,146051200,97300,97300,97300,97300,0
|
|
20240701,172000,146051200,97300,97300,97300,97300,0
|
|
20240701,171900,146051200,97300,97300,97300,97300,0
|
|
20240701,171800,146051200,97300,97300,97300,97300,0
|
|
20240701,171700,146051200,97300,97300,97300,97300,0
|
|
20240701,171600,146051200,97300,97300,97300,97300,0
|
|
20240701,171500,146051200,97300,97300,97300,97300,0
|
|
20240701,171400,146051200,97300,97300,97300,97300,0
|
|
20240701,171300,146051200,97300,97300,97300,97300,0
|
|
20240701,171200,146051200,97300,97300,97300,97300,0
|
|
20240701,171100,146051200,97300,97300,97300,97300,0
|
|
20240701,171000,146051200,97300,97300,97300,97300,0
|
|
20240701,170900,146051200,97300,97300,97300,97300,0
|
|
20240701,170800,146051200,97300,97300,97300,97300,0
|
|
20240701,170700,146051200,97300,97300,97300,97300,0
|
|
20240701,170600,146051200,97300,97300,97300,97300,0
|
|
20240701,170500,146051200,97300,97300,97300,97300,0
|
|
20240701,170400,146051200,97300,97300,97300,97300,0
|
|
20240701,170300,146051200,97300,97300,97300,97300,0
|
|
20240701,170200,146051200,97300,97300,97300,97300,0
|
|
20240701,170100,146051200,97300,97300,97300,97300,0
|
|
20240701,170000,146051200,97300,97300,97300,97300,0
|
|
20240701,165900,146051200,97300,97300,97300,97300,0
|
|
20240701,165800,146051200,97300,97300,97300,97300,0
|
|
20240701,165700,146051200,97300,97300,97300,97300,0
|
|
20240701,165600,146051200,97300,97300,97300,97300,0
|
|
20240701,165500,146051200,97300,97300,97300,97300,0
|
|
20240701,165400,146051200,97300,97300,97300,97300,0
|
|
20240701,165300,146051200,97300,97300,97300,97300,15
|
|
20240701,165200,146051200,97300,97300,97300,97300,0
|
|
20240701,165100,146051200,97300,97300,97300,97300,0
|
|
20240701,165000,146051200,97300,97300,97300,97300,0
|
|
20240701,164900,146051200,97300,97300,97300,97300,0
|
|
20240701,164800,146051200,97300,97300,97300,97300,0
|
|
20240701,164700,146051200,97300,97300,97300,97300,0
|
|
20240701,164600,146051200,97300,97300,97300,97300,0
|
|
20240701,164500,146051200,97300,97300,97300,97300,0
|
|
20240701,164400,146051200,97300,97300,97300,97300,0
|
|
20240701,164300,146051200,97300,97300,97300,97300,0
|
|
20240701,164200,146051200,97300,97300,97300,97300,0
|
|
20240701,164100,146051200,97300,97300,97300,97300,0
|
|
20240701,164000,146051200,97300,97300,97300,97300,0
|
|
20240701,163900,146051200,97300,97300,97300,97300,0
|
|
20240701,163800,146051200,97300,97300,97300,97300,0
|
|
20240701,163700,146051200,97300,97300,97300,97300,0
|
|
20240701,163600,146051200,97300,97300,97300,97300,0
|
|
20240701,163500,146051200,97300,97300,97300,97300,0
|
|
20240701,163400,146051200,97300,97300,97300,97300,0
|
|
20240701,163300,146051200,97300,97300,97300,97300,0
|
|
20240701,163200,146051200,97300,97300,97300,97300,0
|
|
20240701,163100,146051200,97300,97300,97300,97300,0
|
|
20240701,163000,146051200,97300,97300,97300,97300,0
|
|
20240701,162900,146051200,97300,97300,97300,97300,0
|
|
20240701,162800,146051200,97300,97300,97300,97300,0
|
|
20240701,162700,146051200,97300,97300,97300,97300,0
|
|
20240701,162600,146051200,97300,97300,97300,97300,0
|
|
20240701,162500,146051200,97300,97300,97300,97300,0
|
|
20240701,162400,146051200,97300,97300,97300,97300,0
|
|
20240701,162300,146051200,97300,97300,97300,97300,15
|
|
20240701,162200,146051200,97300,97300,97300,97300,0
|
|
20240701,162100,146051200,97300,97300,97300,97300,0
|
|
20240701,162000,146051200,97300,97300,97300,97300,0
|
|
20240701,161900,146051200,97300,97300,97300,97300,0
|
|
20240701,161800,146051200,97300,97300,97300,97300,0
|
|
20240701,161700,146051200,97300,97300,97300,97300,0
|
|
20240701,161600,146051200,97300,97300,97300,97300,0
|
|
20240701,161500,146051200,97300,97300,97300,97300,0
|
|
20240701,161400,146051200,97300,97300,97300,97300,0
|
|
20240701,161300,146051200,97300,97300,97300,97300,0
|
|
20240701,161200,146051200,97300,97300,97300,97300,0
|
|
20240701,161100,146051200,97300,97300,97300,97300,0
|
|
20240701,161000,146051200,97300,97300,97300,97300,0
|
|
20240701,160900,146051200,97300,97300,97300,97300,0
|
|
20240701,160800,146051200,97300,97300,97300,97300,0
|
|
20240701,160700,146051200,97300,97300,97300,97300,0
|
|
20240701,160600,146051200,97300,97300,97300,97300,0
|
|
20240701,160500,146051200,97300,97300,97300,97300,0
|
|
20240701,160400,146051200,97300,97300,97300,97300,0
|
|
20240701,160300,146051200,97300,97300,97300,97300,0
|
|
20240701,160200,146051200,97300,97300,97300,97300,0
|
|
20240701,160100,146051200,97300,97300,97300,97300,0
|
|
20240701,160000,146051200,97300,97300,97300,97300,0
|
|
20240701,155900,146051200,97300,97300,97300,97300,0
|
|
20240701,155800,146051200,97300,97300,97300,97300,0
|
|
20240701,155700,146051200,97300,97300,97300,97300,0
|
|
20240701,155600,146051200,97300,97300,97300,97300,0
|
|
20240701,155500,146051200,97300,97300,97300,97300,0
|
|
20240701,155400,146051200,97300,97300,97300,97300,0
|
|
20240701,155300,146051200,97300,97300,97300,97300,15
|
|
20240701,155200,146051200,97300,97300,97300,97300,0
|
|
20240701,155100,146051200,97300,97300,97300,97300,0
|
|
20240701,155000,146051200,97300,97300,97300,97300,0
|
|
20240701,154900,146051200,97300,97300,97300,97300,0
|
|
20240701,154800,146051200,97300,97300,97300,97300,0
|
|
20240701,154700,146051200,97300,97300,97300,97300,0
|
|
20240701,154600,146051200,97300,97300,97300,97300,0
|
|
20240701,154500,146051200,97300,97300,97300,97300,0
|
|
20240701,154400,146051200,97300,97300,97300,97300,0
|
|
20240701,154300,146051200,97300,97300,97300,97300,0
|
|
20240701,154200,146051200,97300,97300,97300,97300,0
|
|
20240701,154100,146051200,97300,97300,97300,97300,0
|
|
20240701,154000,146051200,97300,97300,97300,97300,0
|
|
20240701,153900,146051200,97300,97300,97300,97300,0
|
|
20240701,153800,146051200,97300,97300,97300,97300,0
|
|
20240701,153700,146051200,97300,97300,97300,97300,0
|
|
20240701,153600,146051200,97300,97300,97300,97300,0
|
|
20240701,153500,146051200,97300,97300,97300,97300,0
|
|
20240701,153400,146051200,97300,97300,97300,97300,0
|
|
20240701,153300,146051200,97300,97300,97300,97300,0
|
|
20240701,153200,146051200,97300,97300,97300,97300,0
|
|
20240701,153100,146051200,97300,97300,97300,97300,0
|
|
20240701,153000,146051200,97300,97300,97300,97300,15
|
|
20240701,152900,144591700,96900,96900,96900,96900,0
|
|
20240701,152800,144591700,96900,96900,96900,96900,0
|
|
20240701,152700,144591700,96900,96900,96900,96900,0
|
|
20240701,152600,144591700,96900,96900,96900,96900,0
|
|
20240701,152500,144591700,96900,96900,96900,96900,0
|
|
20240701,152400,144591700,96900,96900,96900,96900,0
|
|
20240701,152300,144591700,96900,96900,96900,96900,0
|
|
20240701,152200,144591700,96900,96900,96900,96900,0
|
|
20240701,152100,144591700,96900,96900,96900,96900,0
|
|
20240701,152000,144591700,96900,96900,96900,96900,0
|
|
20240701,151900,144591700,96900,96900,96900,96900,0
|
|
20240701,151800,144591700,96900,96900,96900,96900,0
|
|
20240701,151700,144591700,96900,96900,96900,96900,0
|
|
20240701,151600,144591700,96900,96900,96900,96900,0
|
|
20240701,151500,144591700,96900,96900,96900,96900,0
|
|
20240701,151400,144591700,96900,96900,96900,96900,0
|
|
20240701,151300,144591700,96900,96900,96900,96900,1
|
|
20240701,151200,144494800,96900,96900,96900,96900,1
|
|
20240701,151100,144397900,96900,96900,96900,96900,0
|
|
20240701,151000,144397900,96900,96900,96900,96900,1
|
|
20240701,150900,144301000,97200,97200,97200,97200,0
|
|
20240701,150800,144301000,97200,97200,97200,97200,0
|
|
20240701,150700,144301000,97200,97200,97200,97200,0
|
|
20240701,150600,144301000,97200,97200,97200,97200,0
|
|
20240701,150500,144301000,97200,97200,97200,97200,0
|
|
20240701,150400,144301000,97200,97200,97200,97200,0
|
|
20240701,150300,144301000,97200,97200,97200,97200,0
|
|
20240701,150200,144301000,97200,97200,97200,97200,0
|
|
20240701,150100,144301000,97200,97200,97200,97200,0
|
|
20240701,150000,144301000,97200,97200,97200,97200,0
|
|
20240701,145900,144301000,97200,97200,97200,97200,0
|
|
20240701,145800,144301000,97200,97200,97200,97200,0
|
|
20240701,145700,144301000,97200,97200,97200,97200,0
|
|
20240701,145600,144301000,97200,97200,97200,97200,0
|
|
20240701,145500,144301000,97200,97200,97200,97200,0
|
|
20240701,145400,144301000,97200,97200,97200,97200,0
|
|
20240701,145300,144301000,97200,97200,97200,97200,0
|
|
20240701,145200,144301000,97200,97200,97200,97200,11
|
|
20240701,145100,143231800,96800,96800,96800,96800,0
|
|
20240701,145000,143231800,96800,96800,96800,96800,0
|
|
20240701,144900,143231800,96800,96800,96800,96800,0
|
|
20240701,144800,143231800,96800,96800,96800,96800,0
|
|
20240701,144700,143231800,96800,96800,96800,96800,0
|
|
20240701,144600,143231800,96800,96800,96800,96800,0
|
|
20240701,144500,143231800,96800,96800,96800,96800,0
|
|
20240701,144400,143231800,96800,96800,96800,96800,0
|
|
20240701,144300,143231800,96800,96800,96800,96800,0
|
|
20240701,144200,143231800,96800,96800,96800,96800,0
|
|
20240701,144100,143231800,96800,96800,96800,96800,0
|
|
20240701,144000,143231800,96800,96800,96800,96800,0
|
|
20240701,143900,143231800,96800,96800,96800,96800,0
|
|
20240701,143800,143231800,96800,96800,96800,96800,0
|
|
20240701,143700,143231800,96800,96800,96800,96800,0
|
|
20240701,143600,143231800,96800,96800,96800,96800,0
|
|
20240701,143500,143231800,96800,96800,96800,96800,18
|
|
20240701,143400,141489400,96800,96800,96800,96800,0
|
|
20240701,143300,141489400,96800,96800,96800,96800,0
|
|
20240701,143200,141489400,96800,96800,96800,96800,0
|
|
20240701,143100,141489400,96800,96800,96800,96800,1
|
|
20240701,143000,141392600,97200,97200,97200,97200,1
|
|
20240701,142900,141295400,97200,97200,97200,97200,0
|
|
20240701,142800,141295400,97200,97200,97200,97200,1
|
|
20240701,142700,141198200,97200,97200,97200,97200,1
|
|
20240701,142600,141101000,97300,97300,97300,97300,0
|
|
20240701,142500,141101000,97300,97300,97300,97300,1
|
|
20240701,142400,141003700,97300,97300,97300,97300,0
|
|
20240701,142300,141003700,97300,97300,97300,97300,1
|
|
20240701,142200,140906400,97300,97300,97300,97300,0
|
|
20240701,142100,140906400,97300,97300,97300,97300,1
|
|
20240701,142000,140809100,97300,97300,97300,97300,0
|
|
20240701,141900,140809100,97300,97300,97300,97300,1
|
|
20240701,141800,140711800,97300,97300,97300,97300,1
|
|
20240701,141700,140614500,97300,97300,97300,97300,0
|
|
20240701,141600,140614500,97300,97300,97300,97300,1
|
|
20240701,141500,140517200,97300,97300,97300,97300,0
|
|
20240701,141400,140517200,97300,97300,97300,97300,1
|
|
20240701,141300,140419900,97300,97300,97300,97300,0
|
|
20240701,141200,140419900,97300,97300,97300,97300,1
|
|
20240701,141100,140322600,97300,97300,97300,97300,1
|
|
20240701,141000,140225300,97300,97300,97300,97300,0
|
|
20240701,140900,140225300,97300,97300,97300,97300,1
|
|
20240701,140800,140128000,97300,97300,97300,97300,0
|
|
20240701,140700,140128000,97300,97300,97300,97300,1
|
|
20240701,140600,140030700,97300,97300,97300,97300,0
|
|
20240701,140500,140030700,97300,97300,97300,97300,1
|
|
20240701,140400,139933400,97300,97300,97300,97300,1
|
|
20240701,140300,139836100,97300,97300,97300,97300,0
|
|
20240701,140200,139836100,97300,97300,97300,97300,1
|
|
20240701,140100,139738800,97300,97300,97300,97300,0
|
|
20240701,140000,139738800,97300,97300,97300,97300,1
|
|
20240701,135900,139641500,97300,97300,97300,97300,0
|
|
20240701,135800,139641500,97300,97300,97300,97300,2
|
|
20240701,135700,139446900,97300,97300,97300,97300,1
|
|
20240701,135600,139349600,97300,96900,97300,96900,30
|
|
20240701,135500,136434500,96600,96600,96600,96600,0
|
|
20240701,135400,136434500,96600,96600,96600,96600,0
|
|
20240701,135300,136434500,96600,96600,96600,96600,0
|
|
20240701,135200,136434500,96600,96800,96800,96600,50
|
|
20240701,135100,131600000,97200,97200,97200,97200,1
|
|
20240701,135000,131502800,97200,97200,97200,97200,0
|
|
20240701,134900,131502800,97200,97000,97200,97000,6
|
|
20240701,134800,130920100,96700,96700,96700,96700,0
|
|
20240701,134700,130920100,96700,96700,96700,96700,0
|
|
20240701,134600,130920100,96700,96700,96700,96700,0
|
|
20240701,134500,130920100,96700,96700,96700,96700,0
|
|
20240701,134400,130920100,96700,97000,97000,96700,51
|
|
20240701,134300,125982600,96900,96900,96900,96900,0
|
|
20240701,134200,125982600,96900,96900,96900,96900,0
|
|
20240701,134100,125982600,96900,96900,96900,96900,0
|
|
20240701,134000,125982600,96900,96900,96900,96900,0
|
|
20240701,133900,125982600,96900,96900,96900,96900,0
|
|
20240701,133800,125982600,96900,96900,96900,96900,0
|
|
20240701,133700,125982600,96900,96900,96900,96900,0
|
|
20240701,133600,125982600,96900,96900,96900,96900,0
|
|
20240701,133500,125982600,96900,96900,96900,96900,0
|
|
20240701,133400,125982600,96900,96900,96900,96900,0
|
|
20240701,133300,125982600,96900,96900,96900,96900,0
|
|
20240701,133200,125982600,96900,96900,96900,96900,27
|
|
20240701,133100,123366300,96900,96900,96900,96900,0
|
|
20240701,133000,123366300,96900,96900,96900,96900,1
|
|
20240701,132900,123269400,96900,96900,96900,96900,0
|
|
20240701,132800,123269400,96900,96900,96900,96900,1
|
|
20240701,132700,123172500,96900,96900,96900,96900,0
|
|
20240701,132600,123172500,96900,96900,96900,96900,1
|
|
20240701,132500,123075600,96900,96900,96900,96900,1
|
|
20240701,132400,122978700,96900,96900,96900,96900,0
|
|
20240701,132300,122978700,96900,96900,96900,96900,1
|
|
20240701,132200,122881800,96900,96900,96900,96900,0
|
|
20240701,132100,122881800,96900,96900,96900,96900,1
|
|
20240701,132000,122784900,96900,96900,96900,96900,0
|
|
20240701,131900,122784900,96900,96900,96900,96900,3
|
|
20240701,131800,122494200,96900,96900,96900,96900,1
|
|
20240701,131700,122397300,96800,96800,96800,96800,0
|
|
20240701,131600,122397300,96800,96800,96800,96800,0
|
|
20240701,131500,122397300,96800,96800,96800,96800,0
|
|
20240701,131400,122397300,96800,96800,96800,96800,0
|
|
20240701,131300,122397300,96800,97000,97000,96800,10
|
|
20240701,131200,121428300,97400,97400,97400,97400,1
|
|
20240701,131100,121330900,97400,97400,97400,97400,1
|
|
20240701,131000,121233500,97400,97400,97400,97400,0
|
|
20240701,130900,121233500,97400,97400,97400,97400,1
|
|
20240701,130800,121136100,97400,97400,97400,97400,0
|
|
20240701,130700,121136100,97400,97400,97400,97400,1
|
|
20240701,130600,121038700,97400,97400,97400,97400,0
|
|
20240701,130500,121038700,97400,97400,97400,97400,1
|
|
20240701,130400,120941300,97400,97400,97400,97400,1
|
|
20240701,130300,120843900,97400,97400,97400,97400,0
|
|
20240701,130200,120843900,97400,97400,97400,97400,1
|
|
20240701,130100,120746500,97400,97400,97400,97400,0
|
|
20240701,130000,120746500,97400,97400,97400,97400,1
|
|
20240701,125900,120649100,97400,97400,97400,97400,0
|
|
20240701,125800,120649100,97400,97400,97400,97400,1
|
|
20240701,125700,120551700,97400,97400,97400,97400,0
|
|
20240701,125600,120551700,97400,97400,97400,97400,1
|
|
20240701,125500,120454300,97400,97400,97400,97400,1
|
|
20240701,125400,120356900,97400,97400,97400,97400,0
|
|
20240701,125300,120356900,97400,97400,97400,97400,1
|
|
20240701,125200,120259500,97400,97400,97400,97400,0
|
|
20240701,125100,120259500,97400,97400,97400,97400,1
|
|
20240701,125000,120162100,97400,97400,97400,97400,0
|
|
20240701,124900,120162100,97400,97400,97400,97400,1
|
|
20240701,124800,120064700,97400,97400,97400,97400,1
|
|
20240701,124700,119967300,97400,97400,97400,97400,0
|
|
20240701,124600,119967300,97400,97400,97400,97400,1
|
|
20240701,124500,119869900,97400,97400,97400,97400,0
|
|
20240701,124400,119869900,97400,97400,97400,97400,1
|
|
20240701,124300,119772500,97400,97400,97400,97400,0
|
|
20240701,124200,119772500,97400,97400,97400,97400,1
|
|
20240701,124100,119675100,97400,97400,97400,97400,1
|
|
20240701,124000,119577700,97400,97400,97400,97400,0
|
|
20240701,123900,119577700,97400,97400,97400,97400,1
|
|
20240701,123800,119480300,97400,97400,97400,97400,0
|
|
20240701,123700,119480300,97400,97400,97400,97400,1
|
|
20240701,123600,119382900,97400,97400,97400,97400,0
|
|
20240701,123500,119382900,97400,97400,97400,97400,1
|
|
20240701,123400,119285500,97400,97400,97400,97400,0
|
|
20240701,123300,119285500,97400,97400,97400,97400,1
|
|
20240701,123200,119188100,97400,97400,97400,97400,1
|
|
20240701,123100,119090700,97400,97400,97400,97400,0
|
|
20240701,123000,119090700,97400,97400,97400,97400,1
|
|
20240701,122900,118993300,97400,97400,97400,97400,0
|
|
20240701,122800,118993300,97400,97400,97400,97400,1
|
|
20240701,122700,118895900,97400,97400,97400,97400,0
|
|
20240701,122600,118895900,97400,97400,97400,97400,1
|
|
20240701,122500,118798500,97400,97400,97400,97400,1
|
|
20240701,122400,118701100,97400,97400,97400,97400,0
|
|
20240701,122300,118701100,97400,97400,97400,97400,1
|
|
20240701,122200,118603700,97400,97400,97400,97400,0
|
|
20240701,122100,118603700,97400,97400,97400,97400,2
|
|
20240701,122000,118408900,97400,97400,97400,97400,1
|
|
20240701,121900,118311500,96900,96900,96900,96900,0
|
|
20240701,121800,118311500,96900,96900,96900,96900,0
|
|
20240701,121700,118311500,96900,96900,96900,96900,0
|
|
20240701,121600,118311500,96900,96900,96900,96900,0
|
|
20240701,121500,118311500,96900,96900,96900,96900,0
|
|
20240701,121400,118311500,96900,96900,96900,96900,12
|
|
20240701,121300,117148700,96800,96800,96800,96800,0
|
|
20240701,121200,117148700,96800,96800,96800,96800,0
|
|
20240701,121100,117148700,96800,96800,96800,96800,0
|
|
20240701,121000,117148700,96800,96800,96800,96800,0
|
|
20240701,120900,117148700,96800,96900,96900,96800,3
|
|
20240701,120800,116858200,96800,96800,96800,96800,0
|
|
20240701,120700,116858200,96800,96800,96800,96800,0
|
|
20240701,120600,116858200,96800,96800,96800,96800,0
|
|
20240701,120500,116858200,96800,96800,96800,96800,0
|
|
20240701,120400,116858200,96800,96800,96800,96800,0
|
|
20240701,120300,116858200,96800,96800,96800,96800,0
|
|
20240701,120200,116858200,96800,96800,96800,96800,0
|
|
20240701,120100,116858200,96800,96900,96900,96800,10
|
|
20240701,120000,115889600,97400,97400,97400,97400,1
|
|
20240701,115900,115792200,97400,97400,97400,97400,0
|
|
20240701,115800,115792200,97400,97400,97400,97400,1
|
|
20240701,115700,115694800,97400,97300,97400,97200,8
|
|
20240701,115600,114916300,97300,97300,97300,97300,0
|
|
20240701,115500,114916300,97300,97300,97300,97300,1
|
|
20240701,115400,114819000,96800,96800,96800,96800,0
|
|
20240701,115300,114819000,96800,96800,96800,96800,0
|
|
20240701,115200,114819000,96800,96800,96800,96800,0
|
|
20240701,115100,114819000,96800,96800,96800,96800,0
|
|
20240701,115000,114819000,96800,96800,96800,96800,0
|
|
20240701,114900,114819000,96800,96800,96800,96800,0
|
|
20240701,114800,114819000,96800,96800,96800,96800,0
|
|
20240701,114700,114819000,96800,96800,96800,96800,0
|
|
20240701,114600,114819000,96800,96800,96800,96800,0
|
|
20240701,114500,114819000,96800,96800,96800,96800,0
|
|
20240701,114400,114819000,96800,96800,96800,96800,16
|
|
20240701,114300,113270200,96800,96800,96800,96800,0
|
|
20240701,114200,113270200,96800,96800,96800,96800,0
|
|
20240701,114100,113270200,96800,96800,96800,96800,0
|
|
20240701,114000,113270200,96800,96900,96900,96800,50
|
|
20240701,113900,108430100,96900,96900,96900,96900,25
|
|
20240701,113800,106007600,96800,96800,96800,96800,0
|
|
20240701,113700,106007600,96800,96800,96800,96800,0
|
|
20240701,113600,106007600,96800,96800,96800,96800,0
|
|
20240701,113500,106007600,96800,96800,96800,96800,0
|
|
20240701,113400,106007600,96800,96800,96800,96800,0
|
|
20240701,113300,106007600,96800,96800,96800,96800,0
|
|
20240701,113200,106007600,96800,96800,96800,96800,0
|
|
20240701,113100,106007600,96800,96800,96800,96800,0
|
|
20240701,113000,106007600,96800,96800,96800,96800,0
|
|
20240701,112900,106007600,96800,96900,96900,96800,10
|
|
20240701,112800,105039400,96800,96800,96800,96800,0
|
|
20240701,112700,105039400,96800,96800,96800,96800,0
|
|
20240701,112600,105039400,96800,96800,96800,96800,0
|
|
20240701,112500,105039400,96800,96800,96800,96800,0
|
|
20240701,112400,105039400,96800,97000,97000,96800,21
|
|
20240701,112300,103004500,97000,97000,97000,97000,0
|
|
20240701,112200,103004500,97000,97400,97400,97000,21
|
|
20240701,112100,100966400,97400,97300,97400,97300,391
|
|
20240701,112000,62922000,97300,97300,97300,97300,56
|
|
20240701,111900,57473200,97200,97200,97200,97200,2
|
|
20240701,111800,57278800,97300,97300,97300,97300,1
|
|
20240701,111700,57181500,97300,97300,97300,97300,0
|
|
20240701,111600,57181500,97300,97300,97300,97300,1
|
|
20240701,111500,57084200,97300,97300,97300,97300,1
|
|
20240701,111400,56986900,97300,97300,97300,97300,0
|
|
20240701,111300,56986900,97300,97300,97300,97300,1
|
|
20240701,111200,56889600,97300,97300,97300,97300,0
|
|
20240701,111100,56889600,97300,97300,97300,97300,1
|
|
20240701,111000,56792300,97300,97300,97300,97300,0
|
|
20240701,110900,56792300,97300,97300,97300,97300,2
|
|
20240701,110800,56597700,97300,97300,97300,97300,1
|
|
20240701,110700,56500400,97200,97200,97200,97200,0
|
|
20240701,110600,56500400,97200,97200,97200,97200,2
|
|
20240701,110500,56306000,97100,97100,97100,97100,0
|
|
20240701,110400,56306000,97100,97100,97100,97100,0
|
|
20240701,110300,56306000,97100,97100,97100,97100,1
|
|
20240701,110200,56208900,97200,97200,97200,97200,1
|
|
20240701,110100,56111700,97200,97200,97200,97200,2
|
|
20240701,110000,55917300,97200,97200,97200,97200,0
|
|
20240701,105900,55917300,97200,97200,97200,97200,1
|
|
20240701,105800,55820100,97100,97100,97100,97100,0
|
|
20240701,105700,55820100,97100,97100,97100,97100,0
|
|
20240701,105600,55820100,97100,97100,97100,97100,0
|
|
20240701,105500,55820100,97100,97100,97100,97100,1
|
|
20240701,105400,55723000,97100,97100,97100,97100,0
|
|
20240701,105300,55723000,97100,97100,97100,97100,0
|
|
20240701,105200,55723000,97100,97100,97100,97100,0
|
|
20240701,105100,55723000,97100,97100,97100,97100,2
|
|
20240701,105000,55528800,97100,97100,97100,97100,0
|
|
20240701,104900,55528800,97100,97100,97100,97100,0
|
|
20240701,104800,55528800,97100,97100,97100,97100,0
|
|
20240701,104700,55528800,97100,97100,97100,97100,3
|
|
20240701,104600,55237500,97100,97100,97100,97100,2
|
|
20240701,104500,55043300,97200,97200,97200,97200,1
|
|
20240701,104400,54946100,97200,97200,97200,97200,0
|
|
20240701,104300,54946100,97200,97200,97200,97200,1
|
|
20240701,104200,54848900,97200,97200,97200,97200,0
|
|
20240701,104100,54848900,97200,97300,97300,97200,3
|
|
20240701,104000,54557200,97200,97200,97200,97200,1
|
|
20240701,103900,54460000,97100,97100,97100,97100,0
|
|
20240701,103800,54460000,97100,97100,97100,97100,0
|
|
20240701,103700,54460000,97100,97100,97100,97100,0
|
|
20240701,103600,54460000,97100,97100,97100,97100,1
|
|
20240701,103500,54362900,97100,97100,97100,97100,0
|
|
20240701,103400,54362900,97100,97100,97100,97100,1
|
|
20240701,103300,54265800,97100,97100,97100,97100,1
|
|
20240701,103200,54168700,97100,97100,97100,97100,0
|
|
20240701,103100,54168700,97100,97100,97100,97100,1
|
|
20240701,103000,54071600,97100,97100,97100,97100,0
|
|
20240701,102900,54071600,97100,97100,97100,97100,4
|
|
20240701,102800,53683200,97000,97000,97000,97000,0
|
|
20240701,102700,53683200,97000,97000,97000,97000,0
|
|
20240701,102600,53683200,97000,97000,97000,97000,0
|
|
20240701,102500,53683200,97000,97000,97000,97000,10
|
|
20240701,102400,52713200,97000,97000,97000,97000,0
|
|
20240701,102300,52713200,97000,97000,97000,97000,0
|
|
20240701,102200,52713200,97000,97000,97000,97000,0
|
|
20240701,102100,52713200,97000,97000,97000,97000,0
|
|
20240701,102000,52713200,97000,97000,97000,97000,1
|
|
20240701,101900,52616200,97000,97000,97000,97000,1
|
|
20240701,101800,52519200,97000,97000,97000,97000,0
|
|
20240701,101700,52519200,97000,97000,97000,97000,1
|
|
20240701,101600,52422200,97200,97000,97200,96500,133
|
|
20240701,101500,39560400,97100,97100,97100,97100,1
|
|
20240701,101400,39463300,97100,97100,97100,97100,0
|
|
20240701,101300,39463300,97100,97100,97100,97100,2
|
|
20240701,101200,39269100,97100,97100,97100,97100,1
|
|
20240701,101100,39172000,97100,97100,97100,97100,0
|
|
20240701,101000,39172000,97100,97100,97100,97100,1
|
|
20240701,100900,39074900,97100,97100,97100,97100,0
|
|
20240701,100800,39074900,97100,97100,97100,97100,1
|
|
20240701,100700,38977800,97100,97100,97100,97100,10
|
|
20240701,100600,38006800,97100,97100,97100,97100,0
|
|
20240701,100500,38006800,97100,97100,97100,97100,0
|
|
20240701,100400,38006800,97100,97100,97100,97100,0
|
|
20240701,100300,38006800,97100,97100,97100,97100,2
|
|
20240701,100200,37812600,97100,97100,97100,97100,12
|
|
20240701,100100,36647400,97100,97100,97100,97100,11
|
|
20240701,100000,35579300,97100,97100,97100,97100,1
|
|
20240701,095900,35482200,97100,97100,97100,97100,1
|
|
20240701,095800,35385100,97100,97100,97100,97100,1
|
|
20240701,095700,35288000,97100,97100,97100,97100,1
|
|
20240701,095600,35190900,97100,97100,97100,97100,1
|
|
20240701,095500,35093800,97100,97100,97100,97100,0
|
|
20240701,095400,35093800,97100,97100,97100,97100,11
|
|
20240701,095300,34025700,97100,97100,97100,97100,1
|
|
20240701,095200,33928600,97100,97200,97200,97100,42
|
|
20240701,095100,29848200,97100,97100,97100,97100,0
|
|
20240701,095000,29848200,97100,97100,97100,97100,0
|
|
20240701,094900,29848200,97100,97100,97100,97100,0
|
|
20240701,094800,29848200,97100,97100,97100,97100,0
|
|
20240701,094700,29848200,97100,97100,97100,97100,0
|
|
20240701,094600,29848200,97100,97200,97200,97100,18
|
|
20240701,094500,28099200,97300,97300,97300,97300,1
|
|
20240701,094400,28001900,97300,97300,97300,97300,1
|
|
20240701,094300,27904600,97300,97300,97300,97300,0
|
|
20240701,094200,27904600,97300,97300,97300,97300,1
|
|
20240701,094100,27807300,97300,97300,97300,97300,0
|
|
20240701,094000,27807300,97300,97300,97300,97300,1
|
|
20240701,093900,27710000,97300,97300,97300,97300,0
|
|
20240701,093800,27710000,97300,97300,97300,97300,1
|
|
20240701,093700,27612700,97300,97300,97300,97300,1
|
|
20240701,093600,27515400,97300,97300,97300,97300,0
|
|
20240701,093500,27515400,97300,97300,97300,97300,1
|
|
20240701,093400,27418100,97300,97300,97300,97300,0
|
|
20240701,093300,27418100,97300,97300,97300,97300,1
|
|
20240701,093200,27320800,97300,97300,97300,97300,3
|
|
20240701,093100,27028900,97400,97400,97400,97400,1
|
|
20240701,093000,26931500,97400,97400,97400,97400,1
|
|
20240701,092900,26834100,97400,97400,97400,97400,0
|
|
20240701,092800,26834100,97400,97400,97400,97400,1
|
|
20240701,092700,26736700,97400,97400,97400,97400,6
|
|
20240701,092600,26152300,97400,97400,97400,97400,7
|
|
20240701,092500,25470500,97400,97400,97400,97400,0
|
|
20240701,092400,25470500,97400,97400,97400,97400,0
|
|
20240701,092300,25470500,97400,97400,97400,97400,0
|
|
20240701,092200,25470500,97400,97400,97400,97400,1
|
|
20240701,092100,25373100,97400,97500,97500,97400,16
|
|
20240701,092000,23814200,97400,97400,97400,97400,0
|
|
20240701,091900,23814200,97400,97400,97400,97400,1
|
|
20240701,091800,23716800,97600,97600,97600,97600,50
|
|
20240701,091700,18836800,97600,97600,97600,97600,1
|
|
20240701,091600,18739200,97600,97600,97600,97600,1
|
|
20240701,091500,18641600,97600,97600,97600,97600,0
|
|
20240701,091400,18641600,97600,97600,97600,97600,1
|
|
20240701,091300,18544000,97600,97600,97600,97600,0
|
|
20240701,091200,18544000,97600,97600,97600,97600,1
|
|
20240701,091100,18446400,97600,97600,97600,97600,0
|
|
20240701,091000,18446400,97600,97600,97600,97600,3
|
|
20240701,090900,18153600,97600,97600,97600,97600,1
|
|
20240701,090800,18056000,97600,97600,97600,97600,0
|
|
20240701,090700,18056000,97600,97600,97600,97600,0
|
|
20240701,090600,18056000,97600,97600,97600,97600,0
|
|
20240701,090500,18056000,97600,97600,97600,97600,0
|
|
20240701,090400,18056000,97600,97600,97600,97600,2
|
|
20240701,090300,17860800,97600,97600,97600,97600,0
|
|
20240701,090200,17860800,97600,97600,97600,97600,0
|
|
20240701,090100,17860800,97600,97600,97600,97600,0
|
|
20240701,090000,17860800,97600,97600,97600,97600,183
|