686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202300,206311500,97000,97000,97000,97000,25
|
|
20240702,202200,206311500,97000,97000,97000,97000,0
|
|
20240702,202100,206311500,97000,97000,97000,97000,0
|
|
20240702,202000,206311500,97000,97000,97000,97000,0
|
|
20240702,201900,206311500,97000,97000,97000,97000,0
|
|
20240702,201800,206311500,97000,97000,97000,97000,0
|
|
20240702,201700,206311500,97000,97000,97000,97000,0
|
|
20240702,201600,206311500,97000,97000,97000,97000,0
|
|
20240702,201500,206311500,97000,97000,97000,97000,0
|
|
20240702,201400,206311500,97000,97000,97000,97000,0
|
|
20240702,201300,206311500,97000,97000,97000,97000,0
|
|
20240702,201200,206311500,97000,97000,97000,97000,0
|
|
20240702,201100,206311500,97000,97000,97000,97000,0
|
|
20240702,201000,206311500,97000,97000,97000,97000,0
|
|
20240702,200900,206311500,97000,97000,97000,97000,0
|
|
20240702,200800,206311500,97000,97000,97000,97000,0
|
|
20240702,200700,206311500,97000,97000,97000,97000,0
|
|
20240702,200600,206311500,97000,97000,97000,97000,0
|
|
20240702,200500,206311500,97000,97000,97000,97000,0
|
|
20240702,200400,206311500,97000,97000,97000,97000,0
|
|
20240702,200300,206311500,97000,97000,97000,97000,0
|
|
20240702,200200,206311500,97000,97000,97000,97000,0
|
|
20240702,200100,206311500,97000,97000,97000,97000,0
|
|
20240702,200000,206311500,97000,97000,97000,97000,0
|
|
20240702,195900,206311500,97000,97000,97000,97000,0
|
|
20240702,195800,206311500,97000,97000,97000,97000,0
|
|
20240702,195700,206311500,97000,97000,97000,97000,0
|
|
20240702,195600,206311500,97000,97000,97000,97000,0
|
|
20240702,195500,206311500,97000,97000,97000,97000,0
|
|
20240702,195400,206311500,97000,97000,97000,97000,0
|
|
20240702,195300,206311500,97000,97000,97000,97000,25
|
|
20240702,195200,206311500,97000,97000,97000,97000,0
|
|
20240702,195100,206311500,97000,97000,97000,97000,0
|
|
20240702,195000,206311500,97000,97000,97000,97000,0
|
|
20240702,194900,206311500,97000,97000,97000,97000,0
|
|
20240702,194800,206311500,97000,97000,97000,97000,0
|
|
20240702,194700,206311500,97000,97000,97000,97000,0
|
|
20240702,194600,206311500,97000,97000,97000,97000,0
|
|
20240702,194500,206311500,97000,97000,97000,97000,0
|
|
20240702,194400,206311500,97000,97000,97000,97000,0
|
|
20240702,194300,206311500,97000,97000,97000,97000,0
|
|
20240702,194200,206311500,97000,97000,97000,97000,0
|
|
20240702,194100,206311500,97000,97000,97000,97000,0
|
|
20240702,194000,206311500,97000,97000,97000,97000,0
|
|
20240702,193900,206311500,97000,97000,97000,97000,0
|
|
20240702,193800,206311500,97000,97000,97000,97000,0
|
|
20240702,193700,206311500,97000,97000,97000,97000,0
|
|
20240702,193600,206311500,97000,97000,97000,97000,0
|
|
20240702,193500,206311500,97000,97000,97000,97000,0
|
|
20240702,193400,206311500,97000,97000,97000,97000,0
|
|
20240702,193300,206311500,97000,97000,97000,97000,0
|
|
20240702,193200,206311500,97000,97000,97000,97000,0
|
|
20240702,193100,206311500,97000,97000,97000,97000,0
|
|
20240702,193000,206311500,97000,97000,97000,97000,0
|
|
20240702,192900,206311500,97000,97000,97000,97000,0
|
|
20240702,192800,206311500,97000,97000,97000,97000,0
|
|
20240702,192700,206311500,97000,97000,97000,97000,0
|
|
20240702,192600,206311500,97000,97000,97000,97000,0
|
|
20240702,192500,206311500,97000,97000,97000,97000,0
|
|
20240702,192400,206311500,97000,97000,97000,97000,0
|
|
20240702,192300,206311500,97000,97000,97000,97000,25
|
|
20240702,192200,206311500,97000,97000,97000,97000,0
|
|
20240702,192100,206311500,97000,97000,97000,97000,0
|
|
20240702,192000,206311500,97000,97000,97000,97000,0
|
|
20240702,191900,206311500,97000,97000,97000,97000,0
|
|
20240702,191800,206311500,97000,97000,97000,97000,0
|
|
20240702,191700,206311500,97000,97000,97000,97000,0
|
|
20240702,191600,206311500,97000,97000,97000,97000,0
|
|
20240702,191500,206311500,97000,97000,97000,97000,0
|
|
20240702,191400,206311500,97000,97000,97000,97000,0
|
|
20240702,191300,206311500,97000,97000,97000,97000,0
|
|
20240702,191200,206311500,97000,97000,97000,97000,0
|
|
20240702,191100,206311500,97000,97000,97000,97000,0
|
|
20240702,191000,206311500,97000,97000,97000,97000,0
|
|
20240702,190900,206311500,97000,97000,97000,97000,0
|
|
20240702,190800,206311500,97000,97000,97000,97000,0
|
|
20240702,190700,206311500,97000,97000,97000,97000,0
|
|
20240702,190600,206311500,97000,97000,97000,97000,0
|
|
20240702,190500,206311500,97000,97000,97000,97000,0
|
|
20240702,190400,206311500,97000,97000,97000,97000,0
|
|
20240702,190300,206311500,97000,97000,97000,97000,0
|
|
20240702,190200,206311500,97000,97000,97000,97000,0
|
|
20240702,190100,206311500,97000,97000,97000,97000,0
|
|
20240702,190000,206311500,97000,97000,97000,97000,0
|
|
20240702,185900,206311500,97000,97000,97000,97000,0
|
|
20240702,185800,206311500,97000,97000,97000,97000,0
|
|
20240702,185700,206311500,97000,97000,97000,97000,0
|
|
20240702,185600,206311500,97000,97000,97000,97000,0
|
|
20240702,185500,206311500,97000,97000,97000,97000,0
|
|
20240702,185400,206311500,97000,97000,97000,97000,0
|
|
20240702,185300,206311500,97000,97000,97000,97000,25
|
|
20240702,185200,206311500,97000,97000,97000,97000,0
|
|
20240702,185100,206311500,97000,97000,97000,97000,0
|
|
20240702,185000,206311500,97000,97000,97000,97000,0
|
|
20240702,184900,206311500,97000,97000,97000,97000,0
|
|
20240702,184800,206311500,97000,97000,97000,97000,0
|
|
20240702,184700,206311500,97000,97000,97000,97000,0
|
|
20240702,184600,206311500,97000,97000,97000,97000,0
|
|
20240702,184500,206311500,97000,97000,97000,97000,0
|
|
20240702,184400,206311500,97000,97000,97000,97000,0
|
|
20240702,184300,206311500,97000,97000,97000,97000,0
|
|
20240702,184200,206311500,97000,97000,97000,97000,0
|
|
20240702,184100,206311500,97000,97000,97000,97000,0
|
|
20240702,184000,206311500,97000,97000,97000,97000,0
|
|
20240702,183900,206311500,97000,97000,97000,97000,0
|
|
20240702,183800,206311500,97000,97000,97000,97000,0
|
|
20240702,183700,206311500,97000,97000,97000,97000,0
|
|
20240702,183600,206311500,97000,97000,97000,97000,0
|
|
20240702,183500,206311500,97000,97000,97000,97000,0
|
|
20240702,183400,206311500,97000,97000,97000,97000,0
|
|
20240702,183300,206311500,97000,97000,97000,97000,0
|
|
20240702,183200,206311500,97000,97000,97000,97000,0
|
|
20240702,183100,206311500,97000,97000,97000,97000,0
|
|
20240702,183000,206311500,97000,97000,97000,97000,0
|
|
20240702,182900,206311500,97000,97000,97000,97000,0
|
|
20240702,182800,206311500,97000,97000,97000,97000,0
|
|
20240702,182700,206311500,97000,97000,97000,97000,0
|
|
20240702,182600,206311500,97000,97000,97000,97000,0
|
|
20240702,182500,206311500,97000,97000,97000,97000,0
|
|
20240702,182400,206311500,97000,97000,97000,97000,0
|
|
20240702,182300,206311500,97000,97000,97000,97000,25
|
|
20240702,182200,206311500,97000,97000,97000,97000,0
|
|
20240702,182100,206311500,97000,97000,97000,97000,0
|
|
20240702,182000,206311500,97000,97000,97000,97000,0
|
|
20240702,181900,206311500,97000,97000,97000,97000,0
|
|
20240702,181800,206311500,97000,97000,97000,97000,0
|
|
20240702,181700,206311500,97000,97000,97000,97000,0
|
|
20240702,181600,206311500,97000,97000,97000,97000,0
|
|
20240702,181500,206311500,97000,97000,97000,97000,0
|
|
20240702,181400,206311500,97000,97000,97000,97000,0
|
|
20240702,181300,206311500,97000,97000,97000,97000,0
|
|
20240702,181200,206311500,97000,97000,97000,97000,0
|
|
20240702,181100,206311500,97000,97000,97000,97000,0
|
|
20240702,181000,206311500,97000,97000,97000,97000,0
|
|
20240702,180900,206311500,97000,97000,97000,97000,0
|
|
20240702,180800,206311500,97000,97000,97000,97000,0
|
|
20240702,180700,206311500,97000,97000,97000,97000,0
|
|
20240702,180600,206311500,97000,97000,97000,97000,0
|
|
20240702,180500,206311500,97000,97000,97000,97000,0
|
|
20240702,180400,206311500,97000,97000,97000,97000,0
|
|
20240702,180300,206311500,97000,97000,97000,97000,0
|
|
20240702,180200,206311500,97000,97000,97000,97000,0
|
|
20240702,180100,206311500,97000,97000,97000,97000,0
|
|
20240702,180000,206311500,97000,97000,97000,97000,0
|
|
20240702,175900,206311500,97000,97000,97000,97000,0
|
|
20240702,175800,206311500,97000,97000,97000,97000,0
|
|
20240702,175700,206311500,97000,97000,97000,97000,0
|
|
20240702,175600,206311500,97000,97000,97000,97000,0
|
|
20240702,175500,206311500,97000,97000,97000,97000,0
|
|
20240702,175400,206311500,97000,97000,97000,97000,0
|
|
20240702,175300,206311500,97000,97000,97000,97000,25
|
|
20240702,175200,206311500,97000,97000,97000,97000,0
|
|
20240702,175100,206311500,97000,97000,97000,97000,0
|
|
20240702,175000,206311500,97000,97000,97000,97000,0
|
|
20240702,174900,206311500,97000,97000,97000,97000,0
|
|
20240702,174800,206311500,97000,97000,97000,97000,0
|
|
20240702,174700,206311500,97000,97000,97000,97000,0
|
|
20240702,174600,206311500,97000,97000,97000,97000,0
|
|
20240702,174500,206311500,97000,97000,97000,97000,0
|
|
20240702,174400,206311500,97000,97000,97000,97000,0
|
|
20240702,174300,206311500,97000,97000,97000,97000,0
|
|
20240702,174200,206311500,97000,97000,97000,97000,0
|
|
20240702,174100,206311500,97000,97000,97000,97000,0
|
|
20240702,174000,206311500,97000,97000,97000,97000,0
|
|
20240702,173900,206311500,97000,97000,97000,97000,0
|
|
20240702,173800,206311500,97000,97000,97000,97000,0
|
|
20240702,173700,206311500,97000,97000,97000,97000,0
|
|
20240702,173600,206311500,97000,97000,97000,97000,0
|
|
20240702,173500,206311500,97000,97000,97000,97000,0
|
|
20240702,173400,206311500,97000,97000,97000,97000,0
|
|
20240702,173300,206311500,97000,97000,97000,97000,0
|
|
20240702,173200,206311500,97000,97000,97000,97000,0
|
|
20240702,173100,206311500,97000,97000,97000,97000,0
|
|
20240702,173000,206311500,97000,97000,97000,97000,0
|
|
20240702,172900,206311500,97000,97000,97000,97000,0
|
|
20240702,172800,206311500,97000,97000,97000,97000,0
|
|
20240702,172700,206311500,97000,97000,97000,97000,0
|
|
20240702,172600,206311500,97000,97000,97000,97000,0
|
|
20240702,172500,206311500,97000,97000,97000,97000,0
|
|
20240702,172400,206311500,97000,97000,97000,97000,0
|
|
20240702,172300,206311500,97000,97000,97000,97000,25
|
|
20240702,172200,206311500,97000,97000,97000,97000,0
|
|
20240702,172100,206311500,97000,97000,97000,97000,0
|
|
20240702,172000,206311500,97000,97000,97000,97000,0
|
|
20240702,171900,206311500,97000,97000,97000,97000,0
|
|
20240702,171800,206311500,97000,97000,97000,97000,0
|
|
20240702,171700,206311500,97000,97000,97000,97000,0
|
|
20240702,171600,206311500,97000,97000,97000,97000,0
|
|
20240702,171500,206311500,97000,97000,97000,97000,0
|
|
20240702,171400,206311500,97000,97000,97000,97000,0
|
|
20240702,171300,206311500,97000,97000,97000,97000,0
|
|
20240702,171200,206311500,97000,97000,97000,97000,0
|
|
20240702,171100,206311500,97000,97000,97000,97000,0
|
|
20240702,171000,206311500,97000,97000,97000,97000,0
|
|
20240702,170900,206311500,97000,97000,97000,97000,0
|
|
20240702,170800,206311500,97000,97000,97000,97000,0
|
|
20240702,170700,206311500,97000,97000,97000,97000,0
|
|
20240702,170600,206311500,97000,97000,97000,97000,0
|
|
20240702,170500,206311500,97000,97000,97000,97000,0
|
|
20240702,170400,206311500,97000,97000,97000,97000,0
|
|
20240702,170300,206311500,97000,97000,97000,97000,0
|
|
20240702,170200,206311500,97000,97000,97000,97000,0
|
|
20240702,170100,206311500,97000,97000,97000,97000,0
|
|
20240702,170000,206311500,97000,97000,97000,97000,0
|
|
20240702,165900,206311500,97000,97000,97000,97000,0
|
|
20240702,165800,206311500,97000,97000,97000,97000,0
|
|
20240702,165700,206311500,97000,97000,97000,97000,0
|
|
20240702,165600,206311500,97000,97000,97000,97000,0
|
|
20240702,165500,206311500,97000,97000,97000,97000,0
|
|
20240702,165400,206311500,97000,97000,97000,97000,0
|
|
20240702,165300,206311500,97000,97000,97000,97000,25
|
|
20240702,165200,206311500,97000,97000,97000,97000,0
|
|
20240702,165100,206311500,97000,97000,97000,97000,0
|
|
20240702,165000,206311500,97000,97000,97000,97000,0
|
|
20240702,164900,206311500,97000,97000,97000,97000,0
|
|
20240702,164800,206311500,97000,97000,97000,97000,0
|
|
20240702,164700,206311500,97000,97000,97000,97000,0
|
|
20240702,164600,206311500,97000,97000,97000,97000,0
|
|
20240702,164500,206311500,97000,97000,97000,97000,0
|
|
20240702,164400,206311500,97000,97000,97000,97000,0
|
|
20240702,164300,206311500,97000,97000,97000,97000,0
|
|
20240702,164200,206311500,97000,97000,97000,97000,0
|
|
20240702,164100,206311500,97000,97000,97000,97000,0
|
|
20240702,164000,206311500,97000,97000,97000,97000,0
|
|
20240702,163900,206311500,97000,97000,97000,97000,0
|
|
20240702,163800,206311500,97000,97000,97000,97000,0
|
|
20240702,163700,206311500,97000,97000,97000,97000,0
|
|
20240702,163600,206311500,97000,97000,97000,97000,0
|
|
20240702,163500,206311500,97000,97000,97000,97000,0
|
|
20240702,163400,206311500,97000,97000,97000,97000,0
|
|
20240702,163300,206311500,97000,97000,97000,97000,0
|
|
20240702,163200,206311500,97000,97000,97000,97000,0
|
|
20240702,163100,206311500,97000,97000,97000,97000,0
|
|
20240702,163000,206311500,97000,97000,97000,97000,0
|
|
20240702,162900,206311500,97000,97000,97000,97000,0
|
|
20240702,162800,206311500,97000,97000,97000,97000,0
|
|
20240702,162700,206311500,97000,97000,97000,97000,0
|
|
20240702,162600,206311500,97000,97000,97000,97000,0
|
|
20240702,162500,206311500,97000,97000,97000,97000,0
|
|
20240702,162400,206311500,97000,97000,97000,97000,0
|
|
20240702,162300,206311500,97000,97000,97000,97000,25
|
|
20240702,162200,206311500,97000,97000,97000,97000,0
|
|
20240702,162100,206311500,97000,97000,97000,97000,0
|
|
20240702,162000,206311500,97000,97000,97000,97000,0
|
|
20240702,161900,206311500,97000,97000,97000,97000,0
|
|
20240702,161800,206311500,97000,97000,97000,97000,0
|
|
20240702,161700,206311500,97000,97000,97000,97000,0
|
|
20240702,161600,206311500,97000,97000,97000,97000,0
|
|
20240702,161500,206311500,97000,97000,97000,97000,0
|
|
20240702,161400,206311500,97000,97000,97000,97000,0
|
|
20240702,161300,206311500,97000,97000,97000,97000,0
|
|
20240702,161200,206311500,97000,97000,97000,97000,0
|
|
20240702,161100,206311500,97000,97000,97000,97000,0
|
|
20240702,161000,206311500,97000,97000,97000,97000,0
|
|
20240702,160900,206311500,97000,97000,97000,97000,0
|
|
20240702,160800,206311500,97000,97000,97000,97000,0
|
|
20240702,160700,206311500,97000,97000,97000,97000,0
|
|
20240702,160600,206311500,97000,97000,97000,97000,0
|
|
20240702,160500,206311500,97000,97000,97000,97000,0
|
|
20240702,160400,206311500,97000,97000,97000,97000,0
|
|
20240702,160300,206311500,97000,97000,97000,97000,0
|
|
20240702,160200,206311500,97000,97000,97000,97000,0
|
|
20240702,160100,206311500,97000,97000,97000,97000,0
|
|
20240702,160000,206311500,97000,97000,97000,97000,0
|
|
20240702,155900,206311500,97000,97000,97000,97000,0
|
|
20240702,155800,206311500,97000,97000,97000,97000,0
|
|
20240702,155700,206311500,97000,97000,97000,97000,0
|
|
20240702,155600,206311500,97000,97000,97000,97000,0
|
|
20240702,155500,206311500,97000,97000,97000,97000,0
|
|
20240702,155400,206311500,97000,97000,97000,97000,0
|
|
20240702,155300,206311500,97000,97000,97000,97000,25
|
|
20240702,155200,206311500,97000,97000,97000,97000,0
|
|
20240702,155100,206311500,97000,97000,97000,97000,0
|
|
20240702,155000,206311500,97000,97000,97000,97000,0
|
|
20240702,154900,206311500,97000,97000,97000,97000,0
|
|
20240702,154800,206311500,97000,97000,97000,97000,0
|
|
20240702,154700,206311500,97000,97000,97000,97000,0
|
|
20240702,154600,206311500,97000,97000,97000,97000,0
|
|
20240702,154500,206311500,97000,97000,97000,97000,0
|
|
20240702,154400,206311500,97000,97000,97000,97000,0
|
|
20240702,154300,206311500,97000,97000,97000,97000,0
|
|
20240702,154200,206311500,97000,97000,97000,97000,0
|
|
20240702,154100,206311500,97000,97000,97000,97000,0
|
|
20240702,154000,206311500,97000,97000,97000,97000,0
|
|
20240702,153900,206311500,97000,97000,97000,97000,0
|
|
20240702,153800,206311500,97000,97000,97000,97000,0
|
|
20240702,153700,206311500,97000,97000,97000,97000,0
|
|
20240702,153600,206311500,97000,97000,97000,97000,0
|
|
20240702,153500,206311500,97000,97000,97000,97000,0
|
|
20240702,153400,206311500,97000,97000,97000,97000,0
|
|
20240702,153300,206311500,97000,97000,97000,97000,0
|
|
20240702,153200,206311500,97000,97000,97000,97000,0
|
|
20240702,153100,206311500,97000,97000,97000,97000,0
|
|
20240702,153000,206311500,97000,97000,97000,97000,25
|
|
20240702,152900,203886500,96200,96200,96200,96200,0
|
|
20240702,152800,203886500,96200,96200,96200,96200,0
|
|
20240702,152700,203886500,96200,96200,96200,96200,0
|
|
20240702,152600,203886500,96200,96200,96200,96200,0
|
|
20240702,152500,203886500,96200,96200,96200,96200,0
|
|
20240702,152400,203886500,96200,96200,96200,96200,0
|
|
20240702,152300,203886500,96200,96200,96200,96200,0
|
|
20240702,152200,203886500,96200,96200,96200,96200,0
|
|
20240702,152100,203886500,96200,96200,96200,96200,0
|
|
20240702,152000,203886500,96200,96200,96200,96200,0
|
|
20240702,151900,203886500,96200,96200,96200,96200,0
|
|
20240702,151800,203886500,96200,96200,96200,96200,0
|
|
20240702,151700,203886500,96200,96200,96200,96200,0
|
|
20240702,151600,203886500,96200,96200,96200,96200,0
|
|
20240702,151500,203886500,96200,96300,96300,96200,2
|
|
20240702,151400,203694000,96300,96300,96300,96300,19
|
|
20240702,151300,201864300,96200,96200,96200,96200,0
|
|
20240702,151200,201864300,96200,96200,96200,96200,0
|
|
20240702,151100,201864300,96200,96200,96200,96200,0
|
|
20240702,151000,201864300,96200,96200,96200,96200,0
|
|
20240702,150900,201864300,96200,96200,96200,96200,0
|
|
20240702,150800,201864300,96200,96200,96200,96200,0
|
|
20240702,150700,201864300,96200,96200,96200,96200,0
|
|
20240702,150600,201864300,96200,96200,96200,96200,0
|
|
20240702,150500,201864300,96200,96200,96200,96200,0
|
|
20240702,150400,201864300,96200,96300,96300,96200,101
|
|
20240702,150300,192147800,96600,96600,96600,96600,0
|
|
20240702,150200,192147800,96600,96600,96600,96600,0
|
|
20240702,150100,192147800,96600,96600,96600,96600,0
|
|
20240702,150000,192147800,96600,96600,96600,96600,1
|
|
20240702,145900,192051200,96600,96600,96600,96600,0
|
|
20240702,145800,192051200,96600,96600,96600,96600,0
|
|
20240702,145700,192051200,96600,96600,96600,96600,0
|
|
20240702,145600,192051200,96600,96600,96600,96600,0
|
|
20240702,145500,192051200,96600,96600,96600,96600,0
|
|
20240702,145400,192051200,96600,96600,96600,96600,0
|
|
20240702,145300,192051200,96600,96600,96600,96600,0
|
|
20240702,145200,192051200,96600,96600,96600,96600,0
|
|
20240702,145100,192051200,96600,96600,96600,96600,0
|
|
20240702,145000,192051200,96600,96600,96600,96600,4
|
|
20240702,144900,191664800,96300,96300,96300,96300,1
|
|
20240702,144800,191568500,96300,96300,96300,96300,3
|
|
20240702,144700,191279600,96300,96300,96300,96300,0
|
|
20240702,144600,191279600,96300,96300,96300,96300,0
|
|
20240702,144500,191279600,96300,96300,96300,96300,0
|
|
20240702,144400,191279600,96300,96300,96300,96300,0
|
|
20240702,144300,191279600,96300,96600,96600,96300,11
|
|
20240702,144200,190219500,96700,96700,96700,96700,1
|
|
20240702,144100,190122800,96600,96600,96600,96600,2
|
|
20240702,144000,189929600,96500,96500,96500,96500,10
|
|
20240702,143900,188964600,96500,96500,96500,96500,3
|
|
20240702,143800,188675100,96400,96400,96400,96400,0
|
|
20240702,143700,188675100,96400,96400,96400,96400,5
|
|
20240702,143600,188193100,96200,96200,96200,96200,0
|
|
20240702,143500,188193100,96200,96200,96200,96200,0
|
|
20240702,143400,188193100,96200,96200,96200,96200,0
|
|
20240702,143300,188193100,96200,96200,96200,96200,0
|
|
20240702,143200,188193100,96200,96200,96200,96200,0
|
|
20240702,143100,188193100,96200,96200,96200,96200,0
|
|
20240702,143000,188193100,96200,96200,96200,96200,0
|
|
20240702,142900,188193100,96200,96200,96200,96200,0
|
|
20240702,142800,188193100,96200,96200,96200,96200,0
|
|
20240702,142700,188193100,96200,96300,96300,96200,100
|
|
20240702,142600,178570000,96100,96100,96100,96100,0
|
|
20240702,142500,178570000,96100,96100,96100,96100,0
|
|
20240702,142400,178570000,96100,96100,96100,96100,0
|
|
20240702,142300,178570000,96100,96100,96100,96100,0
|
|
20240702,142200,178570000,96100,96100,96100,96100,0
|
|
20240702,142100,178570000,96100,96100,96100,96100,0
|
|
20240702,142000,178570000,96100,96100,96100,96100,0
|
|
20240702,141900,178570000,96100,96100,96100,96100,0
|
|
20240702,141800,178570000,96100,96100,96100,96100,0
|
|
20240702,141700,178570000,96100,96100,96100,96100,0
|
|
20240702,141600,178570000,96100,96100,96100,96100,0
|
|
20240702,141500,178570000,96100,96100,96100,96100,0
|
|
20240702,141400,178570000,96100,96100,96100,96100,0
|
|
20240702,141300,178570000,96100,96100,96100,96100,0
|
|
20240702,141200,178570000,96100,96100,96100,96100,0
|
|
20240702,141100,178570000,96100,96100,96100,96100,0
|
|
20240702,141000,178570000,96100,96100,96100,96100,52
|
|
20240702,140900,173572800,96400,96400,96400,96400,1
|
|
20240702,140800,173476400,96400,96400,96400,96400,0
|
|
20240702,140700,173476400,96400,96200,96400,96200,6
|
|
20240702,140600,172898600,96000,96000,96000,96000,0
|
|
20240702,140500,172898600,96000,96000,96000,96000,0
|
|
20240702,140400,172898600,96000,96000,96000,96000,0
|
|
20240702,140300,172898600,96000,96000,96000,96000,0
|
|
20240702,140200,172898600,96000,96000,96000,96000,0
|
|
20240702,140100,172898600,96000,96000,96000,96000,0
|
|
20240702,140000,172898600,96000,96100,96100,96000,216
|
|
20240702,135900,152162000,96500,96500,96500,96500,0
|
|
20240702,135800,152162000,96500,96500,96500,96500,1
|
|
20240702,135700,152065500,96100,96100,96100,96100,0
|
|
20240702,135600,152065500,96100,96100,96100,96100,0
|
|
20240702,135500,152065500,96100,96200,96200,96100,39
|
|
20240702,135400,148316800,96100,96100,96100,96100,0
|
|
20240702,135300,148316800,96100,96100,96100,96100,0
|
|
20240702,135200,148316800,96100,96100,96100,96100,0
|
|
20240702,135100,148316800,96100,96100,96100,96100,0
|
|
20240702,135000,148316800,96100,96100,96100,96100,0
|
|
20240702,134900,148316800,96100,96100,96100,96100,0
|
|
20240702,134800,148316800,96100,96100,96100,96100,0
|
|
20240702,134700,148316800,96100,96100,96100,96100,0
|
|
20240702,134600,148316800,96100,96400,96400,96100,43
|
|
20240702,134500,144184200,96400,96400,96400,96400,0
|
|
20240702,134400,144184200,96400,96500,96500,96400,3
|
|
20240702,134300,143894900,96400,96400,96400,96400,1
|
|
20240702,134200,143798500,96000,96000,96000,96000,0
|
|
20240702,134100,143798500,96000,96000,96000,96000,0
|
|
20240702,134000,143798500,96000,96000,96000,96000,0
|
|
20240702,133900,143798500,96000,96000,96000,96000,0
|
|
20240702,133800,143798500,96000,96000,96000,96000,0
|
|
20240702,133700,143798500,96000,96000,96000,96000,0
|
|
20240702,133600,143798500,96000,96000,96000,96000,0
|
|
20240702,133500,143798500,96000,96300,96300,96000,116
|
|
20240702,133400,132647800,96300,96400,96400,96300,40
|
|
20240702,133300,128793900,96300,96300,96300,96300,0
|
|
20240702,133200,128793900,96300,96300,96300,96300,0
|
|
20240702,133100,128793900,96300,96300,96300,96300,0
|
|
20240702,133000,128793900,96300,96300,96300,96300,62
|
|
20240702,132900,122823300,96400,96500,96500,96400,61
|
|
20240702,132800,116941600,96500,96500,96500,96500,0
|
|
20240702,132700,116941600,96500,96500,96500,96500,0
|
|
20240702,132600,116941600,96500,96700,96700,96500,120
|
|
20240702,132500,105355300,96800,96900,96900,96800,2
|
|
20240702,132400,105161600,96800,96800,96800,96800,0
|
|
20240702,132300,105161600,96800,96800,96800,96800,2
|
|
20240702,132200,104968000,96700,96700,96700,96700,0
|
|
20240702,132100,104968000,96700,96700,96700,96700,0
|
|
20240702,132000,104968000,96700,96700,96700,96700,0
|
|
20240702,131900,104968000,96700,96700,96700,96700,0
|
|
20240702,131800,104968000,96700,96700,96700,96700,0
|
|
20240702,131700,104968000,96700,96700,96700,96700,0
|
|
20240702,131600,104968000,96700,96700,96700,96700,0
|
|
20240702,131500,104968000,96700,96700,96700,96700,28
|
|
20240702,131400,102260400,96700,96700,96700,96700,1
|
|
20240702,131300,102163700,96700,96700,96700,96700,1
|
|
20240702,131200,102067000,96700,96700,96700,96700,0
|
|
20240702,131100,102067000,96700,96700,96700,96700,1
|
|
20240702,131000,101970300,96700,96700,96700,96700,4
|
|
20240702,130900,101583500,96700,96700,96700,96700,1
|
|
20240702,130800,101486800,96700,96700,96700,96700,0
|
|
20240702,130700,101486800,96700,97100,97100,96700,6
|
|
20240702,130600,100906200,97100,97100,97100,97100,0
|
|
20240702,130500,100906200,97100,97100,97100,97100,1
|
|
20240702,130400,100809100,97100,97000,97100,97000,5
|
|
20240702,130300,100323700,97000,97000,97000,97000,0
|
|
20240702,130200,100323700,97000,97000,97000,97000,2
|
|
20240702,130100,100129700,96600,96600,96600,96600,0
|
|
20240702,130000,100129700,96600,96600,96600,96600,0
|
|
20240702,125900,100129700,96600,96600,96600,96600,0
|
|
20240702,125800,100129700,96600,96600,96600,96600,0
|
|
20240702,125700,100129700,96600,96600,96600,96600,0
|
|
20240702,125600,100129700,96600,96600,96600,96600,0
|
|
20240702,125500,100129700,96600,96600,96600,96600,0
|
|
20240702,125400,100129700,96600,96600,96600,96600,0
|
|
20240702,125300,100129700,96600,96600,96600,96600,0
|
|
20240702,125200,100129700,96600,96600,96600,96600,0
|
|
20240702,125100,100129700,96600,96800,96800,96600,14
|
|
20240702,125000,98776400,96700,96700,96700,96700,0
|
|
20240702,124900,98776400,96700,96700,96700,96700,0
|
|
20240702,124800,98776400,96700,96700,96700,96700,0
|
|
20240702,124700,98776400,96700,96700,96700,96700,0
|
|
20240702,124600,98776400,96700,96700,96700,96700,0
|
|
20240702,124500,98776400,96700,96700,96700,96700,0
|
|
20240702,124400,98776400,96700,96700,96700,96700,0
|
|
20240702,124300,98776400,96700,96700,96700,96700,0
|
|
20240702,124200,98776400,96700,96700,96700,96700,0
|
|
20240702,124100,98776400,96700,97000,97000,96700,48
|
|
20240702,124000,94132400,97000,97000,97000,97000,13
|
|
20240702,123900,92871400,97100,97100,97100,97100,1
|
|
20240702,123800,92774300,97100,97100,97100,97100,0
|
|
20240702,123700,92774300,97100,97200,97200,97100,2
|
|
20240702,123600,92580000,97100,97100,97100,97100,0
|
|
20240702,123500,92580000,97100,97100,97100,97100,11
|
|
20240702,123400,91511900,97000,97000,97000,97000,5
|
|
20240702,123300,91026900,96900,96900,96900,96900,0
|
|
20240702,123200,91026900,96900,96900,96900,96900,0
|
|
20240702,123100,91026900,96900,96900,96900,96900,0
|
|
20240702,123000,91026900,96900,96900,96900,96900,0
|
|
20240702,122900,91026900,96900,96900,96900,96900,0
|
|
20240702,122800,91026900,96900,96900,96900,96900,0
|
|
20240702,122700,91026900,96900,96900,96900,96900,0
|
|
20240702,122600,91026900,96900,96900,96900,96900,0
|
|
20240702,122500,91026900,96900,96900,96900,96900,0
|
|
20240702,122400,91026900,96900,96900,96900,96900,0
|
|
20240702,122300,91026900,96900,96900,96900,96900,0
|
|
20240702,122200,91026900,96900,96900,96900,96900,0
|
|
20240702,122100,91026900,96900,96900,96900,96900,0
|
|
20240702,122000,91026900,96900,96900,96900,96900,0
|
|
20240702,121900,91026900,96900,96900,96900,96900,4
|
|
20240702,121800,90639300,96800,96800,96800,96800,0
|
|
20240702,121700,90639300,96800,96800,96800,96800,0
|
|
20240702,121600,90639300,96800,96800,96800,96800,0
|
|
20240702,121500,90639300,96800,96800,96800,96800,0
|
|
20240702,121400,90639300,96800,96800,96800,96800,0
|
|
20240702,121300,90639300,96800,96800,96800,96800,0
|
|
20240702,121200,90639300,96800,96800,96800,96800,0
|
|
20240702,121100,90639300,96800,96800,96800,96800,0
|
|
20240702,121000,90639300,96800,96800,96800,96800,0
|
|
20240702,120900,90639300,96800,96800,96800,96800,0
|
|
20240702,120800,90639300,96800,96800,96800,96800,0
|
|
20240702,120700,90639300,96800,96800,96800,96800,0
|
|
20240702,120600,90639300,96800,96800,96800,96800,0
|
|
20240702,120500,90639300,96800,96800,96800,96800,0
|
|
20240702,120400,90639300,96800,96800,96800,96800,0
|
|
20240702,120300,90639300,96800,96800,96800,96800,1
|
|
20240702,120200,90542500,97100,97100,97100,97100,1
|
|
20240702,120100,90445400,97100,97100,97100,97100,0
|
|
20240702,120000,90445400,97100,97100,97100,97100,2
|
|
20240702,115900,90251200,97100,97100,97100,97100,0
|
|
20240702,115800,90251200,97100,97100,97100,97100,1
|
|
20240702,115700,90154100,97100,97100,97100,97100,1
|
|
20240702,115600,90057000,97100,97100,97100,97100,0
|
|
20240702,115500,90057000,97100,97100,97100,97100,1
|
|
20240702,115400,89959900,97100,97100,97100,97100,0
|
|
20240702,115300,89959900,97100,97100,97100,97100,1
|
|
20240702,115200,89862800,97100,97100,97100,97100,0
|
|
20240702,115100,89862800,97100,97100,97100,97100,1
|
|
20240702,115000,89765700,97100,97100,97100,97100,1
|
|
20240702,114900,89668600,97100,97100,97100,97100,0
|
|
20240702,114800,89668600,97100,97100,97100,97100,2
|
|
20240702,114700,89474400,97100,97100,97100,97100,0
|
|
20240702,114600,89474400,97100,97100,97100,97100,1
|
|
20240702,114500,89377300,97100,97100,97100,97100,0
|
|
20240702,114400,89377300,97100,97100,97100,97100,1
|
|
20240702,114300,89280200,97100,97100,97100,97100,1
|
|
20240702,114200,89183100,97100,97100,97100,97100,0
|
|
20240702,114100,89183100,97100,97100,97100,97100,1
|
|
20240702,114000,89086000,96600,96600,96600,96600,0
|
|
20240702,113900,89086000,96600,96600,96600,96600,0
|
|
20240702,113800,89086000,96600,96600,96600,96600,0
|
|
20240702,113700,89086000,96600,96600,96600,96600,0
|
|
20240702,113600,89086000,96600,97200,97200,96600,26
|
|
20240702,113500,86570400,97200,97200,97200,97200,0
|
|
20240702,113400,86570400,97200,97200,97200,97200,1
|
|
20240702,113300,86473200,97200,97200,97200,97200,0
|
|
20240702,113200,86473200,97200,97200,97200,97200,1
|
|
20240702,113100,86376000,97200,97200,97200,97200,0
|
|
20240702,113000,86376000,97200,97200,97200,97200,1
|
|
20240702,112900,86278800,97200,97200,97200,97200,1
|
|
20240702,112800,86181600,97200,97200,97200,97200,0
|
|
20240702,112700,86181600,97200,97200,97200,97200,1
|
|
20240702,112600,86084400,97200,97200,97200,97200,0
|
|
20240702,112500,86084400,97200,97200,97200,97200,1
|
|
20240702,112400,85987200,97200,97200,97200,97200,0
|
|
20240702,112300,85987200,97200,97200,97200,97200,1
|
|
20240702,112200,85890000,97200,97200,97200,97200,1
|
|
20240702,112100,85792800,97200,97200,97200,97200,0
|
|
20240702,112000,85792800,97200,97200,97200,97200,2
|
|
20240702,111900,85598400,97200,97200,97200,97200,0
|
|
20240702,111800,85598400,97200,97200,97200,97200,1
|
|
20240702,111700,85501200,97100,97100,97100,97100,1
|
|
20240702,111600,85404100,97000,97000,97000,97000,0
|
|
20240702,111500,85404100,97000,97000,97000,97000,0
|
|
20240702,111400,85404100,97000,97000,97000,97000,0
|
|
20240702,111300,85404100,97000,97000,97000,97000,0
|
|
20240702,111200,85404100,97000,97000,97000,97000,0
|
|
20240702,111100,85404100,97000,97000,97000,97000,0
|
|
20240702,111000,85404100,97000,97000,97000,97000,0
|
|
20240702,110900,85404100,97000,97000,97000,97000,0
|
|
20240702,110800,85404100,97000,97200,97200,97000,3
|
|
20240702,110700,85112900,97200,97200,97200,97200,0
|
|
20240702,110600,85112900,97200,97200,97200,97200,1
|
|
20240702,110500,85015700,97200,97200,97200,97200,0
|
|
20240702,110400,85015700,97200,97200,97200,97200,1
|
|
20240702,110300,84918500,97200,97200,97200,97200,0
|
|
20240702,110200,84918500,97200,97200,97200,97200,11
|
|
20240702,110100,83849300,97000,97100,97100,97000,6
|
|
20240702,110000,83267200,97100,97100,97100,97100,0
|
|
20240702,105900,83267200,97100,97100,97100,97100,2
|
|
20240702,105800,83073000,97100,97100,97100,97100,0
|
|
20240702,105700,83073000,97100,97000,97100,97000,2
|
|
20240702,105600,82878900,97000,97000,97000,97000,0
|
|
20240702,105500,82878900,97000,97000,97000,97000,1
|
|
20240702,105400,82781900,97100,97100,97100,97100,1
|
|
20240702,105300,82684800,97100,97100,97100,97100,0
|
|
20240702,105200,82684800,97100,97100,97100,97100,3
|
|
20240702,105100,82393500,97000,97000,97000,97000,0
|
|
20240702,105000,82393500,97000,97000,97000,97000,0
|
|
20240702,104900,82393500,97000,97000,97000,97000,0
|
|
20240702,104800,82393500,97000,97000,97000,97000,0
|
|
20240702,104700,82393500,97000,97000,97000,97000,0
|
|
20240702,104600,82393500,97000,97000,97000,97000,0
|
|
20240702,104500,82393500,97000,97100,97100,97000,5
|
|
20240702,104400,81908400,97100,97100,97100,97100,4
|
|
20240702,104300,81520000,97200,97200,97200,97200,1
|
|
20240702,104200,81422800,97100,97100,97100,97100,0
|
|
20240702,104100,81422800,97100,97100,97100,97100,0
|
|
20240702,104000,81422800,97100,97100,97100,97100,0
|
|
20240702,103900,81422800,97100,97100,97100,97100,0
|
|
20240702,103800,81422800,97100,97100,97100,97100,0
|
|
20240702,103700,81422800,97100,97100,97100,97100,2
|
|
20240702,103600,81228600,97100,97100,97100,97100,1
|
|
20240702,103500,81131500,97100,97100,97100,97100,1
|
|
20240702,103400,81034400,97200,97200,97200,97200,2
|
|
20240702,103300,80840000,97200,97200,97200,97200,1
|
|
20240702,103200,80742800,97100,97100,97100,97100,0
|
|
20240702,103100,80742800,97100,97100,97100,97100,0
|
|
20240702,103000,80742800,97100,97100,97100,97100,0
|
|
20240702,102900,80742800,97100,97100,97100,97100,1
|
|
20240702,102800,80645700,97100,97100,97100,97100,1
|
|
20240702,102700,80548600,97100,97100,97100,97100,1
|
|
20240702,102600,80451500,97200,97200,97200,97200,1
|
|
20240702,102500,80354300,97200,97200,97200,97200,0
|
|
20240702,102400,80354300,97200,97200,97200,97200,1
|
|
20240702,102300,80257100,97200,97200,97200,97200,0
|
|
20240702,102200,80257100,97200,97200,97200,97100,3
|
|
20240702,102100,79965600,97100,97100,97100,97100,1
|
|
20240702,102000,79868500,96600,96600,96600,96600,0
|
|
20240702,101900,79868500,96600,96600,96600,96600,0
|
|
20240702,101800,79868500,96600,96600,96600,96600,1
|
|
20240702,101700,79771900,97300,96800,97300,96800,512
|
|
20240702,101600,29973600,96500,96600,96600,96500,46
|
|
20240702,101500,25534400,96500,96500,96500,96500,0
|
|
20240702,101400,25534400,96500,96500,96500,96500,0
|
|
20240702,101300,25534400,96500,96500,96500,96500,0
|
|
20240702,101200,25534400,96500,96600,96600,96500,26
|
|
20240702,101100,23025000,96500,96500,96500,96500,0
|
|
20240702,101000,23025000,96500,96500,96500,96500,0
|
|
20240702,100900,23025000,96500,96500,96500,96500,0
|
|
20240702,100800,23025000,96500,96500,96500,96500,0
|
|
20240702,100700,23025000,96500,96500,96500,96500,0
|
|
20240702,100600,23025000,96500,96500,96500,96500,0
|
|
20240702,100500,23025000,96500,97000,97000,96500,19
|
|
20240702,100400,21190400,97000,97000,97000,97000,0
|
|
20240702,100300,21190400,97000,97000,97000,97000,1
|
|
20240702,100200,21093400,97000,97000,97000,97000,0
|
|
20240702,100100,21093400,97000,97000,97000,97000,1
|
|
20240702,100000,20996400,97000,97000,97000,97000,0
|
|
20240702,095900,20996400,97000,97000,97000,97000,1
|
|
20240702,095800,20899400,97000,97000,97000,97000,1
|
|
20240702,095700,20802400,97000,97000,97000,97000,0
|
|
20240702,095600,20802400,97000,97000,97000,97000,1
|
|
20240702,095500,20705400,97100,97100,97100,97100,0
|
|
20240702,095400,20705400,97100,97100,97100,97100,1
|
|
20240702,095300,20608300,97100,97100,97100,97100,0
|
|
20240702,095200,20608300,97100,96900,97200,96900,52
|
|
20240702,095100,15564700,96500,96500,96500,96500,0
|
|
20240702,095000,15564700,96500,96500,96500,96500,0
|
|
20240702,094900,15564700,96500,96500,96500,96500,0
|
|
20240702,094800,15564700,96500,96500,96500,96500,0
|
|
20240702,094700,15564700,96500,96500,96500,96500,0
|
|
20240702,094600,15564700,96500,96500,96500,96500,0
|
|
20240702,094500,15564700,96500,96500,96500,96500,0
|
|
20240702,094400,15564700,96500,96500,96500,96500,41
|
|
20240702,094300,11608200,96500,96600,96600,96500,23
|
|
20240702,094200,9386600,96700,96700,96700,96700,1
|
|
20240702,094100,9289900,96700,96700,96700,96700,0
|
|
20240702,094000,9289900,96700,96700,96700,96700,1
|
|
20240702,093900,9193200,96700,96700,96700,96700,0
|
|
20240702,093800,9193200,96700,96700,96700,96700,2
|
|
20240702,093700,8999800,96600,96600,96600,96600,0
|
|
20240702,093600,8999800,96600,96600,96600,96600,0
|
|
20240702,093500,8999800,96600,96800,96800,96600,59
|
|
20240702,093400,3296300,96800,96800,96800,96800,0
|
|
20240702,093300,3296300,96800,96800,96800,96800,1
|
|
20240702,093200,3199500,96800,96800,96800,96800,0
|
|
20240702,093100,3199500,96800,96800,96800,96800,2
|
|
20240702,093000,3005900,97200,97200,97200,97200,1
|
|
20240702,092900,2908700,97200,97200,97200,97200,0
|
|
20240702,092800,2908700,97200,97200,97200,97200,1
|
|
20240702,092700,2811500,97200,97200,97200,97200,0
|
|
20240702,092600,2811500,97200,97200,97200,97200,1
|
|
20240702,092500,2714300,97200,97200,97200,97200,0
|
|
20240702,092400,2714300,97200,96800,97200,96700,5
|
|
20240702,092300,2229700,96800,96800,96800,96800,0
|
|
20240702,092200,2229700,96800,96800,96800,96800,3
|
|
20240702,092100,1939300,96900,96900,96900,96900,7
|
|
20240702,092000,1261000,96800,96800,96800,96800,0
|
|
20240702,091900,1261000,96800,96800,96800,96800,0
|
|
20240702,091800,1261000,96800,96800,96800,96800,0
|
|
20240702,091700,1261000,96800,96800,96800,96800,0
|
|
20240702,091600,1261000,96800,96800,96800,96800,0
|
|
20240702,091500,1261000,96800,96800,96800,96800,0
|
|
20240702,091400,1261000,96800,96800,96800,96800,0
|
|
20240702,091300,1261000,96800,96800,96800,96800,0
|
|
20240702,091200,1261000,96800,96800,96800,96800,0
|
|
20240702,091100,1261000,96800,96800,96800,96800,0
|
|
20240702,091000,1261000,96800,96900,96900,96800,7
|
|
20240702,090900,583300,96800,96800,96800,96800,0
|
|
20240702,090800,583300,96800,96800,96800,96800,0
|
|
20240702,090700,583300,96800,96800,96800,96800,0
|
|
20240702,090600,583300,96800,96800,96800,96800,0
|
|
20240702,090500,583300,96800,96800,96800,96800,0
|
|
20240702,090400,583300,96800,96800,96800,96800,1
|
|
20240702,090300,486500,97300,97300,97300,97300,1
|
|
20240702,090200,389200,97300,97300,97300,97300,1
|
|
20240702,090100,291900,97300,97300,97300,97300,0
|
|
20240702,090000,291900,97300,97300,97300,97300,3
|