686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202300,164309400,96000,96000,96000,96000,72
|
|
20240704,202200,164309400,96000,96000,96000,96000,0
|
|
20240704,202100,164309400,96000,96000,96000,96000,0
|
|
20240704,202000,164309400,96000,96000,96000,96000,0
|
|
20240704,201900,164309400,96000,96000,96000,96000,0
|
|
20240704,201800,164309400,96000,96000,96000,96000,0
|
|
20240704,201700,164309400,96000,96000,96000,96000,0
|
|
20240704,201600,164309400,96000,96000,96000,96000,0
|
|
20240704,201500,164309400,96000,96000,96000,96000,0
|
|
20240704,201400,164309400,96000,96000,96000,96000,0
|
|
20240704,201300,164309400,96000,96000,96000,96000,0
|
|
20240704,201200,164309400,96000,96000,96000,96000,0
|
|
20240704,201100,164309400,96000,96000,96000,96000,0
|
|
20240704,201000,164309400,96000,96000,96000,96000,0
|
|
20240704,200900,164309400,96000,96000,96000,96000,0
|
|
20240704,200800,164309400,96000,96000,96000,96000,0
|
|
20240704,200700,164309400,96000,96000,96000,96000,0
|
|
20240704,200600,164309400,96000,96000,96000,96000,0
|
|
20240704,200500,164309400,96000,96000,96000,96000,0
|
|
20240704,200400,164309400,96000,96000,96000,96000,0
|
|
20240704,200300,164309400,96000,96000,96000,96000,0
|
|
20240704,200200,164309400,96000,96000,96000,96000,0
|
|
20240704,200100,164309400,96000,96000,96000,96000,0
|
|
20240704,200000,164309400,96000,96000,96000,96000,0
|
|
20240704,195900,164309400,96000,96000,96000,96000,0
|
|
20240704,195800,164309400,96000,96000,96000,96000,0
|
|
20240704,195700,164309400,96000,96000,96000,96000,0
|
|
20240704,195600,164309400,96000,96000,96000,96000,0
|
|
20240704,195500,164309400,96000,96000,96000,96000,0
|
|
20240704,195400,164309400,96000,96000,96000,96000,0
|
|
20240704,195300,164309400,96000,96000,96000,96000,72
|
|
20240704,195200,164309400,96000,96000,96000,96000,0
|
|
20240704,195100,164309400,96000,96000,96000,96000,0
|
|
20240704,195000,164309400,96000,96000,96000,96000,0
|
|
20240704,194900,164309400,96000,96000,96000,96000,0
|
|
20240704,194800,164309400,96000,96000,96000,96000,0
|
|
20240704,194700,164309400,96000,96000,96000,96000,0
|
|
20240704,194600,164309400,96000,96000,96000,96000,0
|
|
20240704,194500,164309400,96000,96000,96000,96000,0
|
|
20240704,194400,164309400,96000,96000,96000,96000,0
|
|
20240704,194300,164309400,96000,96000,96000,96000,0
|
|
20240704,194200,164309400,96000,96000,96000,96000,0
|
|
20240704,194100,164309400,96000,96000,96000,96000,0
|
|
20240704,194000,164309400,96000,96000,96000,96000,0
|
|
20240704,193900,164309400,96000,96000,96000,96000,0
|
|
20240704,193800,164309400,96000,96000,96000,96000,0
|
|
20240704,193700,164309400,96000,96000,96000,96000,0
|
|
20240704,193600,164309400,96000,96000,96000,96000,0
|
|
20240704,193500,164309400,96000,96000,96000,96000,0
|
|
20240704,193400,164309400,96000,96000,96000,96000,0
|
|
20240704,193300,164309400,96000,96000,96000,96000,0
|
|
20240704,193200,164309400,96000,96000,96000,96000,0
|
|
20240704,193100,164309400,96000,96000,96000,96000,0
|
|
20240704,193000,164309400,96000,96000,96000,96000,0
|
|
20240704,192900,164309400,96000,96000,96000,96000,0
|
|
20240704,192800,164309400,96000,96000,96000,96000,0
|
|
20240704,192700,164309400,96000,96000,96000,96000,0
|
|
20240704,192600,164309400,96000,96000,96000,96000,0
|
|
20240704,192500,164309400,96000,96000,96000,96000,0
|
|
20240704,192400,164309400,96000,96000,96000,96000,0
|
|
20240704,192300,164309400,96000,96000,96000,96000,72
|
|
20240704,192200,164309400,96000,96000,96000,96000,0
|
|
20240704,192100,164309400,96000,96000,96000,96000,0
|
|
20240704,192000,164309400,96000,96000,96000,96000,0
|
|
20240704,191900,164309400,96000,96000,96000,96000,0
|
|
20240704,191800,164309400,96000,96000,96000,96000,0
|
|
20240704,191700,164309400,96000,96000,96000,96000,0
|
|
20240704,191600,164309400,96000,96000,96000,96000,0
|
|
20240704,191500,164309400,96000,96000,96000,96000,0
|
|
20240704,191400,164309400,96000,96000,96000,96000,0
|
|
20240704,191300,164309400,96000,96000,96000,96000,0
|
|
20240704,191200,164309400,96000,96000,96000,96000,0
|
|
20240704,191100,164309400,96000,96000,96000,96000,0
|
|
20240704,191000,164309400,96000,96000,96000,96000,0
|
|
20240704,190900,164309400,96000,96000,96000,96000,0
|
|
20240704,190800,164309400,96000,96000,96000,96000,0
|
|
20240704,190700,164309400,96000,96000,96000,96000,0
|
|
20240704,190600,164309400,96000,96000,96000,96000,0
|
|
20240704,190500,164309400,96000,96000,96000,96000,0
|
|
20240704,190400,164309400,96000,96000,96000,96000,0
|
|
20240704,190300,164309400,96000,96000,96000,96000,0
|
|
20240704,190200,164309400,96000,96000,96000,96000,0
|
|
20240704,190100,164309400,96000,96000,96000,96000,0
|
|
20240704,190000,164309400,96000,96000,96000,96000,0
|
|
20240704,185900,164309400,96000,96000,96000,96000,0
|
|
20240704,185800,164309400,96000,96000,96000,96000,0
|
|
20240704,185700,164309400,96000,96000,96000,96000,0
|
|
20240704,185600,164309400,96000,96000,96000,96000,0
|
|
20240704,185500,164309400,96000,96000,96000,96000,0
|
|
20240704,185400,164309400,96000,96000,96000,96000,0
|
|
20240704,185300,164309400,96000,96000,96000,96000,72
|
|
20240704,185200,164309400,96000,96000,96000,96000,0
|
|
20240704,185100,164309400,96000,96000,96000,96000,0
|
|
20240704,185000,164309400,96000,96000,96000,96000,0
|
|
20240704,184900,164309400,96000,96000,96000,96000,0
|
|
20240704,184800,164309400,96000,96000,96000,96000,0
|
|
20240704,184700,164309400,96000,96000,96000,96000,0
|
|
20240704,184600,164309400,96000,96000,96000,96000,0
|
|
20240704,184500,164309400,96000,96000,96000,96000,0
|
|
20240704,184400,164309400,96000,96000,96000,96000,0
|
|
20240704,184300,164309400,96000,96000,96000,96000,0
|
|
20240704,184200,164309400,96000,96000,96000,96000,0
|
|
20240704,184100,164309400,96000,96000,96000,96000,0
|
|
20240704,184000,164309400,96000,96000,96000,96000,0
|
|
20240704,183900,164309400,96000,96000,96000,96000,0
|
|
20240704,183800,164309400,96000,96000,96000,96000,0
|
|
20240704,183700,164309400,96000,96000,96000,96000,0
|
|
20240704,183600,164309400,96000,96000,96000,96000,0
|
|
20240704,183500,164309400,96000,96000,96000,96000,0
|
|
20240704,183400,164309400,96000,96000,96000,96000,0
|
|
20240704,183300,164309400,96000,96000,96000,96000,0
|
|
20240704,183200,164309400,96000,96000,96000,96000,0
|
|
20240704,183100,164309400,96000,96000,96000,96000,0
|
|
20240704,183000,164309400,96000,96000,96000,96000,0
|
|
20240704,182900,164309400,96000,96000,96000,96000,0
|
|
20240704,182800,164309400,96000,96000,96000,96000,0
|
|
20240704,182700,164309400,96000,96000,96000,96000,0
|
|
20240704,182600,164309400,96000,96000,96000,96000,0
|
|
20240704,182500,164309400,96000,96000,96000,96000,0
|
|
20240704,182400,164309400,96000,96000,96000,96000,0
|
|
20240704,182300,164309400,96000,96000,96000,96000,72
|
|
20240704,182200,164309400,96000,96000,96000,96000,0
|
|
20240704,182100,164309400,96000,96000,96000,96000,0
|
|
20240704,182000,164309400,96000,96000,96000,96000,0
|
|
20240704,181900,164309400,96000,96000,96000,96000,0
|
|
20240704,181800,164309400,96000,96000,96000,96000,0
|
|
20240704,181700,164309400,96000,96000,96000,96000,0
|
|
20240704,181600,164309400,96000,96000,96000,96000,0
|
|
20240704,181500,164309400,96000,96000,96000,96000,0
|
|
20240704,181400,164309400,96000,96000,96000,96000,0
|
|
20240704,181300,164309400,96000,96000,96000,96000,0
|
|
20240704,181200,164309400,96000,96000,96000,96000,0
|
|
20240704,181100,164309400,96000,96000,96000,96000,0
|
|
20240704,181000,164309400,96000,96000,96000,96000,0
|
|
20240704,180900,164309400,96000,96000,96000,96000,0
|
|
20240704,180800,164309400,96000,96000,96000,96000,0
|
|
20240704,180700,164309400,96000,96000,96000,96000,0
|
|
20240704,180600,164309400,96000,96000,96000,96000,0
|
|
20240704,180500,164309400,96000,96000,96000,96000,0
|
|
20240704,180400,164309400,96000,96000,96000,96000,0
|
|
20240704,180300,164309400,96000,96000,96000,96000,0
|
|
20240704,180200,164309400,96000,96000,96000,96000,0
|
|
20240704,180100,164309400,96000,96000,96000,96000,0
|
|
20240704,180000,164309400,96000,96000,96000,96000,0
|
|
20240704,175900,164309400,96000,96000,96000,96000,0
|
|
20240704,175800,164309400,96000,96000,96000,96000,0
|
|
20240704,175700,164309400,96000,96000,96000,96000,0
|
|
20240704,175600,164309400,96000,96000,96000,96000,0
|
|
20240704,175500,164309400,96000,96000,96000,96000,0
|
|
20240704,175400,164309400,96000,96000,96000,96000,0
|
|
20240704,175300,164309400,96000,96000,96000,96000,72
|
|
20240704,175200,164309400,96000,96000,96000,96000,0
|
|
20240704,175100,164309400,96000,96000,96000,96000,0
|
|
20240704,175000,164309400,96000,96000,96000,96000,0
|
|
20240704,174900,164309400,96000,96000,96000,96000,0
|
|
20240704,174800,164309400,96000,96000,96000,96000,0
|
|
20240704,174700,164309400,96000,96000,96000,96000,0
|
|
20240704,174600,164309400,96000,96000,96000,96000,0
|
|
20240704,174500,164309400,96000,96000,96000,96000,0
|
|
20240704,174400,164309400,96000,96000,96000,96000,0
|
|
20240704,174300,164309400,96000,96000,96000,96000,0
|
|
20240704,174200,164309400,96000,96000,96000,96000,0
|
|
20240704,174100,164309400,96000,96000,96000,96000,0
|
|
20240704,174000,164309400,96000,96000,96000,96000,0
|
|
20240704,173900,164309400,96000,96000,96000,96000,0
|
|
20240704,173800,164309400,96000,96000,96000,96000,0
|
|
20240704,173700,164309400,96000,96000,96000,96000,0
|
|
20240704,173600,164309400,96000,96000,96000,96000,0
|
|
20240704,173500,164309400,96000,96000,96000,96000,0
|
|
20240704,173400,164309400,96000,96000,96000,96000,0
|
|
20240704,173300,164309400,96000,96000,96000,96000,0
|
|
20240704,173200,164309400,96000,96000,96000,96000,0
|
|
20240704,173100,164309400,96000,96000,96000,96000,0
|
|
20240704,173000,164309400,96000,96000,96000,96000,0
|
|
20240704,172900,164309400,96000,96000,96000,96000,0
|
|
20240704,172800,164309400,96000,96000,96000,96000,0
|
|
20240704,172700,164309400,96000,96000,96000,96000,0
|
|
20240704,172600,164309400,96000,96000,96000,96000,0
|
|
20240704,172500,164309400,96000,96000,96000,96000,0
|
|
20240704,172400,164309400,96000,96000,96000,96000,0
|
|
20240704,172300,164309400,96000,96000,96000,96000,72
|
|
20240704,172200,164309400,96000,96000,96000,96000,0
|
|
20240704,172100,164309400,96000,96000,96000,96000,0
|
|
20240704,172000,164309400,96000,96000,96000,96000,0
|
|
20240704,171900,164309400,96000,96000,96000,96000,0
|
|
20240704,171800,164309400,96000,96000,96000,96000,0
|
|
20240704,171700,164309400,96000,96000,96000,96000,0
|
|
20240704,171600,164309400,96000,96000,96000,96000,0
|
|
20240704,171500,164309400,96000,96000,96000,96000,0
|
|
20240704,171400,164309400,96000,96000,96000,96000,0
|
|
20240704,171300,164309400,96000,96000,96000,96000,0
|
|
20240704,171200,164309400,96000,96000,96000,96000,0
|
|
20240704,171100,164309400,96000,96000,96000,96000,0
|
|
20240704,171000,164309400,96000,96000,96000,96000,0
|
|
20240704,170900,164309400,96000,96000,96000,96000,0
|
|
20240704,170800,164309400,96000,96000,96000,96000,0
|
|
20240704,170700,164309400,96000,96000,96000,96000,0
|
|
20240704,170600,164309400,96000,96000,96000,96000,0
|
|
20240704,170500,164309400,96000,96000,96000,96000,0
|
|
20240704,170400,164309400,96000,96000,96000,96000,0
|
|
20240704,170300,164309400,96000,96000,96000,96000,0
|
|
20240704,170200,164309400,96000,96000,96000,96000,0
|
|
20240704,170100,164309400,96000,96000,96000,96000,0
|
|
20240704,170000,164309400,96000,96000,96000,96000,0
|
|
20240704,165900,164309400,96000,96000,96000,96000,0
|
|
20240704,165800,164309400,96000,96000,96000,96000,0
|
|
20240704,165700,164309400,96000,96000,96000,96000,0
|
|
20240704,165600,164309400,96000,96000,96000,96000,0
|
|
20240704,165500,164309400,96000,96000,96000,96000,0
|
|
20240704,165400,164309400,96000,96000,96000,96000,0
|
|
20240704,165300,164309400,96000,96000,96000,96000,72
|
|
20240704,165200,164309400,96000,96000,96000,96000,0
|
|
20240704,165100,164309400,96000,96000,96000,96000,0
|
|
20240704,165000,164309400,96000,96000,96000,96000,0
|
|
20240704,164900,164309400,96000,96000,96000,96000,0
|
|
20240704,164800,164309400,96000,96000,96000,96000,0
|
|
20240704,164700,164309400,96000,96000,96000,96000,0
|
|
20240704,164600,164309400,96000,96000,96000,96000,0
|
|
20240704,164500,164309400,96000,96000,96000,96000,0
|
|
20240704,164400,164309400,96000,96000,96000,96000,0
|
|
20240704,164300,164309400,96000,96000,96000,96000,0
|
|
20240704,164200,164309400,96000,96000,96000,96000,0
|
|
20240704,164100,164309400,96000,96000,96000,96000,0
|
|
20240704,164000,164309400,96000,96000,96000,96000,0
|
|
20240704,163900,164309400,96000,96000,96000,96000,0
|
|
20240704,163800,164309400,96000,96000,96000,96000,0
|
|
20240704,163700,164309400,96000,96000,96000,96000,0
|
|
20240704,163600,164309400,96000,96000,96000,96000,0
|
|
20240704,163500,164309400,96000,96000,96000,96000,0
|
|
20240704,163400,164309400,96000,96000,96000,96000,0
|
|
20240704,163300,164309400,96000,96000,96000,96000,0
|
|
20240704,163200,164309400,96000,96000,96000,96000,0
|
|
20240704,163100,164309400,96000,96000,96000,96000,0
|
|
20240704,163000,164309400,96000,96000,96000,96000,0
|
|
20240704,162900,164309400,96000,96000,96000,96000,0
|
|
20240704,162800,164309400,96000,96000,96000,96000,0
|
|
20240704,162700,164309400,96000,96000,96000,96000,0
|
|
20240704,162600,164309400,96000,96000,96000,96000,0
|
|
20240704,162500,164309400,96000,96000,96000,96000,0
|
|
20240704,162400,164309400,96000,96000,96000,96000,0
|
|
20240704,162300,164309400,96000,96000,96000,96000,72
|
|
20240704,162200,164309400,96000,96000,96000,96000,0
|
|
20240704,162100,164309400,96000,96000,96000,96000,0
|
|
20240704,162000,164309400,96000,96000,96000,96000,0
|
|
20240704,161900,164309400,96000,96000,96000,96000,0
|
|
20240704,161800,164309400,96000,96000,96000,96000,0
|
|
20240704,161700,164309400,96000,96000,96000,96000,0
|
|
20240704,161600,164309400,96000,96000,96000,96000,0
|
|
20240704,161500,164309400,96000,96000,96000,96000,0
|
|
20240704,161400,164309400,96000,96000,96000,96000,0
|
|
20240704,161300,164309400,96000,96000,96000,96000,0
|
|
20240704,161200,164309400,96000,96000,96000,96000,0
|
|
20240704,161100,164309400,96000,96000,96000,96000,0
|
|
20240704,161000,164309400,96000,96000,96000,96000,0
|
|
20240704,160900,164309400,96000,96000,96000,96000,0
|
|
20240704,160800,164309400,96000,96000,96000,96000,0
|
|
20240704,160700,164309400,96000,96000,96000,96000,0
|
|
20240704,160600,164309400,96000,96000,96000,96000,0
|
|
20240704,160500,164309400,96000,96000,96000,96000,0
|
|
20240704,160400,164309400,96000,96000,96000,96000,0
|
|
20240704,160300,164309400,96000,96000,96000,96000,0
|
|
20240704,160200,164309400,96000,96000,96000,96000,0
|
|
20240704,160100,164309400,96000,96000,96000,96000,0
|
|
20240704,160000,164309400,96000,96000,96000,96000,0
|
|
20240704,155900,164309400,96000,96000,96000,96000,0
|
|
20240704,155800,164309400,96000,96000,96000,96000,0
|
|
20240704,155700,164309400,96000,96000,96000,96000,0
|
|
20240704,155600,164309400,96000,96000,96000,96000,0
|
|
20240704,155500,164309400,96000,96000,96000,96000,0
|
|
20240704,155400,164309400,96000,96000,96000,96000,0
|
|
20240704,155300,164309400,96000,96000,96000,96000,72
|
|
20240704,155200,164309400,96000,96000,96000,96000,0
|
|
20240704,155100,164309400,96000,96000,96000,96000,0
|
|
20240704,155000,164309400,96000,96000,96000,96000,0
|
|
20240704,154900,164309400,96000,96000,96000,96000,0
|
|
20240704,154800,164309400,96000,96000,96000,96000,0
|
|
20240704,154700,164309400,96000,96000,96000,96000,0
|
|
20240704,154600,164309400,96000,96000,96000,96000,0
|
|
20240704,154500,164309400,96000,96000,96000,96000,0
|
|
20240704,154400,164309400,96000,96000,96000,96000,0
|
|
20240704,154300,164309400,96000,96000,96000,96000,0
|
|
20240704,154200,164309400,96000,96000,96000,96000,0
|
|
20240704,154100,164309400,96000,96000,96000,96000,0
|
|
20240704,154000,164309400,96000,96000,96000,96000,0
|
|
20240704,153900,164309400,96000,96000,96000,96000,0
|
|
20240704,153800,164309400,96000,96000,96000,96000,0
|
|
20240704,153700,164309400,96000,96000,96000,96000,0
|
|
20240704,153600,164309400,96000,96000,96000,96000,0
|
|
20240704,153500,164309400,96000,96000,96000,96000,0
|
|
20240704,153400,164309400,96000,96000,96000,96000,0
|
|
20240704,153300,164309400,96000,96000,96000,96000,0
|
|
20240704,153200,164309400,96000,96000,96000,96000,0
|
|
20240704,153100,164309400,96000,96000,96000,96000,0
|
|
20240704,153000,164309400,96000,96000,96000,96000,72
|
|
20240704,152900,157397400,95900,95900,95900,95900,0
|
|
20240704,152800,157397400,95900,95900,95900,95900,0
|
|
20240704,152700,157397400,95900,95900,95900,95900,0
|
|
20240704,152600,157397400,95900,95900,95900,95900,0
|
|
20240704,152500,157397400,95900,95900,95900,95900,0
|
|
20240704,152400,157397400,95900,95900,95900,95900,0
|
|
20240704,152300,157397400,95900,95900,95900,95900,0
|
|
20240704,152200,157397400,95900,95900,95900,95900,0
|
|
20240704,152100,157397400,95900,95900,95900,95900,0
|
|
20240704,152000,157397400,95900,95900,95900,95900,0
|
|
20240704,151900,157397400,95900,96300,96300,95900,5
|
|
20240704,151800,156917500,96000,96000,96000,96000,0
|
|
20240704,151700,156917500,96000,96000,96000,96000,2
|
|
20240704,151600,156725500,96000,96000,96000,96000,5
|
|
20240704,151500,156245500,96300,96300,96300,96300,1
|
|
20240704,151400,156149200,96000,96000,96000,96000,0
|
|
20240704,151300,156149200,96000,96000,96000,96000,24
|
|
20240704,151200,153845200,96300,96300,96300,96300,0
|
|
20240704,151100,153845200,96300,96300,96300,96300,0
|
|
20240704,151000,153845200,96300,96300,96300,96300,0
|
|
20240704,150900,153845200,96300,95900,96300,95900,13
|
|
20240704,150800,152597200,95900,95900,95900,95900,0
|
|
20240704,150700,152597200,95900,95900,95900,95900,0
|
|
20240704,150600,152597200,95900,95900,95900,95900,0
|
|
20240704,150500,152597200,95900,95900,95900,95900,20
|
|
20240704,150400,150679200,96200,96200,96200,96200,0
|
|
20240704,150300,150679200,96200,96200,96200,96200,0
|
|
20240704,150200,150679200,96200,96200,96200,96200,0
|
|
20240704,150100,150679200,96200,96200,96200,96200,0
|
|
20240704,150000,150679200,96200,96200,96200,96200,0
|
|
20240704,145900,150679200,96200,96200,96200,96200,0
|
|
20240704,145800,150679200,96200,96200,96200,96200,0
|
|
20240704,145700,150679200,96200,96200,96200,96200,0
|
|
20240704,145600,150679200,96200,96200,96200,96200,0
|
|
20240704,145500,150679200,96200,96200,96200,96200,0
|
|
20240704,145400,150679200,96200,96200,96200,96200,1
|
|
20240704,145300,150583000,96000,96000,96000,96000,0
|
|
20240704,145200,150583000,96000,96100,96100,96000,5
|
|
20240704,145100,150102600,96100,96100,96100,96100,10
|
|
20240704,145000,149141600,95900,95900,95900,95900,0
|
|
20240704,144900,149141600,95900,95900,95900,95900,5
|
|
20240704,144800,148662100,95900,95900,95900,95900,0
|
|
20240704,144700,148662100,95900,95900,95900,95900,0
|
|
20240704,144600,148662100,95900,95900,95900,95900,0
|
|
20240704,144500,148662100,95900,95900,95900,95900,0
|
|
20240704,144400,148662100,95900,95900,95900,95900,0
|
|
20240704,144300,148662100,95900,95900,95900,95900,0
|
|
20240704,144200,148662100,95900,95900,95900,95900,0
|
|
20240704,144100,148662100,95900,95900,95900,95900,7
|
|
20240704,144000,147990800,96000,96000,96000,96000,1
|
|
20240704,143900,147894800,95900,95900,95900,95900,0
|
|
20240704,143800,147894800,95900,95900,95900,95900,0
|
|
20240704,143700,147894800,95900,95900,95900,95900,0
|
|
20240704,143600,147894800,95900,95900,95900,95900,10
|
|
20240704,143500,146935800,96000,96000,96000,96000,0
|
|
20240704,143400,146935800,96000,96000,96000,96000,0
|
|
20240704,143300,146935800,96000,96000,96000,96000,0
|
|
20240704,143200,146935800,96000,96000,96000,96000,0
|
|
20240704,143100,146935800,96000,96000,96000,96000,0
|
|
20240704,143000,146935800,96000,96000,96000,96000,0
|
|
20240704,142900,146935800,96000,96000,96000,96000,1
|
|
20240704,142800,146839800,96000,96000,96000,96000,0
|
|
20240704,142700,146839800,96000,96000,96000,96000,0
|
|
20240704,142600,146839800,96000,96000,96000,96000,0
|
|
20240704,142500,146839800,96000,96000,96000,96000,0
|
|
20240704,142400,146839800,96000,96000,96000,96000,0
|
|
20240704,142300,146839800,96000,96000,96000,96000,1
|
|
20240704,142200,146743800,95900,95900,95900,95900,6
|
|
20240704,142100,146168400,96000,96000,96000,96000,22
|
|
20240704,142000,144056400,96000,96000,96000,96000,0
|
|
20240704,141900,144056400,96000,96000,96000,96000,0
|
|
20240704,141800,144056400,96000,96000,96000,96000,2
|
|
20240704,141700,143864400,95900,95900,95900,95900,10
|
|
20240704,141600,142905400,95800,95800,95800,95800,0
|
|
20240704,141500,142905400,95800,95800,95800,95800,0
|
|
20240704,141400,142905400,95800,95800,95800,95800,0
|
|
20240704,141300,142905400,95800,95800,95800,95800,0
|
|
20240704,141200,142905400,95800,95800,95800,95800,0
|
|
20240704,141100,142905400,95800,95800,95800,95800,0
|
|
20240704,141000,142905400,95800,95800,95800,95800,0
|
|
20240704,140900,142905400,95800,95800,95800,95800,0
|
|
20240704,140800,142905400,95800,95800,95800,95800,0
|
|
20240704,140700,142905400,95800,95800,95800,95800,0
|
|
20240704,140600,142905400,95800,95800,95800,95800,0
|
|
20240704,140500,142905400,95800,95800,95800,95800,0
|
|
20240704,140400,142905400,95800,95800,95800,95800,0
|
|
20240704,140300,142905400,95800,95800,95800,95800,0
|
|
20240704,140200,142905400,95800,95800,95800,95800,0
|
|
20240704,140100,142905400,95800,95800,95800,95800,0
|
|
20240704,140000,142905400,95800,95800,95800,95800,0
|
|
20240704,135900,142905400,95800,95800,95800,95800,0
|
|
20240704,135800,142905400,95800,95800,95800,95800,0
|
|
20240704,135700,142905400,95800,95800,95800,95800,0
|
|
20240704,135600,142905400,95800,95800,95800,95800,0
|
|
20240704,135500,142905400,95800,95800,95800,95800,0
|
|
20240704,135400,142905400,95800,95800,95800,95800,0
|
|
20240704,135300,142905400,95800,95800,95800,95800,0
|
|
20240704,135200,142905400,95800,95800,95800,95800,0
|
|
20240704,135100,142905400,95800,95800,95800,95800,93
|
|
20240704,135000,133996000,95900,95900,95900,95900,5
|
|
20240704,134900,133516500,95900,95900,95900,95900,0
|
|
20240704,134800,133516500,95900,95900,95900,95900,0
|
|
20240704,134700,133516500,95900,95900,95900,95900,0
|
|
20240704,134600,133516500,95900,95900,95900,95900,12
|
|
20240704,134500,132365700,96000,96000,96000,96000,0
|
|
20240704,134400,132365700,96000,96000,96000,96000,2
|
|
20240704,134300,132173700,96100,96100,96100,96100,0
|
|
20240704,134200,132173700,96100,96100,96100,96100,1
|
|
20240704,134100,132077600,96100,96100,96100,96100,1
|
|
20240704,134000,131981500,96100,96100,96100,96100,0
|
|
20240704,133900,131981500,96100,96100,96100,96100,2
|
|
20240704,133800,131789300,96100,96100,96100,96100,0
|
|
20240704,133700,131789300,96100,96100,96100,96100,1
|
|
20240704,133600,131693200,96000,96000,96000,96000,1
|
|
20240704,133500,131597200,95900,95900,95900,95900,0
|
|
20240704,133400,131597200,95900,95900,95900,95900,0
|
|
20240704,133300,131597200,95900,95900,95900,95900,0
|
|
20240704,133200,131597200,95900,95900,95900,95900,0
|
|
20240704,133100,131597200,95900,95900,95900,95900,0
|
|
20240704,133000,131597200,95900,95900,95900,95900,0
|
|
20240704,132900,131597200,95900,95900,95900,95900,0
|
|
20240704,132800,131597200,95900,95900,95900,95900,0
|
|
20240704,132700,131597200,95900,96000,96000,95900,20
|
|
20240704,132600,129679100,96000,96000,96000,96000,3
|
|
20240704,132500,129391100,96100,96100,96100,96100,1
|
|
20240704,132400,129295000,96100,96100,96100,96100,0
|
|
20240704,132300,129295000,96100,96100,96100,96100,1
|
|
20240704,132200,129198900,96100,96100,96100,96100,0
|
|
20240704,132100,129198900,96100,96100,96100,96100,2
|
|
20240704,132000,129006700,96100,96100,96100,96100,0
|
|
20240704,131900,129006700,96100,96100,96100,96100,1
|
|
20240704,131800,128910600,96000,96000,96000,96000,0
|
|
20240704,131700,128910600,96000,96000,96000,96000,0
|
|
20240704,131600,128910600,96000,96000,96000,96000,0
|
|
20240704,131500,128910600,96000,96000,96000,96000,0
|
|
20240704,131400,128910600,96000,96000,96000,96000,0
|
|
20240704,131300,128910600,96000,96000,96000,96000,0
|
|
20240704,131200,128910600,96000,96000,96000,96000,0
|
|
20240704,131100,128910600,96000,96000,96000,96000,2
|
|
20240704,131000,128718600,96000,96000,96000,96000,0
|
|
20240704,130900,128718600,96000,96000,96000,96000,0
|
|
20240704,130800,128718600,96000,96000,96000,96000,3
|
|
20240704,130700,128430600,96100,96100,96100,96100,1
|
|
20240704,130600,128334500,96100,96100,96100,96100,0
|
|
20240704,130500,128334500,96100,96100,96100,96100,1
|
|
20240704,130400,128238400,96100,96100,96100,96100,1
|
|
20240704,130300,128142300,96100,96100,96100,96100,1
|
|
20240704,130200,128046200,96100,96100,96100,96100,0
|
|
20240704,130100,128046200,96100,96100,96100,96100,0
|
|
20240704,130000,128046200,96100,96100,96100,96100,4
|
|
20240704,125900,127661800,96100,96100,96100,96100,0
|
|
20240704,125800,127661800,96100,96000,96100,96000,11
|
|
20240704,125700,126605000,96100,96100,96100,96100,0
|
|
20240704,125600,126605000,96100,96000,96100,96000,4
|
|
20240704,125500,126220900,96000,96100,96100,96000,4
|
|
20240704,125400,125836800,96000,96000,96000,96000,0
|
|
20240704,125300,125836800,96000,96100,96100,96000,4
|
|
20240704,125200,125452700,96000,96000,96000,96000,0
|
|
20240704,125100,125452700,96000,96000,96000,96000,3
|
|
20240704,125000,125164700,96000,96000,96000,96000,4
|
|
20240704,124900,124780700,96000,96000,96000,96000,0
|
|
20240704,124800,124780700,96000,96000,96000,96000,3
|
|
20240704,124700,124492700,96000,96000,96000,96000,4
|
|
20240704,124600,124108700,96000,96000,96000,96000,0
|
|
20240704,124500,124108700,96000,96000,96000,96000,3
|
|
20240704,124400,123820700,96000,96000,96000,96000,0
|
|
20240704,124300,123820700,96000,96000,96000,96000,3
|
|
20240704,124200,123532700,96000,96000,96000,96000,4
|
|
20240704,124100,123148700,95900,95900,95900,95900,0
|
|
20240704,124000,123148700,95900,95900,95900,95900,3
|
|
20240704,123900,122861000,95900,95900,95900,95900,3
|
|
20240704,123800,122573300,96100,96100,96100,96100,6
|
|
20240704,123700,121996700,95900,95900,95900,95900,5
|
|
20240704,123600,121517200,95900,95900,95900,95900,0
|
|
20240704,123500,121517200,95900,96000,96000,95900,4
|
|
20240704,123400,121133500,95900,96000,96000,95900,4
|
|
20240704,123300,120749800,96000,96000,96000,96000,2
|
|
20240704,123200,120557800,95900,95900,95900,95900,4
|
|
20240704,123100,120174200,95800,95900,95900,95800,5
|
|
20240704,123000,119694900,95800,95800,95800,95800,0
|
|
20240704,122900,119694900,95800,95800,95800,95800,4
|
|
20240704,122800,119311700,95800,95800,95800,95800,0
|
|
20240704,122700,119311700,95800,95800,95800,95800,3
|
|
20240704,122600,119024300,95900,96000,96000,95900,6
|
|
20240704,122500,118448600,96000,96000,96000,96000,1
|
|
20240704,122400,118352600,95900,95900,95900,95900,4
|
|
20240704,122300,117969000,95800,95800,95800,95800,0
|
|
20240704,122200,117969000,95800,95800,95800,95800,3
|
|
20240704,122100,117681600,95800,95900,95900,95800,4
|
|
20240704,122000,117298300,95900,95900,95900,95900,1
|
|
20240704,121900,117202400,95900,95900,95900,95900,4
|
|
20240704,121800,116818800,95900,95900,95900,95900,3
|
|
20240704,121700,116531100,95800,95800,95800,95800,0
|
|
20240704,121600,116531100,95800,95800,95800,95800,3
|
|
20240704,121500,116243700,95800,95800,95800,95800,0
|
|
20240704,121400,116243700,95800,95800,95800,95800,4
|
|
20240704,121300,115860500,95800,96100,96100,95800,470
|
|
20240704,121200,70793200,96100,96100,96100,96100,3
|
|
20240704,121100,70504900,96100,96100,96100,96100,1
|
|
20240704,121000,70408800,96100,96100,96100,96100,3
|
|
20240704,120900,70120500,96100,96100,96100,96100,1
|
|
20240704,120800,70024400,96000,96000,96000,96000,3
|
|
20240704,120700,69736400,96100,96100,96100,96100,2
|
|
20240704,120600,69544200,96100,96100,96100,96100,1
|
|
20240704,120500,69448100,96100,96100,96100,96100,30
|
|
20240704,120400,66565100,96100,96100,96100,96100,0
|
|
20240704,120300,66565100,96100,96100,96100,96100,9
|
|
20240704,120200,65700200,96100,96100,96100,96100,4
|
|
20240704,120100,65315800,96100,96100,96100,96100,0
|
|
20240704,120000,65315800,96100,96400,96400,96100,64
|
|
20240704,115900,59159500,96300,96300,96300,96300,0
|
|
20240704,115800,59159500,96300,96300,96300,96300,0
|
|
20240704,115700,59159500,96300,96300,96300,96300,0
|
|
20240704,115600,59159500,96300,96300,96300,96300,0
|
|
20240704,115500,59159500,96300,96300,96300,96300,0
|
|
20240704,115400,59159500,96300,96300,96300,96300,0
|
|
20240704,115300,59159500,96300,96300,96300,96300,0
|
|
20240704,115200,59159500,96300,96300,96300,96300,0
|
|
20240704,115100,59159500,96300,96300,96300,96300,0
|
|
20240704,115000,59159500,96300,96300,96300,96300,0
|
|
20240704,114900,59159500,96300,96300,96300,96300,1
|
|
20240704,114800,59063200,96300,96300,96300,96300,0
|
|
20240704,114700,59063200,96300,96300,96300,96300,1
|
|
20240704,114600,58966900,96300,96300,96300,96300,0
|
|
20240704,114500,58966900,96300,96300,96300,96300,3
|
|
20240704,114400,58678000,96300,96300,96300,96300,11
|
|
20240704,114300,57618700,96300,96300,96300,96300,0
|
|
20240704,114200,57618700,96300,96300,96300,96300,0
|
|
20240704,114100,57618700,96300,96300,96300,96300,0
|
|
20240704,114000,57618700,96300,96300,96300,96300,0
|
|
20240704,113900,57618700,96300,96300,96300,96300,1
|
|
20240704,113800,57522400,96500,96500,96500,96500,2
|
|
20240704,113700,57329400,96600,96600,96600,96600,1
|
|
20240704,113600,57232800,96500,96500,96500,96500,0
|
|
20240704,113500,57232800,96500,96500,96500,96500,0
|
|
20240704,113400,57232800,96500,96500,96500,96500,1
|
|
20240704,113300,57136300,96500,96500,96500,96500,1
|
|
20240704,113200,57039800,96300,96300,96300,96300,0
|
|
20240704,113100,57039800,96300,96300,96300,96300,0
|
|
20240704,113000,57039800,96300,96300,96300,96300,0
|
|
20240704,112900,57039800,96300,96300,96400,96300,10
|
|
20240704,112800,56076700,96300,96300,96300,96300,1
|
|
20240704,112700,55980400,96200,96200,96200,96200,0
|
|
20240704,112600,55980400,96200,96200,96200,96200,0
|
|
20240704,112500,55980400,96200,96200,96200,96200,0
|
|
20240704,112400,55980400,96200,96200,96200,96200,0
|
|
20240704,112300,55980400,96200,96200,96200,96200,0
|
|
20240704,112200,55980400,96200,96200,96200,96200,0
|
|
20240704,112100,55980400,96200,96200,96200,96200,0
|
|
20240704,112000,55980400,96200,96200,96200,96200,0
|
|
20240704,111900,55980400,96200,96200,96200,96200,0
|
|
20240704,111800,55980400,96200,96200,96200,96200,0
|
|
20240704,111700,55980400,96200,96200,96200,96200,0
|
|
20240704,111600,55980400,96200,96200,96200,96200,0
|
|
20240704,111500,55980400,96200,96200,96200,96200,2
|
|
20240704,111400,55788000,96200,96200,96200,96200,0
|
|
20240704,111300,55788000,96200,96300,96400,96200,4
|
|
20240704,111200,55402900,96300,96300,96300,96300,1
|
|
20240704,111100,55306600,96200,96200,96200,96200,1
|
|
20240704,111000,55210400,96200,96200,96200,96200,1
|
|
20240704,110900,55114200,96100,96100,96100,96100,0
|
|
20240704,110800,55114200,96100,96100,96100,96100,2
|
|
20240704,110700,54922000,96100,96100,96100,96100,2
|
|
20240704,110600,54729800,96200,96200,96200,96200,2
|
|
20240704,110500,54537400,96200,96200,96200,96200,1
|
|
20240704,110400,54441200,96100,96100,96100,96100,2
|
|
20240704,110300,54249000,96100,96100,96100,96100,0
|
|
20240704,110200,54249000,96100,96100,96100,96100,2
|
|
20240704,110100,54056800,96100,96100,96100,96100,0
|
|
20240704,110000,54056800,96100,96100,96100,96100,2
|
|
20240704,105900,53864600,96100,96100,96100,96100,4
|
|
20240704,105800,53480200,96100,96100,96100,96100,0
|
|
20240704,105700,53480200,96100,96100,96100,96100,2
|
|
20240704,105600,53288000,96100,96200,96200,96100,40
|
|
20240704,105500,49441200,96200,96200,96200,96200,3
|
|
20240704,105400,49152600,96300,96300,96300,96300,1
|
|
20240704,105300,49056300,96300,96300,96300,96300,0
|
|
20240704,105200,49056300,96300,96400,96400,96300,11
|
|
20240704,105100,47996900,96400,96400,96400,96400,1
|
|
20240704,105000,47900500,96600,96500,96600,96500,2
|
|
20240704,104900,47707400,96500,96500,96500,96500,1
|
|
20240704,104800,47610900,96400,96400,96400,96400,1
|
|
20240704,104700,47514500,96400,96400,96400,96400,1
|
|
20240704,104600,47418100,96300,96300,96300,96300,2
|
|
20240704,104500,47225500,96200,96200,96200,96200,0
|
|
20240704,104400,47225500,96200,96200,96200,96200,2
|
|
20240704,104300,47033100,96200,96200,96200,96200,2
|
|
20240704,104200,46840700,96200,96200,96200,96200,0
|
|
20240704,104100,46840700,96200,96200,96200,96200,3
|
|
20240704,104000,46552100,96200,96200,96200,96200,0
|
|
20240704,103900,46552100,96200,96200,96200,96200,2
|
|
20240704,103800,46359700,96200,96200,96200,96200,2
|
|
20240704,103700,46167300,96300,96300,96300,96300,0
|
|
20240704,103600,46167300,96300,96500,96500,96300,3
|
|
20240704,103500,45878200,96500,96500,96500,96500,1
|
|
20240704,103400,45781700,96400,96400,96400,96400,1
|
|
20240704,103300,45685300,96400,96400,96400,96400,1
|
|
20240704,103200,45588900,96300,96300,96300,96300,2
|
|
20240704,103100,45396300,96300,96300,96300,96300,2
|
|
20240704,103000,45203700,96300,96300,96300,96300,2
|
|
20240704,102900,45011100,96200,96200,96200,96200,0
|
|
20240704,102800,45011100,96200,96400,96500,96200,13
|
|
20240704,102700,43757600,96400,96300,96400,96300,2
|
|
20240704,102600,43564900,96300,96300,96300,96300,1
|
|
20240704,102500,43468600,96200,96200,96200,96200,2
|
|
20240704,102400,43276200,96200,96200,96200,96200,0
|
|
20240704,102300,43276200,96200,96200,96200,96200,2
|
|
20240704,102200,43083800,96200,96200,96200,96200,2
|
|
20240704,102100,42891400,96200,96200,96200,96200,0
|
|
20240704,102000,42891400,96200,96300,96300,96200,12
|
|
20240704,101900,41736900,96200,96200,96200,96200,0
|
|
20240704,101800,41736900,96200,96200,96200,96200,2
|
|
20240704,101700,41544500,96200,96400,96400,96200,3
|
|
20240704,101600,41255700,96200,96200,96200,96200,0
|
|
20240704,101500,41255700,96200,96400,96400,96200,4
|
|
20240704,101400,40870700,96400,96400,96400,96400,1
|
|
20240704,101300,40774300,96500,96400,96500,96400,6
|
|
20240704,101200,40195800,96300,96300,96300,96300,2
|
|
20240704,101100,40003200,96200,96200,96200,96200,10
|
|
20240704,101000,39041200,96200,96300,96300,96200,3
|
|
20240704,100900,38752500,96200,96200,96200,96200,2
|
|
20240704,100800,38560100,96200,96200,96200,96200,0
|
|
20240704,100700,38560100,96200,96200,96200,96200,2
|
|
20240704,100600,38367700,96200,96200,96200,96200,2
|
|
20240704,100500,38175300,96300,96300,96300,96300,1
|
|
20240704,100400,38079000,96200,96200,96200,96200,2
|
|
20240704,100300,37886600,96200,96200,96200,96200,0
|
|
20240704,100200,37886600,96200,96200,96200,96200,3
|
|
20240704,100100,37598000,96200,96200,96200,96200,2
|
|
20240704,100000,37405600,96200,96200,96200,96200,0
|
|
20240704,095900,37405600,96200,96200,96200,96200,2
|
|
20240704,095800,37213200,96200,96200,96200,96200,5
|
|
20240704,095700,36732200,96200,96200,96200,96200,2
|
|
20240704,095600,36539800,96300,96300,96300,96300,2
|
|
20240704,095500,36347200,96200,96200,96200,96200,0
|
|
20240704,095400,36347200,96200,96200,96200,96200,5
|
|
20240704,095300,35866200,96200,96300,96300,96200,7
|
|
20240704,095200,35192600,96600,96600,96600,96600,1
|
|
20240704,095100,35096000,96600,96700,96700,96600,2
|
|
20240704,095000,34902700,96600,96400,96600,96400,7
|
|
20240704,094900,34227100,96300,96300,96300,96300,3
|
|
20240704,094800,33938200,96200,96200,96200,96200,2
|
|
20240704,094700,33745800,96300,96300,96300,96300,2
|
|
20240704,094600,33553200,96300,96200,96300,96200,3
|
|
20240704,094500,33264500,96300,96200,96300,96200,3
|
|
20240704,094400,32975800,96100,96100,96100,96100,0
|
|
20240704,094300,32975800,96100,96200,96200,96100,3
|
|
20240704,094200,32687400,96100,96100,96100,96100,0
|
|
20240704,094100,32687400,96100,96100,96100,96100,2
|
|
20240704,094000,32495200,96100,96100,96100,96100,2
|
|
20240704,093900,32303000,96100,96100,96100,96100,0
|
|
20240704,093800,32303000,96100,96100,96100,96100,3
|
|
20240704,093700,32014700,96100,96100,96100,96100,2
|
|
20240704,093600,31822500,96100,96100,96100,96100,19
|
|
20240704,093500,29996600,96000,96100,96100,96000,3
|
|
20240704,093400,29708500,96100,96100,96100,96100,30
|
|
20240704,093300,26825500,96100,96200,96200,96100,3
|
|
20240704,093200,26537100,96200,96100,96200,96100,32
|
|
20240704,093100,23458900,96200,96200,96200,96200,21
|
|
20240704,093000,21438700,96100,96100,96100,96100,2
|
|
20240704,092900,21246500,96100,96100,96100,96100,2
|
|
20240704,092800,21054300,96100,96100,96100,96100,5
|
|
20240704,092700,20573800,96100,96100,96100,96100,2
|
|
20240704,092600,20381600,96000,96100,96100,96000,3
|
|
20240704,092500,20093500,96100,96100,96100,96100,2
|
|
20240704,092400,19901300,96100,96100,96100,96100,2
|
|
20240704,092300,19709100,96100,96100,96100,96100,15
|
|
20240704,092200,18267600,96100,96100,96100,96100,2
|
|
20240704,092100,18075400,96000,96000,96000,96000,0
|
|
20240704,092000,18075400,96000,96100,96200,96000,41
|
|
20240704,091900,14135400,96100,96100,96100,96100,2
|
|
20240704,091800,13943200,96100,96200,96200,96100,38
|
|
20240704,091700,10289000,96200,96200,96200,96200,2
|
|
20240704,091600,10096600,96200,96200,96200,96200,2
|
|
20240704,091500,9904200,96100,96100,96100,96100,0
|
|
20240704,091400,9904200,96100,96100,96100,96100,2
|
|
20240704,091300,9712000,96100,96100,96100,96100,2
|
|
20240704,091200,9519800,96100,96100,96100,96100,1
|
|
20240704,091100,9423700,96000,96100,96100,96000,32
|
|
20240704,091000,6350800,96100,96200,96200,96100,40
|
|
20240704,090900,2505500,96200,96200,96200,96200,0
|
|
20240704,090800,2505500,96200,96200,96200,96200,1
|
|
20240704,090700,2409300,96200,96200,96200,96200,0
|
|
20240704,090600,2409300,96200,96300,96300,96200,4
|
|
20240704,090500,2024400,96300,96300,96300,96300,6
|
|
20240704,090400,1446600,96300,96400,96400,96300,4
|
|
20240704,090300,1061200,96400,96400,96400,96400,1
|
|
20240704,090200,964800,96400,96400,96400,96400,0
|
|
20240704,090100,964800,96400,96400,96400,96400,2
|
|
20240704,090000,772000,96500,96500,96500,96500,8
|