686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202300,124688400,96500,96500,96500,96500,15
|
|
20240705,202200,124688400,96500,96500,96500,96500,0
|
|
20240705,202100,124688400,96500,96500,96500,96500,0
|
|
20240705,202000,124688400,96500,96500,96500,96500,0
|
|
20240705,201900,124688400,96500,96500,96500,96500,0
|
|
20240705,201800,124688400,96500,96500,96500,96500,0
|
|
20240705,201700,124688400,96500,96500,96500,96500,0
|
|
20240705,201600,124688400,96500,96500,96500,96500,0
|
|
20240705,201500,124688400,96500,96500,96500,96500,0
|
|
20240705,201400,124688400,96500,96500,96500,96500,0
|
|
20240705,201300,124688400,96500,96500,96500,96500,0
|
|
20240705,201200,124688400,96500,96500,96500,96500,0
|
|
20240705,201100,124688400,96500,96500,96500,96500,0
|
|
20240705,201000,124688400,96500,96500,96500,96500,0
|
|
20240705,200900,124688400,96500,96500,96500,96500,0
|
|
20240705,200800,124688400,96500,96500,96500,96500,0
|
|
20240705,200700,124688400,96500,96500,96500,96500,0
|
|
20240705,200600,124688400,96500,96500,96500,96500,0
|
|
20240705,200500,124688400,96500,96500,96500,96500,0
|
|
20240705,200400,124688400,96500,96500,96500,96500,0
|
|
20240705,200300,124688400,96500,96500,96500,96500,0
|
|
20240705,200200,124688400,96500,96500,96500,96500,0
|
|
20240705,200100,124688400,96500,96500,96500,96500,0
|
|
20240705,200000,124688400,96500,96500,96500,96500,0
|
|
20240705,195900,124688400,96500,96500,96500,96500,0
|
|
20240705,195800,124688400,96500,96500,96500,96500,0
|
|
20240705,195700,124688400,96500,96500,96500,96500,0
|
|
20240705,195600,124688400,96500,96500,96500,96500,0
|
|
20240705,195500,124688400,96500,96500,96500,96500,0
|
|
20240705,195400,124688400,96500,96500,96500,96500,0
|
|
20240705,195300,124688400,96500,96500,96500,96500,15
|
|
20240705,195200,124688400,96500,96500,96500,96500,0
|
|
20240705,195100,124688400,96500,96500,96500,96500,0
|
|
20240705,195000,124688400,96500,96500,96500,96500,0
|
|
20240705,194900,124688400,96500,96500,96500,96500,0
|
|
20240705,194800,124688400,96500,96500,96500,96500,0
|
|
20240705,194700,124688400,96500,96500,96500,96500,0
|
|
20240705,194600,124688400,96500,96500,96500,96500,0
|
|
20240705,194500,124688400,96500,96500,96500,96500,0
|
|
20240705,194400,124688400,96500,96500,96500,96500,0
|
|
20240705,194300,124688400,96500,96500,96500,96500,0
|
|
20240705,194200,124688400,96500,96500,96500,96500,0
|
|
20240705,194100,124688400,96500,96500,96500,96500,0
|
|
20240705,194000,124688400,96500,96500,96500,96500,0
|
|
20240705,193900,124688400,96500,96500,96500,96500,0
|
|
20240705,193800,124688400,96500,96500,96500,96500,0
|
|
20240705,193700,124688400,96500,96500,96500,96500,0
|
|
20240705,193600,124688400,96500,96500,96500,96500,0
|
|
20240705,193500,124688400,96500,96500,96500,96500,0
|
|
20240705,193400,124688400,96500,96500,96500,96500,0
|
|
20240705,193300,124688400,96500,96500,96500,96500,0
|
|
20240705,193200,124688400,96500,96500,96500,96500,0
|
|
20240705,193100,124688400,96500,96500,96500,96500,0
|
|
20240705,193000,124688400,96500,96500,96500,96500,0
|
|
20240705,192900,124688400,96500,96500,96500,96500,0
|
|
20240705,192800,124688400,96500,96500,96500,96500,0
|
|
20240705,192700,124688400,96500,96500,96500,96500,0
|
|
20240705,192600,124688400,96500,96500,96500,96500,0
|
|
20240705,192500,124688400,96500,96500,96500,96500,0
|
|
20240705,192400,124688400,96500,96500,96500,96500,0
|
|
20240705,192300,124688400,96500,96500,96500,96500,15
|
|
20240705,192200,124688400,96500,96500,96500,96500,0
|
|
20240705,192100,124688400,96500,96500,96500,96500,0
|
|
20240705,192000,124688400,96500,96500,96500,96500,0
|
|
20240705,191900,124688400,96500,96500,96500,96500,0
|
|
20240705,191800,124688400,96500,96500,96500,96500,0
|
|
20240705,191700,124688400,96500,96500,96500,96500,0
|
|
20240705,191600,124688400,96500,96500,96500,96500,0
|
|
20240705,191500,124688400,96500,96500,96500,96500,0
|
|
20240705,191400,124688400,96500,96500,96500,96500,0
|
|
20240705,191300,124688400,96500,96500,96500,96500,0
|
|
20240705,191200,124688400,96500,96500,96500,96500,0
|
|
20240705,191100,124688400,96500,96500,96500,96500,0
|
|
20240705,191000,124688400,96500,96500,96500,96500,0
|
|
20240705,190900,124688400,96500,96500,96500,96500,0
|
|
20240705,190800,124688400,96500,96500,96500,96500,0
|
|
20240705,190700,124688400,96500,96500,96500,96500,0
|
|
20240705,190600,124688400,96500,96500,96500,96500,0
|
|
20240705,190500,124688400,96500,96500,96500,96500,0
|
|
20240705,190400,124688400,96500,96500,96500,96500,0
|
|
20240705,190300,124688400,96500,96500,96500,96500,0
|
|
20240705,190200,124688400,96500,96500,96500,96500,0
|
|
20240705,190100,124688400,96500,96500,96500,96500,0
|
|
20240705,190000,124688400,96500,96500,96500,96500,0
|
|
20240705,185900,124688400,96500,96500,96500,96500,0
|
|
20240705,185800,124688400,96500,96500,96500,96500,0
|
|
20240705,185700,124688400,96500,96500,96500,96500,0
|
|
20240705,185600,124688400,96500,96500,96500,96500,0
|
|
20240705,185500,124688400,96500,96500,96500,96500,0
|
|
20240705,185400,124688400,96500,96500,96500,96500,0
|
|
20240705,185300,124688400,96500,96500,96500,96500,15
|
|
20240705,185200,124688400,96500,96500,96500,96500,0
|
|
20240705,185100,124688400,96500,96500,96500,96500,0
|
|
20240705,185000,124688400,96500,96500,96500,96500,0
|
|
20240705,184900,124688400,96500,96500,96500,96500,0
|
|
20240705,184800,124688400,96500,96500,96500,96500,0
|
|
20240705,184700,124688400,96500,96500,96500,96500,0
|
|
20240705,184600,124688400,96500,96500,96500,96500,0
|
|
20240705,184500,124688400,96500,96500,96500,96500,0
|
|
20240705,184400,124688400,96500,96500,96500,96500,0
|
|
20240705,184300,124688400,96500,96500,96500,96500,0
|
|
20240705,184200,124688400,96500,96500,96500,96500,0
|
|
20240705,184100,124688400,96500,96500,96500,96500,0
|
|
20240705,184000,124688400,96500,96500,96500,96500,0
|
|
20240705,183900,124688400,96500,96500,96500,96500,0
|
|
20240705,183800,124688400,96500,96500,96500,96500,0
|
|
20240705,183700,124688400,96500,96500,96500,96500,0
|
|
20240705,183600,124688400,96500,96500,96500,96500,0
|
|
20240705,183500,124688400,96500,96500,96500,96500,0
|
|
20240705,183400,124688400,96500,96500,96500,96500,0
|
|
20240705,183300,124688400,96500,96500,96500,96500,0
|
|
20240705,183200,124688400,96500,96500,96500,96500,0
|
|
20240705,183100,124688400,96500,96500,96500,96500,0
|
|
20240705,183000,124688400,96500,96500,96500,96500,0
|
|
20240705,182900,124688400,96500,96500,96500,96500,0
|
|
20240705,182800,124688400,96500,96500,96500,96500,0
|
|
20240705,182700,124688400,96500,96500,96500,96500,0
|
|
20240705,182600,124688400,96500,96500,96500,96500,0
|
|
20240705,182500,124688400,96500,96500,96500,96500,0
|
|
20240705,182400,124688400,96500,96500,96500,96500,0
|
|
20240705,182300,124688400,96500,96500,96500,96500,15
|
|
20240705,182200,124688400,96500,96500,96500,96500,0
|
|
20240705,182100,124688400,96500,96500,96500,96500,0
|
|
20240705,182000,124688400,96500,96500,96500,96500,0
|
|
20240705,181900,124688400,96500,96500,96500,96500,0
|
|
20240705,181800,124688400,96500,96500,96500,96500,0
|
|
20240705,181700,124688400,96500,96500,96500,96500,0
|
|
20240705,181600,124688400,96500,96500,96500,96500,0
|
|
20240705,181500,124688400,96500,96500,96500,96500,0
|
|
20240705,181400,124688400,96500,96500,96500,96500,0
|
|
20240705,181300,124688400,96500,96500,96500,96500,0
|
|
20240705,181200,124688400,96500,96500,96500,96500,0
|
|
20240705,181100,124688400,96500,96500,96500,96500,0
|
|
20240705,181000,124688400,96500,96500,96500,96500,0
|
|
20240705,180900,124688400,96500,96500,96500,96500,0
|
|
20240705,180800,124688400,96500,96500,96500,96500,0
|
|
20240705,180700,124688400,96500,96500,96500,96500,0
|
|
20240705,180600,124688400,96500,96500,96500,96500,0
|
|
20240705,180500,124688400,96500,96500,96500,96500,0
|
|
20240705,180400,124688400,96500,96500,96500,96500,0
|
|
20240705,180300,124688400,96500,96500,96500,96500,0
|
|
20240705,180200,124688400,96500,96500,96500,96500,0
|
|
20240705,180100,124688400,96500,96500,96500,96500,0
|
|
20240705,180000,124688400,96500,96500,96500,96500,0
|
|
20240705,175900,124688400,96500,96500,96500,96500,0
|
|
20240705,175800,124688400,96500,96500,96500,96500,0
|
|
20240705,175700,124688400,96500,96500,96500,96500,0
|
|
20240705,175600,124688400,96500,96500,96500,96500,0
|
|
20240705,175500,124688400,96500,96500,96500,96500,0
|
|
20240705,175400,124688400,96500,96500,96500,96500,0
|
|
20240705,175300,124688400,96500,96500,96500,96500,15
|
|
20240705,175200,124688400,96500,96500,96500,96500,0
|
|
20240705,175100,124688400,96500,96500,96500,96500,0
|
|
20240705,175000,124688400,96500,96500,96500,96500,0
|
|
20240705,174900,124688400,96500,96500,96500,96500,0
|
|
20240705,174800,124688400,96500,96500,96500,96500,0
|
|
20240705,174700,124688400,96500,96500,96500,96500,0
|
|
20240705,174600,124688400,96500,96500,96500,96500,0
|
|
20240705,174500,124688400,96500,96500,96500,96500,0
|
|
20240705,174400,124688400,96500,96500,96500,96500,0
|
|
20240705,174300,124688400,96500,96500,96500,96500,0
|
|
20240705,174200,124688400,96500,96500,96500,96500,0
|
|
20240705,174100,124688400,96500,96500,96500,96500,0
|
|
20240705,174000,124688400,96500,96500,96500,96500,0
|
|
20240705,173900,124688400,96500,96500,96500,96500,0
|
|
20240705,173800,124688400,96500,96500,96500,96500,0
|
|
20240705,173700,124688400,96500,96500,96500,96500,0
|
|
20240705,173600,124688400,96500,96500,96500,96500,0
|
|
20240705,173500,124688400,96500,96500,96500,96500,0
|
|
20240705,173400,124688400,96500,96500,96500,96500,0
|
|
20240705,173300,124688400,96500,96500,96500,96500,0
|
|
20240705,173200,124688400,96500,96500,96500,96500,0
|
|
20240705,173100,124688400,96500,96500,96500,96500,0
|
|
20240705,173000,124688400,96500,96500,96500,96500,0
|
|
20240705,172900,124688400,96500,96500,96500,96500,0
|
|
20240705,172800,124688400,96500,96500,96500,96500,0
|
|
20240705,172700,124688400,96500,96500,96500,96500,0
|
|
20240705,172600,124688400,96500,96500,96500,96500,0
|
|
20240705,172500,124688400,96500,96500,96500,96500,0
|
|
20240705,172400,124688400,96500,96500,96500,96500,0
|
|
20240705,172300,124688400,96500,96500,96500,96500,15
|
|
20240705,172200,124688400,96500,96500,96500,96500,0
|
|
20240705,172100,124688400,96500,96500,96500,96500,0
|
|
20240705,172000,124688400,96500,96500,96500,96500,0
|
|
20240705,171900,124688400,96500,96500,96500,96500,0
|
|
20240705,171800,124688400,96500,96500,96500,96500,0
|
|
20240705,171700,124688400,96500,96500,96500,96500,0
|
|
20240705,171600,124688400,96500,96500,96500,96500,0
|
|
20240705,171500,124688400,96500,96500,96500,96500,0
|
|
20240705,171400,124688400,96500,96500,96500,96500,0
|
|
20240705,171300,124688400,96500,96500,96500,96500,0
|
|
20240705,171200,124688400,96500,96500,96500,96500,0
|
|
20240705,171100,124688400,96500,96500,96500,96500,0
|
|
20240705,171000,124688400,96500,96500,96500,96500,0
|
|
20240705,170900,124688400,96500,96500,96500,96500,0
|
|
20240705,170800,124688400,96500,96500,96500,96500,0
|
|
20240705,170700,124688400,96500,96500,96500,96500,0
|
|
20240705,170600,124688400,96500,96500,96500,96500,0
|
|
20240705,170500,124688400,96500,96500,96500,96500,0
|
|
20240705,170400,124688400,96500,96500,96500,96500,0
|
|
20240705,170300,124688400,96500,96500,96500,96500,0
|
|
20240705,170200,124688400,96500,96500,96500,96500,0
|
|
20240705,170100,124688400,96500,96500,96500,96500,0
|
|
20240705,170000,124688400,96500,96500,96500,96500,0
|
|
20240705,165900,124688400,96500,96500,96500,96500,0
|
|
20240705,165800,124688400,96500,96500,96500,96500,0
|
|
20240705,165700,124688400,96500,96500,96500,96500,0
|
|
20240705,165600,124688400,96500,96500,96500,96500,0
|
|
20240705,165500,124688400,96500,96500,96500,96500,0
|
|
20240705,165400,124688400,96500,96500,96500,96500,0
|
|
20240705,165300,124688400,96500,96500,96500,96500,15
|
|
20240705,165200,124688400,96500,96500,96500,96500,0
|
|
20240705,165100,124688400,96500,96500,96500,96500,0
|
|
20240705,165000,124688400,96500,96500,96500,96500,0
|
|
20240705,164900,124688400,96500,96500,96500,96500,0
|
|
20240705,164800,124688400,96500,96500,96500,96500,0
|
|
20240705,164700,124688400,96500,96500,96500,96500,0
|
|
20240705,164600,124688400,96500,96500,96500,96500,0
|
|
20240705,164500,124688400,96500,96500,96500,96500,0
|
|
20240705,164400,124688400,96500,96500,96500,96500,0
|
|
20240705,164300,124688400,96500,96500,96500,96500,0
|
|
20240705,164200,124688400,96500,96500,96500,96500,0
|
|
20240705,164100,124688400,96500,96500,96500,96500,0
|
|
20240705,164000,124688400,96500,96500,96500,96500,0
|
|
20240705,163900,124688400,96500,96500,96500,96500,0
|
|
20240705,163800,124688400,96500,96500,96500,96500,0
|
|
20240705,163700,124688400,96500,96500,96500,96500,0
|
|
20240705,163600,124688400,96500,96500,96500,96500,0
|
|
20240705,163500,124688400,96500,96500,96500,96500,0
|
|
20240705,163400,124688400,96500,96500,96500,96500,0
|
|
20240705,163300,124688400,96500,96500,96500,96500,0
|
|
20240705,163200,124688400,96500,96500,96500,96500,0
|
|
20240705,163100,124688400,96500,96500,96500,96500,0
|
|
20240705,163000,124688400,96500,96500,96500,96500,0
|
|
20240705,162900,124688400,96500,96500,96500,96500,0
|
|
20240705,162800,124688400,96500,96500,96500,96500,0
|
|
20240705,162700,124688400,96500,96500,96500,96500,0
|
|
20240705,162600,124688400,96500,96500,96500,96500,0
|
|
20240705,162500,124688400,96500,96500,96500,96500,0
|
|
20240705,162400,124688400,96500,96500,96500,96500,0
|
|
20240705,162300,124688400,96500,96500,96500,96500,15
|
|
20240705,162200,124688400,96500,96500,96500,96500,0
|
|
20240705,162100,124688400,96500,96500,96500,96500,0
|
|
20240705,162000,124688400,96500,96500,96500,96500,0
|
|
20240705,161900,124688400,96500,96500,96500,96500,0
|
|
20240705,161800,124688400,96500,96500,96500,96500,0
|
|
20240705,161700,124688400,96500,96500,96500,96500,0
|
|
20240705,161600,124688400,96500,96500,96500,96500,0
|
|
20240705,161500,124688400,96500,96500,96500,96500,0
|
|
20240705,161400,124688400,96500,96500,96500,96500,0
|
|
20240705,161300,124688400,96500,96500,96500,96500,0
|
|
20240705,161200,124688400,96500,96500,96500,96500,0
|
|
20240705,161100,124688400,96500,96500,96500,96500,0
|
|
20240705,161000,124688400,96500,96500,96500,96500,0
|
|
20240705,160900,124688400,96500,96500,96500,96500,0
|
|
20240705,160800,124688400,96500,96500,96500,96500,0
|
|
20240705,160700,124688400,96500,96500,96500,96500,0
|
|
20240705,160600,124688400,96500,96500,96500,96500,0
|
|
20240705,160500,124688400,96500,96500,96500,96500,0
|
|
20240705,160400,124688400,96500,96500,96500,96500,0
|
|
20240705,160300,124688400,96500,96500,96500,96500,0
|
|
20240705,160200,124688400,96500,96500,96500,96500,0
|
|
20240705,160100,124688400,96500,96500,96500,96500,0
|
|
20240705,160000,124688400,96500,96500,96500,96500,0
|
|
20240705,155900,124688400,96500,96500,96500,96500,0
|
|
20240705,155800,124688400,96500,96500,96500,96500,0
|
|
20240705,155700,124688400,96500,96500,96500,96500,0
|
|
20240705,155600,124688400,96500,96500,96500,96500,0
|
|
20240705,155500,124688400,96500,96500,96500,96500,0
|
|
20240705,155400,124688400,96500,96500,96500,96500,0
|
|
20240705,155300,124688400,96500,96500,96500,96500,15
|
|
20240705,155200,124688400,96500,96500,96500,96500,0
|
|
20240705,155100,124688400,96500,96500,96500,96500,0
|
|
20240705,155000,124688400,96500,96500,96500,96500,0
|
|
20240705,154900,124688400,96500,96500,96500,96500,0
|
|
20240705,154800,124688400,96500,96500,96500,96500,0
|
|
20240705,154700,124688400,96500,96500,96500,96500,0
|
|
20240705,154600,124688400,96500,96500,96500,96500,0
|
|
20240705,154500,124688400,96500,96500,96500,96500,0
|
|
20240705,154400,124688400,96500,96500,96500,96500,0
|
|
20240705,154300,124688400,96500,96500,96500,96500,0
|
|
20240705,154200,124688400,96500,96500,96500,96500,0
|
|
20240705,154100,124688400,96500,96500,96500,96500,0
|
|
20240705,154000,124688400,96500,96500,96500,96500,0
|
|
20240705,153900,124688400,96500,96500,96500,96500,0
|
|
20240705,153800,124688400,96500,96500,96500,96500,0
|
|
20240705,153700,124688400,96500,96500,96500,96500,0
|
|
20240705,153600,124688400,96500,96500,96500,96500,0
|
|
20240705,153500,124688400,96500,96500,96500,96500,0
|
|
20240705,153400,124688400,96500,96500,96500,96500,0
|
|
20240705,153300,124688400,96500,96500,96500,96500,0
|
|
20240705,153200,124688400,96500,96500,96500,96500,0
|
|
20240705,153100,124688400,96500,96500,96500,96500,0
|
|
20240705,153000,124688400,96500,96500,96500,96500,15
|
|
20240705,152900,123240900,96400,96400,96400,96400,0
|
|
20240705,152800,123240900,96400,96400,96400,96400,0
|
|
20240705,152700,123240900,96400,96400,96400,96400,0
|
|
20240705,152600,123240900,96400,96400,96400,96400,0
|
|
20240705,152500,123240900,96400,96400,96400,96400,0
|
|
20240705,152400,123240900,96400,96400,96400,96400,0
|
|
20240705,152300,123240900,96400,96400,96400,96400,0
|
|
20240705,152200,123240900,96400,96400,96400,96400,0
|
|
20240705,152100,123240900,96400,96400,96400,96400,0
|
|
20240705,152000,123240900,96400,96400,96400,96400,0
|
|
20240705,151900,123240900,96400,96400,96400,96400,2
|
|
20240705,151800,123048100,96200,96200,96200,96200,1
|
|
20240705,151700,122951900,96200,96200,96200,96200,0
|
|
20240705,151600,122951900,96200,96200,96200,96200,0
|
|
20240705,151500,122951900,96200,96200,96200,96200,1
|
|
20240705,151400,122855700,96100,96100,96100,96100,0
|
|
20240705,151300,122855700,96100,96100,96100,96100,0
|
|
20240705,151200,122855700,96100,96100,96100,96100,0
|
|
20240705,151100,122855700,96100,96100,96100,96100,0
|
|
20240705,151000,122855700,96100,96100,96100,96100,0
|
|
20240705,150900,122855700,96100,96100,96100,96100,0
|
|
20240705,150800,122855700,96100,96100,96100,96100,8
|
|
20240705,150700,122086900,96200,96200,96200,96200,1
|
|
20240705,150600,121990700,96300,96300,96300,96300,0
|
|
20240705,150500,121990700,96300,96300,96300,96300,1
|
|
20240705,150400,121894400,96400,96400,96400,96400,0
|
|
20240705,150300,121894400,96400,96400,96400,96400,1
|
|
20240705,150200,121798000,96500,96500,96500,96500,0
|
|
20240705,150100,121798000,96500,96500,96500,96500,0
|
|
20240705,150000,121798000,96500,96500,96500,96500,0
|
|
20240705,145900,121798000,96500,96500,96500,96500,0
|
|
20240705,145800,121798000,96500,96500,96500,96500,0
|
|
20240705,145700,121798000,96500,96500,96500,96500,0
|
|
20240705,145600,121798000,96500,96500,96500,96500,3
|
|
20240705,145500,121508500,96500,96500,96500,96500,2
|
|
20240705,145400,121315500,96500,96500,96500,96500,0
|
|
20240705,145300,121315500,96500,96500,96500,96500,0
|
|
20240705,145200,121315500,96500,96500,96500,96500,0
|
|
20240705,145100,121315500,96500,96500,96500,96500,0
|
|
20240705,145000,121315500,96500,96400,96500,96400,4
|
|
20240705,144900,120929600,96400,96400,96400,96400,2
|
|
20240705,144800,120736800,96400,96400,96400,96400,2
|
|
20240705,144700,120544000,96400,96400,96400,96400,0
|
|
20240705,144600,120544000,96400,96400,96400,96400,1
|
|
20240705,144500,120447600,96400,96400,96400,96400,0
|
|
20240705,144400,120447600,96400,96400,96400,96400,9
|
|
20240705,144300,119580000,96200,96200,96200,96200,1
|
|
20240705,144200,119483800,96400,96400,96400,96400,1
|
|
20240705,144100,119387400,96400,96400,96400,96400,3
|
|
20240705,144000,119098200,96400,96400,96400,96400,4
|
|
20240705,143900,118712600,96100,96100,96100,96100,0
|
|
20240705,143800,118712600,96100,96100,96100,96100,0
|
|
20240705,143700,118712600,96100,96100,96100,96100,0
|
|
20240705,143600,118712600,96100,96100,96100,96100,0
|
|
20240705,143500,118712600,96100,96100,96100,96100,0
|
|
20240705,143400,118712600,96100,96100,96100,96100,0
|
|
20240705,143300,118712600,96100,96200,96200,96100,5
|
|
20240705,143200,118232000,96500,96500,96500,96500,1
|
|
20240705,143100,118135500,96500,96500,96500,96500,0
|
|
20240705,143000,118135500,96500,96500,96500,96500,3
|
|
20240705,142900,117846000,96500,96500,96500,96500,4
|
|
20240705,142800,117460000,96100,96100,96100,96100,2
|
|
20240705,142700,117267800,96100,96100,96100,96100,2
|
|
20240705,142600,117075600,95900,95900,95900,95900,0
|
|
20240705,142500,117075600,95900,96100,96100,95900,120
|
|
20240705,142400,105559600,96100,96100,96100,96100,0
|
|
20240705,142300,105559600,96100,96100,96100,96100,40
|
|
20240705,142200,101715600,95900,95900,95900,95900,0
|
|
20240705,142100,101715600,95900,96600,96600,95900,198
|
|
20240705,142000,82686100,96800,96800,96800,96800,0
|
|
20240705,141900,82686100,96800,96800,96800,96800,1
|
|
20240705,141800,82589300,96800,96800,96800,96800,2
|
|
20240705,141700,82395700,96800,96800,96800,96800,1
|
|
20240705,141600,82298900,96700,96700,96700,96700,1
|
|
20240705,141500,82202200,96600,96600,96600,96600,0
|
|
20240705,141400,82202200,96600,96600,96600,96600,50
|
|
20240705,141300,77372200,96600,96600,96600,96600,49
|
|
20240705,141200,72638800,96600,96600,96600,96600,42
|
|
20240705,141100,68581600,96700,96700,96700,96700,1
|
|
20240705,141000,68484900,96600,96600,96600,96600,40
|
|
20240705,140900,64620900,96500,96500,96500,96500,0
|
|
20240705,140800,64620900,96500,96500,96500,96500,0
|
|
20240705,140700,64620900,96500,96500,96500,96500,0
|
|
20240705,140600,64620900,96500,96500,96500,96500,0
|
|
20240705,140500,64620900,96500,96500,96500,96500,0
|
|
20240705,140400,64620900,96500,96500,96500,96500,0
|
|
20240705,140300,64620900,96500,96600,96600,96500,7
|
|
20240705,140200,63945300,96700,96700,96700,96700,1
|
|
20240705,140100,63848600,96700,96700,96700,96700,0
|
|
20240705,140000,63848600,96700,96700,96700,96700,1
|
|
20240705,135900,63751900,96700,96700,96700,96700,0
|
|
20240705,135800,63751900,96700,96700,96700,96700,1
|
|
20240705,135700,63655200,96700,96700,96700,96700,1
|
|
20240705,135600,63558500,96700,96700,96700,96700,0
|
|
20240705,135500,63558500,96700,96700,96700,96700,1
|
|
20240705,135400,63461800,96700,96700,96700,96700,0
|
|
20240705,135300,63461800,96700,96700,96700,96700,1
|
|
20240705,135200,63365100,96700,96700,96700,96700,1
|
|
20240705,135100,63268400,96700,96700,96700,96700,1
|
|
20240705,135000,63171700,96700,96700,96700,96700,0
|
|
20240705,134900,63171700,96700,96700,96700,96700,1
|
|
20240705,134800,63075000,96700,96700,96700,96700,1
|
|
20240705,134700,62978300,96700,96700,96700,96700,0
|
|
20240705,134600,62978300,96700,96700,96700,96700,1
|
|
20240705,134500,62881600,96700,96700,96700,96700,0
|
|
20240705,134400,62881600,96700,96700,96700,96700,1
|
|
20240705,134300,62784900,96700,96700,96700,96700,0
|
|
20240705,134200,62784900,96700,96700,96700,96700,1
|
|
20240705,134100,62688200,96700,96700,96700,96700,1
|
|
20240705,134000,62591500,96700,96700,96700,96700,0
|
|
20240705,133900,62591500,96700,96700,96700,96700,1
|
|
20240705,133800,62494800,96700,96700,96700,96700,0
|
|
20240705,133700,62494800,96700,96700,96700,96700,1
|
|
20240705,133600,62398100,96700,96700,96700,96700,0
|
|
20240705,133500,62398100,96700,96700,96700,96700,1
|
|
20240705,133400,62301400,96700,96800,96800,96700,4
|
|
20240705,133300,61914500,96800,96800,96800,96800,0
|
|
20240705,133200,61914500,96800,96800,96800,96800,1
|
|
20240705,133100,61817700,96800,96800,96800,96800,0
|
|
20240705,133000,61817700,96800,96800,96800,96800,1
|
|
20240705,132900,61720900,96800,96800,96800,96800,0
|
|
20240705,132800,61720900,96800,96800,96800,96800,1
|
|
20240705,132700,61624100,96800,96800,96800,96800,0
|
|
20240705,132600,61624100,96800,96800,96800,96800,1
|
|
20240705,132500,61527300,96800,96800,96800,96800,1
|
|
20240705,132400,61430500,96800,96800,96800,96800,0
|
|
20240705,132300,61430500,96800,96800,96800,96800,1
|
|
20240705,132200,61333700,96800,96800,96800,96800,0
|
|
20240705,132100,61333700,96800,96800,96800,96800,1
|
|
20240705,132000,61236900,96800,96800,96800,96800,1
|
|
20240705,131900,61140100,96800,96800,96800,96800,1
|
|
20240705,131800,61043300,96800,96800,96800,96800,1
|
|
20240705,131700,60946500,96800,96800,96800,96800,0
|
|
20240705,131600,60946500,96800,96800,96800,96800,1
|
|
20240705,131500,60849700,96800,96800,96800,96800,0
|
|
20240705,131400,60849700,96800,96800,96800,96800,1
|
|
20240705,131300,60752900,96800,96800,96800,96800,0
|
|
20240705,131200,60752900,96800,96800,96800,96800,1
|
|
20240705,131100,60656100,96800,96800,96800,96800,1
|
|
20240705,131000,60559300,96800,96800,96800,96800,0
|
|
20240705,130900,60559300,96800,96800,96800,96800,1
|
|
20240705,130800,60462500,96800,96800,96800,96800,0
|
|
20240705,130700,60462500,96800,96800,96800,96800,1
|
|
20240705,130600,60365700,96800,96800,96800,96800,0
|
|
20240705,130500,60365700,96800,96800,96800,96800,1
|
|
20240705,130400,60268900,96800,96800,96800,96800,1
|
|
20240705,130300,60172100,96800,96800,96800,96800,0
|
|
20240705,130200,60172100,96800,96800,96800,96800,1
|
|
20240705,130100,60075300,96800,96800,96800,96800,0
|
|
20240705,130000,60075300,96800,96800,96800,96800,1
|
|
20240705,125900,59978500,96800,96800,96800,96800,0
|
|
20240705,125800,59978500,96800,96800,96800,96800,1
|
|
20240705,125700,59881700,96800,96800,96800,96800,0
|
|
20240705,125600,59881700,96800,96800,96800,96800,1
|
|
20240705,125500,59784900,96800,96800,96800,96800,1
|
|
20240705,125400,59688100,96800,96800,96800,96800,1
|
|
20240705,125300,59591300,96900,96900,96900,96900,1
|
|
20240705,125200,59494400,96800,96800,96800,96800,0
|
|
20240705,125100,59494400,96800,96800,96800,96800,1
|
|
20240705,125000,59397600,96700,96700,96700,96700,0
|
|
20240705,124900,59397600,96700,96700,96700,96700,0
|
|
20240705,124800,59397600,96700,96700,96700,96700,0
|
|
20240705,124700,59397600,96700,96700,96700,96700,0
|
|
20240705,124600,59397600,96700,96700,96700,96700,0
|
|
20240705,124500,59397600,96700,96700,96700,96700,0
|
|
20240705,124400,59397600,96700,96900,96900,96700,7
|
|
20240705,124300,58720100,96900,96900,96900,96900,0
|
|
20240705,124200,58720100,96900,96900,96900,96900,1
|
|
20240705,124100,58623200,96800,96800,96800,96800,0
|
|
20240705,124000,58623200,96800,96800,96800,96800,0
|
|
20240705,123900,58623200,96800,96800,96800,96800,1
|
|
20240705,123800,58526400,96800,96800,96800,96800,0
|
|
20240705,123700,58526400,96800,96800,96800,96800,1
|
|
20240705,123600,58429600,96800,96800,96800,96800,0
|
|
20240705,123500,58429600,96800,96800,96800,96800,1
|
|
20240705,123400,58332800,96800,96800,96800,96800,0
|
|
20240705,123300,58332800,96800,96800,96800,96800,2
|
|
20240705,123200,58139200,96800,96800,96800,96800,0
|
|
20240705,123100,58139200,96800,96800,96800,96800,1
|
|
20240705,123000,58042400,96800,96800,96800,96800,0
|
|
20240705,122900,58042400,96800,96800,96800,96800,11
|
|
20240705,122800,56977600,96800,96800,96800,96800,0
|
|
20240705,122700,56977600,96800,96800,96800,96800,3
|
|
20240705,122600,56687200,96900,96900,96900,96900,1
|
|
20240705,122500,56590300,96900,96900,96900,96900,1
|
|
20240705,122400,56493400,96900,96900,96900,96900,0
|
|
20240705,122300,56493400,96900,97000,97000,96900,6
|
|
20240705,122200,55911500,96600,96600,96600,96600,0
|
|
20240705,122100,55911500,96600,96600,96600,96600,0
|
|
20240705,122000,55911500,96600,96600,96600,96600,0
|
|
20240705,121900,55911500,96600,96600,96600,96600,26
|
|
20240705,121800,53399900,97000,97000,97000,97000,1
|
|
20240705,121700,53302900,97000,97000,97000,97000,0
|
|
20240705,121600,53302900,97000,97000,97000,97000,1
|
|
20240705,121500,53205900,97000,97000,97000,97000,0
|
|
20240705,121400,53205900,97000,97000,97000,97000,1
|
|
20240705,121300,53108900,97000,97000,97000,97000,0
|
|
20240705,121200,53108900,97000,97000,97000,97000,1
|
|
20240705,121100,53011900,97000,97000,97000,97000,1
|
|
20240705,121000,52914900,97000,97000,97000,97000,0
|
|
20240705,120900,52914900,97000,96900,97000,96900,8
|
|
20240705,120800,52139600,96900,96800,96900,96800,48
|
|
20240705,120700,47490600,96700,96700,96700,96700,20
|
|
20240705,120600,45556600,96700,96700,96700,96700,6
|
|
20240705,120500,44976400,96700,96700,96700,96700,3
|
|
20240705,120400,44686300,96700,96700,96700,96700,0
|
|
20240705,120300,44686300,96700,96700,96700,96700,0
|
|
20240705,120200,44686300,96700,96700,96700,96700,0
|
|
20240705,120100,44686300,96700,96700,96700,96700,0
|
|
20240705,120000,44686300,96700,96700,96700,96700,0
|
|
20240705,115900,44686300,96700,96700,96700,96700,0
|
|
20240705,115800,44686300,96700,96700,96700,96700,5
|
|
20240705,115700,44202800,96700,96700,96700,96700,0
|
|
20240705,115600,44202800,96700,96700,96700,96700,0
|
|
20240705,115500,44202800,96700,96700,96700,96700,0
|
|
20240705,115400,44202800,96700,96700,96700,96700,0
|
|
20240705,115300,44202800,96700,96700,96700,96700,0
|
|
20240705,115200,44202800,96700,96700,96700,96700,0
|
|
20240705,115100,44202800,96700,96700,96700,96700,0
|
|
20240705,115000,44202800,96700,96700,96700,96700,3
|
|
20240705,114900,43912700,96700,96700,96700,96700,0
|
|
20240705,114800,43912700,96700,96700,96700,96700,0
|
|
20240705,114700,43912700,96700,96700,96700,96700,0
|
|
20240705,114600,43912700,96700,96700,96700,96700,0
|
|
20240705,114500,43912700,96700,96700,96700,96700,0
|
|
20240705,114400,43912700,96700,96700,96700,96700,1
|
|
20240705,114300,43816000,96700,96700,96700,96700,1
|
|
20240705,114200,43719300,96700,96700,96700,96700,3
|
|
20240705,114100,43429200,96800,96800,96800,96800,1
|
|
20240705,114000,43332400,96800,96800,96800,96800,0
|
|
20240705,113900,43332400,96800,96800,96800,96800,2
|
|
20240705,113800,43138800,96800,96800,96800,96800,5
|
|
20240705,113700,42654800,96800,96800,96800,96800,1
|
|
20240705,113600,42558000,96800,96800,96800,96800,1
|
|
20240705,113500,42461200,96800,96800,96800,96800,0
|
|
20240705,113400,42461200,96800,96800,96800,96800,1
|
|
20240705,113300,42364400,96800,96800,96800,96800,0
|
|
20240705,113200,42364400,96800,96800,96800,96800,1
|
|
20240705,113100,42267600,96800,96800,96800,96800,1
|
|
20240705,113000,42170800,96800,96800,96800,96800,0
|
|
20240705,112900,42170800,96800,96900,96900,96800,9
|
|
20240705,112800,41299500,96800,96800,96800,96800,0
|
|
20240705,112700,41299500,96800,96800,96800,96800,11
|
|
20240705,112600,40234700,96700,96700,96700,96700,3
|
|
20240705,112500,39944600,96800,96800,96800,96800,1
|
|
20240705,112400,39847800,96700,96700,96700,96700,0
|
|
20240705,112300,39847800,96700,96700,96700,96700,0
|
|
20240705,112200,39847800,96700,96700,96700,96700,0
|
|
20240705,112100,39847800,96700,96700,96700,96700,1
|
|
20240705,112000,39751100,96700,96700,96700,96700,1
|
|
20240705,111900,39654400,96800,96800,96800,96800,1
|
|
20240705,111800,39557600,96700,96700,96700,96700,1
|
|
20240705,111700,39460900,96700,96700,96700,96700,1
|
|
20240705,111600,39364200,96700,96700,96700,96700,2
|
|
20240705,111500,39170800,96800,96800,96800,96800,1
|
|
20240705,111400,39074000,96800,96900,96900,96800,3
|
|
20240705,111300,38783500,96800,96800,96800,96800,0
|
|
20240705,111200,38783500,96800,96800,96800,96800,1
|
|
20240705,111100,38686700,96800,96800,96800,96800,1
|
|
20240705,111000,38589900,96800,96800,96800,96800,0
|
|
20240705,110900,38589900,96800,96800,96800,96800,1
|
|
20240705,110800,38493100,96800,96800,96800,96800,1
|
|
20240705,110700,38396300,96800,96800,96800,96800,0
|
|
20240705,110600,38396300,96800,96800,96800,96800,1
|
|
20240705,110500,38299500,96800,96800,96800,96800,0
|
|
20240705,110400,38299500,96800,96800,96800,96800,1
|
|
20240705,110300,38202700,96800,96800,96800,96800,0
|
|
20240705,110200,38202700,96800,96800,96800,96800,1
|
|
20240705,110100,38105900,96800,96800,96800,96800,2
|
|
20240705,110000,37912300,96800,96800,96800,96800,0
|
|
20240705,105900,37912300,96800,96800,96800,96800,1
|
|
20240705,105800,37815500,96700,96700,96700,96700,0
|
|
20240705,105700,37815500,96700,96600,96700,96600,2
|
|
20240705,105600,37622200,96700,96700,96700,96700,0
|
|
20240705,105500,37622200,96700,96600,96700,96600,2
|
|
20240705,105400,37428900,96600,96600,96600,96600,0
|
|
20240705,105300,37428900,96600,96600,96600,96600,4
|
|
20240705,105200,37042500,96800,96800,96800,96800,1
|
|
20240705,105100,36945700,96800,96800,96800,96800,0
|
|
20240705,105000,36945700,96800,96800,96800,96800,1
|
|
20240705,104900,36848900,96800,96800,96800,96800,0
|
|
20240705,104800,36848900,96800,96800,96800,96800,1
|
|
20240705,104700,36752100,96800,96800,96800,96800,1
|
|
20240705,104600,36655300,96800,96800,96800,96800,0
|
|
20240705,104500,36655300,96800,96800,96800,96800,1
|
|
20240705,104400,36558500,96800,96800,96800,96800,0
|
|
20240705,104300,36558500,96800,96800,96800,96800,1
|
|
20240705,104200,36461700,96800,96800,96800,96800,0
|
|
20240705,104100,36461700,96800,96800,96800,96800,1
|
|
20240705,104000,36364900,96800,96800,96800,96800,1
|
|
20240705,103900,36268100,96800,96800,96800,96800,0
|
|
20240705,103800,36268100,96800,96800,96800,96800,1
|
|
20240705,103700,36171300,96800,96800,96800,96800,0
|
|
20240705,103600,36171300,96800,96800,96800,96800,1
|
|
20240705,103500,36074500,96800,96800,96800,96800,0
|
|
20240705,103400,36074500,96800,96600,96900,96600,119
|
|
20240705,103300,24564000,96600,96600,96600,96600,1
|
|
20240705,103200,24467400,96600,96600,96600,96600,0
|
|
20240705,103100,24467400,96600,96600,96600,96600,2
|
|
20240705,103000,24274200,96600,96600,96600,96600,1
|
|
20240705,102900,24177600,96400,96400,96400,96400,0
|
|
20240705,102800,24177600,96400,96400,96400,96400,0
|
|
20240705,102700,24177600,96400,96400,96400,96400,0
|
|
20240705,102600,24177600,96400,96400,96400,96400,0
|
|
20240705,102500,24177600,96400,96500,96500,96400,57
|
|
20240705,102400,18681800,96400,96400,96400,96400,0
|
|
20240705,102300,18681800,96400,96400,96400,96400,0
|
|
20240705,102200,18681800,96400,96400,96400,96400,0
|
|
20240705,102100,18681800,96400,96400,96400,96400,0
|
|
20240705,102000,18681800,96400,96400,96400,96400,0
|
|
20240705,101900,18681800,96400,96400,96400,96400,0
|
|
20240705,101800,18681800,96400,96400,96400,96400,0
|
|
20240705,101700,18681800,96400,96400,96400,96400,0
|
|
20240705,101600,18681800,96400,96400,96400,96400,0
|
|
20240705,101500,18681800,96400,96400,96400,96400,0
|
|
20240705,101400,18681800,96400,96400,96400,96400,0
|
|
20240705,101300,18681800,96400,96400,96400,96400,0
|
|
20240705,101200,18681800,96400,96400,96400,96400,0
|
|
20240705,101100,18681800,96400,96400,96400,96400,0
|
|
20240705,101000,18681800,96400,96400,96400,96400,0
|
|
20240705,100900,18681800,96400,96400,96400,96400,0
|
|
20240705,100800,18681800,96400,96400,96400,96400,0
|
|
20240705,100700,18681800,96400,96400,96400,96400,1
|
|
20240705,100600,18585400,96500,96500,96500,96500,4
|
|
20240705,100500,18199400,96600,96600,96600,96600,1
|
|
20240705,100400,18102800,96600,96600,96600,96600,0
|
|
20240705,100300,18102800,96600,96500,96600,96500,3
|
|
20240705,100200,17813200,96500,96500,96500,96500,0
|
|
20240705,100100,17813200,96500,96500,96500,96500,1
|
|
20240705,100000,17716700,96500,96500,96500,96500,1
|
|
20240705,095900,17620200,96600,96600,96600,96600,2
|
|
20240705,095800,17427000,96600,96600,96600,96600,3
|
|
20240705,095700,17137200,96500,96500,96500,96500,1
|
|
20240705,095600,17040700,96300,96300,96300,96300,0
|
|
20240705,095500,17040700,96300,96300,96300,96300,0
|
|
20240705,095400,17040700,96300,96300,96300,96300,0
|
|
20240705,095300,17040700,96300,96300,96300,96300,0
|
|
20240705,095200,17040700,96300,96300,96300,96300,0
|
|
20240705,095100,17040700,96300,96300,96300,96300,0
|
|
20240705,095000,17040700,96300,96300,96300,96300,1
|
|
20240705,094900,16944400,96300,96300,96300,96300,10
|
|
20240705,094800,15981400,96600,96500,96600,96500,3
|
|
20240705,094700,15691800,96500,96500,96500,96500,2
|
|
20240705,094600,15498800,96300,96300,96300,96300,0
|
|
20240705,094500,15498800,96300,96400,96400,96300,12
|
|
20240705,094400,14342900,96300,96300,96300,96300,0
|
|
20240705,094300,14342900,96300,96300,96300,96300,0
|
|
20240705,094200,14342900,96300,96300,96300,96300,0
|
|
20240705,094100,14342900,96300,96300,96300,96300,0
|
|
20240705,094000,14342900,96300,96300,96300,96300,0
|
|
20240705,093900,14342900,96300,96300,96300,96300,0
|
|
20240705,093800,14342900,96300,96300,96300,96300,0
|
|
20240705,093700,14342900,96300,96300,96300,96300,0
|
|
20240705,093600,14342900,96300,96300,96300,96300,0
|
|
20240705,093500,14342900,96300,96600,96600,96300,2
|
|
20240705,093400,14150000,96600,96600,96600,96600,0
|
|
20240705,093300,14150000,96600,96600,96600,96600,1
|
|
20240705,093200,14053400,96600,96600,96600,96600,10
|
|
20240705,093100,13087400,96600,96500,96600,96300,14
|
|
20240705,093000,11735900,96500,96500,96500,96500,1
|
|
20240705,092900,11639400,96500,96500,96500,96500,0
|
|
20240705,092800,11639400,96500,96500,96500,96500,1
|
|
20240705,092700,11542900,96500,96500,96500,96500,0
|
|
20240705,092600,11542900,96500,96500,96500,96500,2
|
|
20240705,092500,11349900,96300,96300,96300,96300,0
|
|
20240705,092400,11349900,96300,96300,96300,96300,0
|
|
20240705,092300,11349900,96300,96300,96300,96300,0
|
|
20240705,092200,11349900,96300,96300,96300,96300,17
|
|
20240705,092100,9712800,96300,96400,96400,96300,13
|
|
20240705,092000,8460600,96300,96300,96300,96300,0
|
|
20240705,091900,8460600,96300,96300,96300,96300,0
|
|
20240705,091800,8460600,96300,96300,96300,96300,0
|
|
20240705,091700,8460600,96300,96300,96300,96300,0
|
|
20240705,091600,8460600,96300,96300,96300,96300,0
|
|
20240705,091500,8460600,96300,96300,96300,96300,0
|
|
20240705,091400,8460600,96300,96400,96400,96300,3
|
|
20240705,091300,8171600,96400,96400,96400,96400,15
|
|
20240705,091200,6725600,96200,96200,96200,96200,0
|
|
20240705,091100,6725600,96200,96400,96400,96200,6
|
|
20240705,091000,6148000,96300,96300,96300,96300,4
|
|
20240705,090900,5762800,96200,96200,96200,96200,0
|
|
20240705,090800,5762800,96200,96200,96200,96200,0
|
|
20240705,090700,5762800,96200,96200,96200,96200,11
|
|
20240705,090600,4704600,96200,96200,96200,96200,19
|
|
20240705,090500,2876800,95800,95800,95800,95800,0
|
|
20240705,090400,2876800,95800,95800,95800,95800,19
|
|
20240705,090300,1056600,95800,95900,95900,95800,3
|
|
20240705,090200,769100,95900,96200,96200,95900,4
|
|
20240705,090100,385000,96200,96200,96200,96200,0
|
|
20240705,090000,385000,96200,96300,96300,96200,4
|