686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,202300,141901300,96400,96400,96400,96400,40
|
|
20240708,202200,141901300,96400,96400,96400,96400,0
|
|
20240708,202100,141901300,96400,96400,96400,96400,0
|
|
20240708,202000,141901300,96400,96400,96400,96400,0
|
|
20240708,201900,141901300,96400,96400,96400,96400,0
|
|
20240708,201800,141901300,96400,96400,96400,96400,0
|
|
20240708,201700,141901300,96400,96400,96400,96400,0
|
|
20240708,201600,141901300,96400,96400,96400,96400,0
|
|
20240708,201500,141901300,96400,96400,96400,96400,0
|
|
20240708,201400,141901300,96400,96400,96400,96400,0
|
|
20240708,201300,141901300,96400,96400,96400,96400,0
|
|
20240708,201200,141901300,96400,96400,96400,96400,0
|
|
20240708,201100,141901300,96400,96400,96400,96400,0
|
|
20240708,201000,141901300,96400,96400,96400,96400,0
|
|
20240708,200900,141901300,96400,96400,96400,96400,0
|
|
20240708,200800,141901300,96400,96400,96400,96400,0
|
|
20240708,200700,141901300,96400,96400,96400,96400,0
|
|
20240708,200600,141901300,96400,96400,96400,96400,0
|
|
20240708,200500,141901300,96400,96400,96400,96400,0
|
|
20240708,200400,141901300,96400,96400,96400,96400,0
|
|
20240708,200300,141901300,96400,96400,96400,96400,0
|
|
20240708,200200,141901300,96400,96400,96400,96400,0
|
|
20240708,200100,141901300,96400,96400,96400,96400,0
|
|
20240708,200000,141901300,96400,96400,96400,96400,0
|
|
20240708,195900,141901300,96400,96400,96400,96400,0
|
|
20240708,195800,141901300,96400,96400,96400,96400,0
|
|
20240708,195700,141901300,96400,96400,96400,96400,0
|
|
20240708,195600,141901300,96400,96400,96400,96400,0
|
|
20240708,195500,141901300,96400,96400,96400,96400,0
|
|
20240708,195400,141901300,96400,96400,96400,96400,0
|
|
20240708,195300,141901300,96400,96400,96400,96400,40
|
|
20240708,195200,141901300,96400,96400,96400,96400,0
|
|
20240708,195100,141901300,96400,96400,96400,96400,0
|
|
20240708,195000,141901300,96400,96400,96400,96400,0
|
|
20240708,194900,141901300,96400,96400,96400,96400,0
|
|
20240708,194800,141901300,96400,96400,96400,96400,0
|
|
20240708,194700,141901300,96400,96400,96400,96400,0
|
|
20240708,194600,141901300,96400,96400,96400,96400,0
|
|
20240708,194500,141901300,96400,96400,96400,96400,0
|
|
20240708,194400,141901300,96400,96400,96400,96400,0
|
|
20240708,194300,141901300,96400,96400,96400,96400,0
|
|
20240708,194200,141901300,96400,96400,96400,96400,0
|
|
20240708,194100,141901300,96400,96400,96400,96400,0
|
|
20240708,194000,141901300,96400,96400,96400,96400,0
|
|
20240708,193900,141901300,96400,96400,96400,96400,0
|
|
20240708,193800,141901300,96400,96400,96400,96400,0
|
|
20240708,193700,141901300,96400,96400,96400,96400,0
|
|
20240708,193600,141901300,96400,96400,96400,96400,0
|
|
20240708,193500,141901300,96400,96400,96400,96400,0
|
|
20240708,193400,141901300,96400,96400,96400,96400,0
|
|
20240708,193300,141901300,96400,96400,96400,96400,0
|
|
20240708,193200,141901300,96400,96400,96400,96400,0
|
|
20240708,193100,141901300,96400,96400,96400,96400,0
|
|
20240708,193000,141901300,96400,96400,96400,96400,0
|
|
20240708,192900,141901300,96400,96400,96400,96400,0
|
|
20240708,192800,141901300,96400,96400,96400,96400,0
|
|
20240708,192700,141901300,96400,96400,96400,96400,0
|
|
20240708,192600,141901300,96400,96400,96400,96400,0
|
|
20240708,192500,141901300,96400,96400,96400,96400,0
|
|
20240708,192400,141901300,96400,96400,96400,96400,0
|
|
20240708,192300,141901300,96400,96400,96400,96400,40
|
|
20240708,192200,141901300,96400,96400,96400,96400,0
|
|
20240708,192100,141901300,96400,96400,96400,96400,0
|
|
20240708,192000,141901300,96400,96400,96400,96400,0
|
|
20240708,191900,141901300,96400,96400,96400,96400,0
|
|
20240708,191800,141901300,96400,96400,96400,96400,0
|
|
20240708,191700,141901300,96400,96400,96400,96400,0
|
|
20240708,191600,141901300,96400,96400,96400,96400,0
|
|
20240708,191500,141901300,96400,96400,96400,96400,0
|
|
20240708,191400,141901300,96400,96400,96400,96400,0
|
|
20240708,191300,141901300,96400,96400,96400,96400,0
|
|
20240708,191200,141901300,96400,96400,96400,96400,0
|
|
20240708,191100,141901300,96400,96400,96400,96400,0
|
|
20240708,191000,141901300,96400,96400,96400,96400,0
|
|
20240708,190900,141901300,96400,96400,96400,96400,0
|
|
20240708,190800,141901300,96400,96400,96400,96400,0
|
|
20240708,190700,141901300,96400,96400,96400,96400,0
|
|
20240708,190600,141901300,96400,96400,96400,96400,0
|
|
20240708,190500,141901300,96400,96400,96400,96400,0
|
|
20240708,190400,141901300,96400,96400,96400,96400,0
|
|
20240708,190300,141901300,96400,96400,96400,96400,0
|
|
20240708,190200,141901300,96400,96400,96400,96400,0
|
|
20240708,190100,141901300,96400,96400,96400,96400,0
|
|
20240708,190000,141901300,96400,96400,96400,96400,0
|
|
20240708,185900,141901300,96400,96400,96400,96400,0
|
|
20240708,185800,141901300,96400,96400,96400,96400,0
|
|
20240708,185700,141901300,96400,96400,96400,96400,0
|
|
20240708,185600,141901300,96400,96400,96400,96400,0
|
|
20240708,185500,141901300,96400,96400,96400,96400,0
|
|
20240708,185400,141901300,96400,96400,96400,96400,0
|
|
20240708,185300,141901300,96400,96400,96400,96400,40
|
|
20240708,185200,141901300,96400,96400,96400,96400,0
|
|
20240708,185100,141901300,96400,96400,96400,96400,0
|
|
20240708,185000,141901300,96400,96400,96400,96400,0
|
|
20240708,184900,141901300,96400,96400,96400,96400,0
|
|
20240708,184800,141901300,96400,96400,96400,96400,0
|
|
20240708,184700,141901300,96400,96400,96400,96400,0
|
|
20240708,184600,141901300,96400,96400,96400,96400,0
|
|
20240708,184500,141901300,96400,96400,96400,96400,0
|
|
20240708,184400,141901300,96400,96400,96400,96400,0
|
|
20240708,184300,141901300,96400,96400,96400,96400,0
|
|
20240708,184200,141901300,96400,96400,96400,96400,0
|
|
20240708,184100,141901300,96400,96400,96400,96400,0
|
|
20240708,184000,141901300,96400,96400,96400,96400,0
|
|
20240708,183900,141901300,96400,96400,96400,96400,0
|
|
20240708,183800,141901300,96400,96400,96400,96400,0
|
|
20240708,183700,141901300,96400,96400,96400,96400,0
|
|
20240708,183600,141901300,96400,96400,96400,96400,0
|
|
20240708,183500,141901300,96400,96400,96400,96400,0
|
|
20240708,183400,141901300,96400,96400,96400,96400,0
|
|
20240708,183300,141901300,96400,96400,96400,96400,0
|
|
20240708,183200,141901300,96400,96400,96400,96400,0
|
|
20240708,183100,141901300,96400,96400,96400,96400,0
|
|
20240708,183000,141901300,96400,96400,96400,96400,0
|
|
20240708,182900,141901300,96400,96400,96400,96400,0
|
|
20240708,182800,141901300,96400,96400,96400,96400,0
|
|
20240708,182700,141901300,96400,96400,96400,96400,0
|
|
20240708,182600,141901300,96400,96400,96400,96400,0
|
|
20240708,182500,141901300,96400,96400,96400,96400,0
|
|
20240708,182400,141901300,96400,96400,96400,96400,0
|
|
20240708,182300,141901300,96400,96400,96400,96400,40
|
|
20240708,182200,141901300,96400,96400,96400,96400,0
|
|
20240708,182100,141901300,96400,96400,96400,96400,0
|
|
20240708,182000,141901300,96400,96400,96400,96400,0
|
|
20240708,181900,141901300,96400,96400,96400,96400,0
|
|
20240708,181800,141901300,96400,96400,96400,96400,0
|
|
20240708,181700,141901300,96400,96400,96400,96400,0
|
|
20240708,181600,141901300,96400,96400,96400,96400,0
|
|
20240708,181500,141901300,96400,96400,96400,96400,0
|
|
20240708,181400,141901300,96400,96400,96400,96400,0
|
|
20240708,181300,141901300,96400,96400,96400,96400,0
|
|
20240708,181200,141901300,96400,96400,96400,96400,0
|
|
20240708,181100,141901300,96400,96400,96400,96400,0
|
|
20240708,181000,141901300,96400,96400,96400,96400,0
|
|
20240708,180900,141901300,96400,96400,96400,96400,0
|
|
20240708,180800,141901300,96400,96400,96400,96400,0
|
|
20240708,180700,141901300,96400,96400,96400,96400,0
|
|
20240708,180600,141901300,96400,96400,96400,96400,0
|
|
20240708,180500,141901300,96400,96400,96400,96400,0
|
|
20240708,180400,141901300,96400,96400,96400,96400,0
|
|
20240708,180300,141901300,96400,96400,96400,96400,0
|
|
20240708,180200,141901300,96400,96400,96400,96400,0
|
|
20240708,180100,141901300,96400,96400,96400,96400,0
|
|
20240708,180000,141901300,96400,96400,96400,96400,0
|
|
20240708,175900,141901300,96400,96400,96400,96400,0
|
|
20240708,175800,141901300,96400,96400,96400,96400,0
|
|
20240708,175700,141901300,96400,96400,96400,96400,0
|
|
20240708,175600,141901300,96400,96400,96400,96400,0
|
|
20240708,175500,141901300,96400,96400,96400,96400,0
|
|
20240708,175400,141901300,96400,96400,96400,96400,0
|
|
20240708,175300,141901300,96400,96400,96400,96400,40
|
|
20240708,175200,141901300,96400,96400,96400,96400,0
|
|
20240708,175100,141901300,96400,96400,96400,96400,0
|
|
20240708,175000,141901300,96400,96400,96400,96400,0
|
|
20240708,174900,141901300,96400,96400,96400,96400,0
|
|
20240708,174800,141901300,96400,96400,96400,96400,0
|
|
20240708,174700,141901300,96400,96400,96400,96400,0
|
|
20240708,174600,141901300,96400,96400,96400,96400,0
|
|
20240708,174500,141901300,96400,96400,96400,96400,0
|
|
20240708,174400,141901300,96400,96400,96400,96400,0
|
|
20240708,174300,141901300,96400,96400,96400,96400,0
|
|
20240708,174200,141901300,96400,96400,96400,96400,0
|
|
20240708,174100,141901300,96400,96400,96400,96400,0
|
|
20240708,174000,141901300,96400,96400,96400,96400,0
|
|
20240708,173900,141901300,96400,96400,96400,96400,0
|
|
20240708,173800,141901300,96400,96400,96400,96400,0
|
|
20240708,173700,141901300,96400,96400,96400,96400,0
|
|
20240708,173600,141901300,96400,96400,96400,96400,0
|
|
20240708,173500,141901300,96400,96400,96400,96400,0
|
|
20240708,173400,141901300,96400,96400,96400,96400,0
|
|
20240708,173300,141901300,96400,96400,96400,96400,0
|
|
20240708,173200,141901300,96400,96400,96400,96400,0
|
|
20240708,173100,141901300,96400,96400,96400,96400,0
|
|
20240708,173000,141901300,96400,96400,96400,96400,0
|
|
20240708,172900,141901300,96400,96400,96400,96400,0
|
|
20240708,172800,141901300,96400,96400,96400,96400,0
|
|
20240708,172700,141901300,96400,96400,96400,96400,0
|
|
20240708,172600,141901300,96400,96400,96400,96400,0
|
|
20240708,172500,141901300,96400,96400,96400,96400,0
|
|
20240708,172400,141901300,96400,96400,96400,96400,0
|
|
20240708,172300,141901300,96400,96400,96400,96400,40
|
|
20240708,172200,141901300,96400,96400,96400,96400,0
|
|
20240708,172100,141901300,96400,96400,96400,96400,0
|
|
20240708,172000,141901300,96400,96400,96400,96400,0
|
|
20240708,171900,141901300,96400,96400,96400,96400,0
|
|
20240708,171800,141901300,96400,96400,96400,96400,0
|
|
20240708,171700,141901300,96400,96400,96400,96400,0
|
|
20240708,171600,141901300,96400,96400,96400,96400,0
|
|
20240708,171500,141901300,96400,96400,96400,96400,0
|
|
20240708,171400,141901300,96400,96400,96400,96400,0
|
|
20240708,171300,141901300,96400,96400,96400,96400,0
|
|
20240708,171200,141901300,96400,96400,96400,96400,0
|
|
20240708,171100,141901300,96400,96400,96400,96400,0
|
|
20240708,171000,141901300,96400,96400,96400,96400,0
|
|
20240708,170900,141901300,96400,96400,96400,96400,0
|
|
20240708,170800,141901300,96400,96400,96400,96400,0
|
|
20240708,170700,141901300,96400,96400,96400,96400,0
|
|
20240708,170600,141901300,96400,96400,96400,96400,0
|
|
20240708,170500,141901300,96400,96400,96400,96400,0
|
|
20240708,170400,141901300,96400,96400,96400,96400,0
|
|
20240708,170300,141901300,96400,96400,96400,96400,0
|
|
20240708,170200,141901300,96400,96400,96400,96400,0
|
|
20240708,170100,141901300,96400,96400,96400,96400,0
|
|
20240708,170000,141901300,96400,96400,96400,96400,0
|
|
20240708,165900,141901300,96400,96400,96400,96400,0
|
|
20240708,165800,141901300,96400,96400,96400,96400,0
|
|
20240708,165700,141901300,96400,96400,96400,96400,0
|
|
20240708,165600,141901300,96400,96400,96400,96400,0
|
|
20240708,165500,141901300,96400,96400,96400,96400,0
|
|
20240708,165400,141901300,96400,96400,96400,96400,0
|
|
20240708,165300,141901300,96400,96400,96400,96400,40
|
|
20240708,165200,141901300,96400,96400,96400,96400,0
|
|
20240708,165100,141901300,96400,96400,96400,96400,0
|
|
20240708,165000,141901300,96400,96400,96400,96400,0
|
|
20240708,164900,141901300,96400,96400,96400,96400,0
|
|
20240708,164800,141901300,96400,96400,96400,96400,0
|
|
20240708,164700,141901300,96400,96400,96400,96400,0
|
|
20240708,164600,141901300,96400,96400,96400,96400,0
|
|
20240708,164500,141901300,96400,96400,96400,96400,0
|
|
20240708,164400,141901300,96400,96400,96400,96400,0
|
|
20240708,164300,141901300,96400,96400,96400,96400,0
|
|
20240708,164200,141901300,96400,96400,96400,96400,0
|
|
20240708,164100,141901300,96400,96400,96400,96400,0
|
|
20240708,164000,141901300,96400,96400,96400,96400,0
|
|
20240708,163900,141901300,96400,96400,96400,96400,0
|
|
20240708,163800,141901300,96400,96400,96400,96400,0
|
|
20240708,163700,141901300,96400,96400,96400,96400,0
|
|
20240708,163600,141901300,96400,96400,96400,96400,0
|
|
20240708,163500,141901300,96400,96400,96400,96400,0
|
|
20240708,163400,141901300,96400,96400,96400,96400,0
|
|
20240708,163300,141901300,96400,96400,96400,96400,0
|
|
20240708,163200,141901300,96400,96400,96400,96400,0
|
|
20240708,163100,141901300,96400,96400,96400,96400,0
|
|
20240708,163000,141901300,96400,96400,96400,96400,0
|
|
20240708,162900,141901300,96400,96400,96400,96400,0
|
|
20240708,162800,141901300,96400,96400,96400,96400,0
|
|
20240708,162700,141901300,96400,96400,96400,96400,0
|
|
20240708,162600,141901300,96400,96400,96400,96400,0
|
|
20240708,162500,141901300,96400,96400,96400,96400,0
|
|
20240708,162400,141901300,96400,96400,96400,96400,0
|
|
20240708,162300,141901300,96400,96400,96400,96400,40
|
|
20240708,162200,141901300,96400,96400,96400,96400,0
|
|
20240708,162100,141901300,96400,96400,96400,96400,0
|
|
20240708,162000,141901300,96400,96400,96400,96400,0
|
|
20240708,161900,141901300,96400,96400,96400,96400,0
|
|
20240708,161800,141901300,96400,96400,96400,96400,0
|
|
20240708,161700,141901300,96400,96400,96400,96400,0
|
|
20240708,161600,141901300,96400,96400,96400,96400,0
|
|
20240708,161500,141901300,96400,96400,96400,96400,0
|
|
20240708,161400,141901300,96400,96400,96400,96400,0
|
|
20240708,161300,141901300,96400,96400,96400,96400,0
|
|
20240708,161200,141901300,96400,96400,96400,96400,0
|
|
20240708,161100,141901300,96400,96400,96400,96400,0
|
|
20240708,161000,141901300,96400,96400,96400,96400,0
|
|
20240708,160900,141901300,96400,96400,96400,96400,0
|
|
20240708,160800,141901300,96400,96400,96400,96400,0
|
|
20240708,160700,141901300,96400,96400,96400,96400,0
|
|
20240708,160600,141901300,96400,96400,96400,96400,0
|
|
20240708,160500,141901300,96400,96400,96400,96400,0
|
|
20240708,160400,141901300,96400,96400,96400,96400,0
|
|
20240708,160300,141901300,96400,96400,96400,96400,0
|
|
20240708,160200,141901300,96400,96400,96400,96400,0
|
|
20240708,160100,141901300,96400,96400,96400,96400,0
|
|
20240708,160000,141901300,96400,96400,96400,96400,0
|
|
20240708,155900,141901300,96400,96400,96400,96400,0
|
|
20240708,155800,141901300,96400,96400,96400,96400,0
|
|
20240708,155700,141901300,96400,96400,96400,96400,0
|
|
20240708,155600,141901300,96400,96400,96400,96400,0
|
|
20240708,155500,141901300,96400,96400,96400,96400,0
|
|
20240708,155400,141901300,96400,96400,96400,96400,0
|
|
20240708,155300,141901300,96400,96400,96400,96400,40
|
|
20240708,155200,141901300,96400,96400,96400,96400,0
|
|
20240708,155100,141901300,96400,96400,96400,96400,0
|
|
20240708,155000,141901300,96400,96400,96400,96400,0
|
|
20240708,154900,141901300,96400,96400,96400,96400,0
|
|
20240708,154800,141901300,96400,96400,96400,96400,0
|
|
20240708,154700,141901300,96400,96400,96400,96400,0
|
|
20240708,154600,141901300,96400,96400,96400,96400,0
|
|
20240708,154500,141901300,96400,96400,96400,96400,0
|
|
20240708,154400,141901300,96400,96400,96400,96400,0
|
|
20240708,154300,141901300,96400,96400,96400,96400,0
|
|
20240708,154200,141901300,96400,96400,96400,96400,0
|
|
20240708,154100,141901300,96400,96400,96400,96400,0
|
|
20240708,154000,141901300,96400,96400,96400,96400,0
|
|
20240708,153900,141901300,96400,96400,96400,96400,0
|
|
20240708,153800,141901300,96400,96400,96400,96400,0
|
|
20240708,153700,141901300,96400,96400,96400,96400,0
|
|
20240708,153600,141901300,96400,96400,96400,96400,0
|
|
20240708,153500,141901300,96400,96400,96400,96400,0
|
|
20240708,153400,141901300,96400,96400,96400,96400,0
|
|
20240708,153300,141901300,96400,96400,96400,96400,0
|
|
20240708,153200,141901300,96400,96400,96400,96400,0
|
|
20240708,153100,141901300,96400,96400,96400,96400,0
|
|
20240708,153000,141901300,96400,96400,96400,96400,40
|
|
20240708,152900,138045300,96000,96000,96000,96000,0
|
|
20240708,152800,138045300,96000,96000,96000,96000,0
|
|
20240708,152700,138045300,96000,96000,96000,96000,0
|
|
20240708,152600,138045300,96000,96000,96000,96000,0
|
|
20240708,152500,138045300,96000,96000,96000,96000,0
|
|
20240708,152400,138045300,96000,96000,96000,96000,0
|
|
20240708,152300,138045300,96000,96000,96000,96000,0
|
|
20240708,152200,138045300,96000,96000,96000,96000,0
|
|
20240708,152100,138045300,96000,96000,96000,96000,0
|
|
20240708,152000,138045300,96000,96000,96000,96000,0
|
|
20240708,151900,138045300,96000,96000,96000,96000,1
|
|
20240708,151800,137949300,96300,96300,96300,96300,8
|
|
20240708,151700,137178900,96300,96200,96300,96200,3
|
|
20240708,151600,136890200,95800,95800,95800,95800,0
|
|
20240708,151500,136890200,95800,95800,95800,95800,2
|
|
20240708,151400,136698600,96300,96300,96300,96300,5
|
|
20240708,151300,136217100,96300,96300,96300,96300,0
|
|
20240708,151200,136217100,96300,96100,96300,96100,4
|
|
20240708,151100,135832200,95800,95800,95800,95800,0
|
|
20240708,151000,135832200,95800,95900,95900,95800,55
|
|
20240708,150900,130562200,95900,95900,95900,95900,9
|
|
20240708,150800,129699100,96200,96200,96200,96200,0
|
|
20240708,150700,129699100,96200,95900,96200,95900,62
|
|
20240708,150600,123749800,96000,96000,96000,96000,0
|
|
20240708,150500,123749800,96000,96100,96100,96000,198
|
|
20240708,150400,104741500,96000,96000,96000,96000,0
|
|
20240708,150300,104741500,96000,96000,96000,96000,0
|
|
20240708,150200,104741500,96000,96000,96000,96000,0
|
|
20240708,150100,104741500,96000,96000,96000,96000,0
|
|
20240708,150000,104741500,96000,96000,96000,96000,13
|
|
20240708,145900,103493500,96100,96100,96100,96100,0
|
|
20240708,145800,103493500,96100,96100,96100,96100,38
|
|
20240708,145700,99841700,96100,96100,96100,96100,0
|
|
20240708,145600,99841700,96100,96100,96100,96100,0
|
|
20240708,145500,99841700,96100,96100,96100,96100,0
|
|
20240708,145400,99841700,96100,96100,96100,96100,6
|
|
20240708,145300,99265100,96200,96200,96200,96200,0
|
|
20240708,145200,99265100,96200,96200,96200,96200,0
|
|
20240708,145100,99265100,96200,96200,96200,96200,0
|
|
20240708,145000,99265100,96200,96200,96200,96200,1
|
|
20240708,144900,99168900,96200,96200,96200,96200,0
|
|
20240708,144800,99168900,96200,96200,96200,96200,1
|
|
20240708,144700,99072700,96200,96200,96200,96200,1
|
|
20240708,144600,98976500,96200,96300,96300,96200,7
|
|
20240708,144500,98303000,96300,96300,96300,96300,0
|
|
20240708,144400,98303000,96300,96300,96300,96300,1
|
|
20240708,144300,98206700,96300,96300,96300,96300,6
|
|
20240708,144200,97628900,96400,96400,96400,96400,1
|
|
20240708,144100,97532500,96300,96300,96300,96300,0
|
|
20240708,144000,97532500,96300,96300,96300,96300,1
|
|
20240708,143900,97436200,96400,96400,96400,96400,2
|
|
20240708,143800,97243400,96400,96400,96400,96400,0
|
|
20240708,143700,97243400,96400,96400,96400,96400,1
|
|
20240708,143600,97147000,96300,96300,96300,96300,0
|
|
20240708,143500,97147000,96300,96300,96300,96300,0
|
|
20240708,143400,97147000,96300,96300,96300,96300,0
|
|
20240708,143300,97147000,96300,96300,96300,96300,0
|
|
20240708,143200,97147000,96300,96300,96300,96300,7
|
|
20240708,143100,96472900,96400,96400,96400,96400,0
|
|
20240708,143000,96472900,96400,96400,96400,96400,1
|
|
20240708,142900,96376500,96400,96400,96400,96400,0
|
|
20240708,142800,96376500,96400,96400,96400,96400,1
|
|
20240708,142700,96280100,96400,96400,96400,96400,1
|
|
20240708,142600,96183700,96400,96400,96400,96400,0
|
|
20240708,142500,96183700,96400,96400,96400,96400,1
|
|
20240708,142400,96087300,96400,96400,96400,96400,0
|
|
20240708,142300,96087300,96400,96400,96400,96400,1
|
|
20240708,142200,95990900,96400,96400,96400,96400,0
|
|
20240708,142100,95990900,96400,96400,96400,96400,1
|
|
20240708,142000,95894500,96400,96400,96400,96400,0
|
|
20240708,141900,95894500,96400,96400,96400,96400,1
|
|
20240708,141800,95798100,96400,96400,96400,96400,1
|
|
20240708,141700,95701700,96400,96400,96400,96400,1
|
|
20240708,141600,95605300,96200,96200,96200,96200,0
|
|
20240708,141500,95605300,96200,96200,96200,96200,0
|
|
20240708,141400,95605300,96200,96300,96300,96200,194
|
|
20240708,141300,76931600,96300,96300,96300,96300,0
|
|
20240708,141200,76931600,96300,96300,96300,96300,1
|
|
20240708,141100,76835300,96300,96300,96300,96300,1
|
|
20240708,141000,76739000,96300,96300,96300,96300,0
|
|
20240708,140900,76739000,96300,96300,96300,96300,17
|
|
20240708,140800,75101900,96400,96400,96400,96400,0
|
|
20240708,140700,75101900,96400,96400,96400,96400,6
|
|
20240708,140600,74523500,96400,96400,96400,96400,0
|
|
20240708,140500,74523500,96400,96500,96500,96400,31
|
|
20240708,140400,71534700,96600,96600,96600,96600,2
|
|
20240708,140300,71341500,96600,96600,96600,96600,0
|
|
20240708,140200,71341500,96600,96600,96600,96600,1
|
|
20240708,140100,71244900,96500,96500,96500,96500,0
|
|
20240708,140000,71244900,96500,96500,96500,96500,0
|
|
20240708,135900,71244900,96500,96500,96500,96500,0
|
|
20240708,135800,71244900,96500,96500,96500,96500,1
|
|
20240708,135700,71148400,96600,96600,96600,96600,1
|
|
20240708,135600,71051800,96600,96600,96600,96600,0
|
|
20240708,135500,71051800,96600,96600,96600,96600,1
|
|
20240708,135400,70955200,96600,96600,96600,96600,0
|
|
20240708,135300,70955200,96600,96600,96600,96600,1
|
|
20240708,135200,70858600,96600,96600,96600,96600,0
|
|
20240708,135100,70858600,96600,96600,96600,96600,2
|
|
20240708,135000,70665400,96600,96600,96600,96600,0
|
|
20240708,134900,70665400,96600,96600,96600,96600,1
|
|
20240708,134800,70568800,96500,96500,96500,96500,0
|
|
20240708,134700,70568800,96500,96500,96500,96500,0
|
|
20240708,134600,70568800,96500,96500,96500,96500,0
|
|
20240708,134500,70568800,96500,96500,96500,96500,1
|
|
20240708,134400,70472300,96600,96600,96600,96600,1
|
|
20240708,134300,70375700,96600,96600,96600,96600,0
|
|
20240708,134200,70375700,96600,96600,96600,96600,1
|
|
20240708,134100,70279100,96600,96600,96600,96600,1
|
|
20240708,134000,70182500,96600,96600,96600,96600,0
|
|
20240708,133900,70182500,96600,96600,96600,96600,1
|
|
20240708,133800,70085900,96600,96600,96600,96600,0
|
|
20240708,133700,70085900,96600,96600,96600,96600,1
|
|
20240708,133600,69989300,96600,96600,96600,96600,0
|
|
20240708,133500,69989300,96600,96600,96600,96600,1
|
|
20240708,133400,69892700,96600,96600,96600,96600,2
|
|
20240708,133300,69699500,96600,96600,96600,96600,0
|
|
20240708,133200,69699500,96600,96600,96600,96600,1
|
|
20240708,133100,69602900,96500,96500,96500,96500,0
|
|
20240708,133000,69602900,96500,96500,96500,96500,0
|
|
20240708,132900,69602900,96500,96500,96500,96500,0
|
|
20240708,132800,69602900,96500,96500,96500,96500,0
|
|
20240708,132700,69602900,96500,96500,96500,96500,0
|
|
20240708,132600,69602900,96500,96500,96500,96500,0
|
|
20240708,132500,69602900,96500,96500,96500,96500,0
|
|
20240708,132400,69602900,96500,96500,96500,96500,0
|
|
20240708,132300,69602900,96500,96500,96500,96500,1
|
|
20240708,132200,69506400,96500,96500,96500,96500,0
|
|
20240708,132100,69506400,96500,96500,96500,96500,5
|
|
20240708,132000,69023900,96600,96600,96600,96600,0
|
|
20240708,131900,69023900,96600,96600,96600,96600,1
|
|
20240708,131800,68927300,96600,96600,96600,96600,1
|
|
20240708,131700,68830700,96600,96600,96600,96600,0
|
|
20240708,131600,68830700,96600,96600,96600,96600,1
|
|
20240708,131500,68734100,96600,96600,96600,96600,0
|
|
20240708,131400,68734100,96600,96600,96600,96600,1
|
|
20240708,131300,68637500,96600,96600,96600,96600,0
|
|
20240708,131200,68637500,96600,96600,96600,96600,2
|
|
20240708,131100,68444300,96600,96600,96600,96600,1
|
|
20240708,131000,68347700,96500,96500,96500,96500,0
|
|
20240708,130900,68347700,96500,96500,96500,96500,0
|
|
20240708,130800,68347700,96500,96500,96500,96500,0
|
|
20240708,130700,68347700,96500,96500,96500,96500,1
|
|
20240708,130600,68251200,96600,96600,96600,96600,0
|
|
20240708,130500,68251200,96600,96600,96600,96600,1
|
|
20240708,130400,68154600,96600,96600,96600,96600,1
|
|
20240708,130300,68058000,96600,96600,96600,96600,0
|
|
20240708,130200,68058000,96600,96600,96600,96600,1
|
|
20240708,130100,67961400,96600,96600,96600,96600,0
|
|
20240708,130000,67961400,96600,96600,96600,96600,1
|
|
20240708,125900,67864800,96600,96600,96600,96600,0
|
|
20240708,125800,67864800,96600,96600,96600,96600,1
|
|
20240708,125700,67768200,96600,96600,96600,96600,0
|
|
20240708,125600,67768200,96600,96600,96600,96600,1
|
|
20240708,125500,67671600,96600,96600,96600,96600,1
|
|
20240708,125400,67575000,96600,96600,96600,96600,0
|
|
20240708,125300,67575000,96600,96600,96600,96600,1
|
|
20240708,125200,67478400,96600,96600,96600,96600,0
|
|
20240708,125100,67478400,96600,96600,96600,96600,1
|
|
20240708,125000,67381800,96600,96600,96600,96600,0
|
|
20240708,124900,67381800,96600,96600,96600,96600,1
|
|
20240708,124800,67285200,96600,96600,96600,96600,3
|
|
20240708,124700,66995400,96600,96500,96600,96500,7
|
|
20240708,124600,66319700,96400,96400,96400,96400,0
|
|
20240708,124500,66319700,96400,96400,96400,96400,0
|
|
20240708,124400,66319700,96400,96400,96400,96400,0
|
|
20240708,124300,66319700,96400,96400,96400,96400,0
|
|
20240708,124200,66319700,96400,96400,96400,96400,0
|
|
20240708,124100,66319700,96400,96400,96400,96400,0
|
|
20240708,124000,66319700,96400,96400,96400,96400,0
|
|
20240708,123900,66319700,96400,96400,96400,96400,0
|
|
20240708,123800,66319700,96400,96400,96400,96400,0
|
|
20240708,123700,66319700,96400,96400,96400,96400,0
|
|
20240708,123600,66319700,96400,96400,96400,96400,0
|
|
20240708,123500,66319700,96400,96400,96400,96400,0
|
|
20240708,123400,66319700,96400,96400,96400,96400,0
|
|
20240708,123300,66319700,96400,96400,96400,96400,0
|
|
20240708,123200,66319700,96400,96400,96400,96400,0
|
|
20240708,123100,66319700,96400,96400,96400,96400,0
|
|
20240708,123000,66319700,96400,96400,96400,96400,0
|
|
20240708,122900,66319700,96400,96400,96400,96400,0
|
|
20240708,122800,66319700,96400,96400,96400,96400,6
|
|
20240708,122700,65741300,96400,96400,96400,96400,0
|
|
20240708,122600,65741300,96400,96500,96500,96400,5
|
|
20240708,122500,65259200,96600,96600,96600,96600,1
|
|
20240708,122400,65162600,96600,96600,96600,96600,2
|
|
20240708,122300,64969400,96400,96400,96400,96400,0
|
|
20240708,122200,64969400,96400,96400,96400,96400,0
|
|
20240708,122100,64969400,96400,96400,96400,96400,0
|
|
20240708,122000,64969400,96400,96600,96600,96400,9
|
|
20240708,121900,64101000,96600,96600,96600,96600,1
|
|
20240708,121800,64004400,96600,96600,96600,96600,1
|
|
20240708,121700,63907800,96600,96600,96600,96600,0
|
|
20240708,121600,63907800,96600,96600,96600,96600,1
|
|
20240708,121500,63811200,96600,96600,96600,96600,0
|
|
20240708,121400,63811200,96600,96600,96600,96600,1
|
|
20240708,121300,63714600,96600,96600,96600,96600,0
|
|
20240708,121200,63714600,96600,96600,96600,96600,1
|
|
20240708,121100,63618000,96600,96600,96600,96600,1
|
|
20240708,121000,63521400,96600,96600,96600,96600,0
|
|
20240708,120900,63521400,96600,96600,96600,96600,1
|
|
20240708,120800,63424800,96600,96600,96600,96600,0
|
|
20240708,120700,63424800,96600,96600,96600,96600,1
|
|
20240708,120600,63328200,96600,96600,96600,96600,0
|
|
20240708,120500,63328200,96600,96600,96600,96600,2
|
|
20240708,120400,63135000,96600,96600,96600,96600,1
|
|
20240708,120300,63038400,96600,96600,96600,96600,6
|
|
20240708,120200,62458800,96500,96500,96500,96500,0
|
|
20240708,120100,62458800,96500,96500,96500,96500,0
|
|
20240708,120000,62458800,96500,96500,96500,96500,0
|
|
20240708,115900,62458800,96500,96500,96500,96500,0
|
|
20240708,115800,62458800,96500,96500,96500,96500,0
|
|
20240708,115700,62458800,96500,96500,96500,96500,0
|
|
20240708,115600,62458800,96500,96500,96500,96500,0
|
|
20240708,115500,62458800,96500,96500,96500,96500,0
|
|
20240708,115400,62458800,96500,96500,96500,96500,0
|
|
20240708,115300,62458800,96500,96500,96500,96500,0
|
|
20240708,115200,62458800,96500,96500,96500,96500,0
|
|
20240708,115100,62458800,96500,96500,96500,96500,1
|
|
20240708,115000,62362300,96500,96500,96500,96500,1
|
|
20240708,114900,62265800,96500,96500,96500,96500,8
|
|
20240708,114800,61493800,96400,96400,96400,96400,0
|
|
20240708,114700,61493800,96400,96400,96400,96400,0
|
|
20240708,114600,61493800,96400,96400,96400,96400,0
|
|
20240708,114500,61493800,96400,96400,96400,96400,0
|
|
20240708,114400,61493800,96400,96400,96400,96400,0
|
|
20240708,114300,61493800,96400,96400,96400,96400,0
|
|
20240708,114200,61493800,96400,96400,96400,96400,0
|
|
20240708,114100,61493800,96400,96400,96400,96400,0
|
|
20240708,114000,61493800,96400,96400,96400,96400,0
|
|
20240708,113900,61493800,96400,96500,96500,96400,30
|
|
20240708,113800,58601700,96400,96500,96500,96400,11
|
|
20240708,113700,57541200,96400,96400,96400,96400,0
|
|
20240708,113600,57541200,96400,96400,96400,96400,0
|
|
20240708,113500,57541200,96400,96400,96400,96400,0
|
|
20240708,113400,57541200,96400,96400,96400,96400,0
|
|
20240708,113300,57541200,96400,96400,96400,96400,0
|
|
20240708,113200,57541200,96400,96400,96400,96400,0
|
|
20240708,113100,57541200,96400,96600,96600,96400,16
|
|
20240708,113000,55996800,96500,96600,96600,96500,13
|
|
20240708,112900,54742100,96700,96700,96700,96700,1
|
|
20240708,112800,54645400,96700,96700,96700,96700,0
|
|
20240708,112700,54645400,96700,96800,96800,96700,3
|
|
20240708,112600,54355200,96800,96800,96800,96800,0
|
|
20240708,112500,54355200,96800,96800,96800,96800,1
|
|
20240708,112400,54258400,96800,96800,96800,96800,0
|
|
20240708,112300,54258400,96800,96800,96800,96800,13
|
|
20240708,112200,53000000,96800,96800,96800,96800,1
|
|
20240708,112100,52903200,96800,96800,96800,96800,0
|
|
20240708,112000,52903200,96800,96800,96800,96800,1
|
|
20240708,111900,52806400,96800,96800,96800,96800,0
|
|
20240708,111800,52806400,96800,96800,96800,96800,1
|
|
20240708,111700,52709600,96800,96800,96800,96800,1
|
|
20240708,111600,52612800,96800,96800,96800,96800,1
|
|
20240708,111500,52516000,96800,96800,96800,96800,1
|
|
20240708,111400,52419200,96800,96800,96800,96800,0
|
|
20240708,111300,52419200,96800,96800,96800,96800,1
|
|
20240708,111200,52322400,96800,96800,96800,96800,0
|
|
20240708,111100,52322400,96800,96800,96800,96800,1
|
|
20240708,111000,52225600,96800,96800,96800,96800,0
|
|
20240708,110900,52225600,96800,96800,96800,96800,1
|
|
20240708,110800,52128800,96800,96800,96800,96800,1
|
|
20240708,110700,52032000,96800,96800,96800,96800,0
|
|
20240708,110600,52032000,96800,96800,96800,96800,1
|
|
20240708,110500,51935200,96800,96800,96800,96800,0
|
|
20240708,110400,51935200,96800,96800,96800,96800,1
|
|
20240708,110300,51838400,96800,96800,96800,96800,0
|
|
20240708,110200,51838400,96800,96800,96800,96800,1
|
|
20240708,110100,51741600,96800,96800,96800,96800,3
|
|
20240708,110000,51451200,96800,96800,96800,96800,0
|
|
20240708,105900,51451200,96800,96800,96800,96800,1
|
|
20240708,105800,51354400,96700,96700,96700,96700,0
|
|
20240708,105700,51354400,96700,96700,96700,96700,0
|
|
20240708,105600,51354400,96700,96700,96700,96700,1
|
|
20240708,105500,51257700,96400,96400,96400,96400,1
|
|
20240708,105400,51161300,96800,96800,96800,96800,1
|
|
20240708,105300,51064500,96800,96800,96800,96800,0
|
|
20240708,105200,51064500,96800,96800,96800,96800,24
|
|
20240708,105100,48741300,96800,96800,96800,96800,0
|
|
20240708,105000,48741300,96800,96600,96800,96600,238
|
|
20240708,104900,25704800,96300,96300,96300,96300,0
|
|
20240708,104800,25704800,96300,96300,96300,96300,0
|
|
20240708,104700,25704800,96300,96300,96300,96300,0
|
|
20240708,104600,25704800,96300,96300,96300,96300,0
|
|
20240708,104500,25704800,96300,96300,96300,96300,0
|
|
20240708,104400,25704800,96300,96300,96300,96300,0
|
|
20240708,104300,25704800,96300,96400,96400,96300,10
|
|
20240708,104200,24741700,96200,96200,96200,96200,0
|
|
20240708,104100,24741700,96200,96200,96200,96200,0
|
|
20240708,104000,24741700,96200,96200,96200,96200,0
|
|
20240708,103900,24741700,96200,96200,96200,96200,0
|
|
20240708,103800,24741700,96200,96200,96200,96200,0
|
|
20240708,103700,24741700,96200,96200,96200,96200,0
|
|
20240708,103600,24741700,96200,96200,96200,96200,0
|
|
20240708,103500,24741700,96200,96200,96200,96200,0
|
|
20240708,103400,24741700,96200,96200,96200,96200,0
|
|
20240708,103300,24741700,96200,96200,96200,96200,0
|
|
20240708,103200,24741700,96200,96200,96200,96200,0
|
|
20240708,103100,24741700,96200,96200,96200,96200,0
|
|
20240708,103000,24741700,96200,96200,96200,96200,0
|
|
20240708,102900,24741700,96200,96200,96200,96200,0
|
|
20240708,102800,24741700,96200,96200,96200,96200,0
|
|
20240708,102700,24741700,96200,96200,96200,96200,0
|
|
20240708,102600,24741700,96200,96200,96200,96200,0
|
|
20240708,102500,24741700,96200,96200,96200,96200,0
|
|
20240708,102400,24741700,96200,96200,96200,96200,0
|
|
20240708,102300,24741700,96200,96200,96200,96200,0
|
|
20240708,102200,24741700,96200,96200,96200,96200,0
|
|
20240708,102100,24741700,96200,96600,96600,96200,10
|
|
20240708,102000,23778600,96600,96600,96600,96600,0
|
|
20240708,101900,23778600,96600,96600,96600,96600,0
|
|
20240708,101800,23778600,96600,96600,96600,96600,0
|
|
20240708,101700,23778600,96600,96800,96800,96600,6
|
|
20240708,101600,23198300,96800,96800,96800,96800,0
|
|
20240708,101500,23198300,96800,96800,96800,96800,1
|
|
20240708,101400,23101500,96700,96700,96700,96700,0
|
|
20240708,101300,23101500,96700,96700,96700,96700,0
|
|
20240708,101200,23101500,96700,96700,96700,96700,0
|
|
20240708,101100,23101500,96700,96700,96700,96700,0
|
|
20240708,101000,23101500,96700,96700,96700,96700,1
|
|
20240708,100900,23004800,96700,96700,96700,96700,0
|
|
20240708,100800,23004800,96700,96700,96700,96700,2
|
|
20240708,100700,22811400,96700,96700,96700,96700,0
|
|
20240708,100600,22811400,96700,96700,96700,96700,1
|
|
20240708,100500,22714700,96700,96700,96700,96700,1
|
|
20240708,100400,22618000,96700,96700,96700,96700,5
|
|
20240708,100300,22134500,96800,96800,96800,96800,1
|
|
20240708,100200,22037700,96700,96700,96700,96700,0
|
|
20240708,100100,22037700,96700,96700,96700,96700,17
|
|
20240708,100000,20393800,96600,96600,96600,96600,0
|
|
20240708,095900,20393800,96600,96600,96600,96600,0
|
|
20240708,095800,20393800,96600,96600,96600,96600,0
|
|
20240708,095700,20393800,96600,96600,96600,96600,0
|
|
20240708,095600,20393800,96600,96600,96600,96600,1
|
|
20240708,095500,20297200,96600,96600,96600,96600,0
|
|
20240708,095400,20297200,96600,96600,96600,96600,1
|
|
20240708,095300,20200600,96600,96600,96600,96600,0
|
|
20240708,095200,20200600,96600,96600,96600,96600,1
|
|
20240708,095100,20104000,96600,96600,96600,96600,1
|
|
20240708,095000,20007400,96600,96600,96600,96600,0
|
|
20240708,094900,20007400,96600,96600,96600,96600,1
|
|
20240708,094800,19910800,96400,96400,96400,96400,1
|
|
20240708,094700,19814400,96400,96400,96400,96400,0
|
|
20240708,094600,19814400,96400,96400,96400,96400,1
|
|
20240708,094500,19718000,96400,96500,96500,96400,30
|
|
20240708,094400,16825700,96400,96400,96400,96400,0
|
|
20240708,094300,16825700,96400,96400,96400,96400,1
|
|
20240708,094200,16729300,96300,96300,96300,96300,0
|
|
20240708,094100,16729300,96300,96300,96300,96300,0
|
|
20240708,094000,16729300,96300,96300,96300,96300,0
|
|
20240708,093900,16729300,96300,96300,96300,96300,0
|
|
20240708,093800,16729300,96300,96300,96300,96300,0
|
|
20240708,093700,16729300,96300,96300,96300,96300,0
|
|
20240708,093600,16729300,96300,96300,96300,96300,0
|
|
20240708,093500,16729300,96300,96300,96300,96300,0
|
|
20240708,093400,16729300,96300,96300,96300,96300,0
|
|
20240708,093300,16729300,96300,96300,96300,96300,15
|
|
20240708,093200,15284800,96200,96200,96200,96200,0
|
|
20240708,093100,15284800,96200,96200,96200,96200,0
|
|
20240708,093000,15284800,96200,96200,96200,96200,0
|
|
20240708,092900,15284800,96200,96200,96200,96200,0
|
|
20240708,092800,15284800,96200,96200,96200,96200,0
|
|
20240708,092700,15284800,96200,96200,96200,96200,0
|
|
20240708,092600,15284800,96200,96200,96200,96200,0
|
|
20240708,092500,15284800,96200,96600,96600,96200,45
|
|
20240708,092400,10953600,96700,96600,96700,96600,8
|
|
20240708,092300,10180700,96600,96300,96600,96300,25
|
|
20240708,092200,7771400,96200,96200,96200,96200,5
|
|
20240708,092100,7290400,96300,96300,96300,96300,3
|
|
20240708,092000,7001500,96200,96200,96200,96200,1
|
|
20240708,091900,6905300,96000,96000,96000,96000,0
|
|
20240708,091800,6905300,96000,96000,96000,96000,0
|
|
20240708,091700,6905300,96000,96100,96100,96000,5
|
|
20240708,091600,6425200,96000,96000,96000,96000,0
|
|
20240708,091500,6425200,96000,96000,96000,96000,0
|
|
20240708,091400,6425200,96000,96000,96000,96000,0
|
|
20240708,091300,6425200,96000,96000,96000,96000,14
|
|
20240708,091200,5081200,95900,95900,95900,95900,0
|
|
20240708,091100,5081200,95900,95900,95900,95900,0
|
|
20240708,091000,5081200,95900,95900,95900,95900,0
|
|
20240708,090900,5081200,95900,96000,96000,95900,30
|
|
20240708,090800,2203700,95900,95900,95900,95900,0
|
|
20240708,090700,2203700,95900,95900,95900,95900,0
|
|
20240708,090600,2203700,95900,95900,95900,95900,0
|
|
20240708,090500,2203700,95900,95900,95900,95900,0
|
|
20240708,090400,2203700,95900,95900,95900,95900,0
|
|
20240708,090300,2203700,95900,95900,95900,95900,0
|
|
20240708,090200,2203700,95900,95900,95900,95900,0
|
|
20240708,090100,2203700,95900,95900,95900,95900,3
|
|
20240708,090000,1916000,95800,95800,95800,95800,20
|