686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202300,116784200,96300,96300,96300,96300,29
|
|
20240709,202200,116784200,96300,96300,96300,96300,0
|
|
20240709,202100,116784200,96300,96300,96300,96300,0
|
|
20240709,202000,116784200,96300,96300,96300,96300,0
|
|
20240709,201900,116784200,96300,96300,96300,96300,0
|
|
20240709,201800,116784200,96300,96300,96300,96300,0
|
|
20240709,201700,116784200,96300,96300,96300,96300,0
|
|
20240709,201600,116784200,96300,96300,96300,96300,0
|
|
20240709,201500,116784200,96300,96300,96300,96300,0
|
|
20240709,201400,116784200,96300,96300,96300,96300,0
|
|
20240709,201300,116784200,96300,96300,96300,96300,0
|
|
20240709,201200,116784200,96300,96300,96300,96300,0
|
|
20240709,201100,116784200,96300,96300,96300,96300,0
|
|
20240709,201000,116784200,96300,96300,96300,96300,0
|
|
20240709,200900,116784200,96300,96300,96300,96300,0
|
|
20240709,200800,116784200,96300,96300,96300,96300,0
|
|
20240709,200700,116784200,96300,96300,96300,96300,0
|
|
20240709,200600,116784200,96300,96300,96300,96300,0
|
|
20240709,200500,116784200,96300,96300,96300,96300,0
|
|
20240709,200400,116784200,96300,96300,96300,96300,0
|
|
20240709,200300,116784200,96300,96300,96300,96300,0
|
|
20240709,200200,116784200,96300,96300,96300,96300,0
|
|
20240709,200100,116784200,96300,96300,96300,96300,0
|
|
20240709,200000,116784200,96300,96300,96300,96300,0
|
|
20240709,195900,116784200,96300,96300,96300,96300,0
|
|
20240709,195800,116784200,96300,96300,96300,96300,0
|
|
20240709,195700,116784200,96300,96300,96300,96300,0
|
|
20240709,195600,116784200,96300,96300,96300,96300,0
|
|
20240709,195500,116784200,96300,96300,96300,96300,0
|
|
20240709,195400,116784200,96300,96300,96300,96300,0
|
|
20240709,195300,116784200,96300,96300,96300,96300,29
|
|
20240709,195200,116784200,96300,96300,96300,96300,0
|
|
20240709,195100,116784200,96300,96300,96300,96300,0
|
|
20240709,195000,116784200,96300,96300,96300,96300,0
|
|
20240709,194900,116784200,96300,96300,96300,96300,0
|
|
20240709,194800,116784200,96300,96300,96300,96300,0
|
|
20240709,194700,116784200,96300,96300,96300,96300,0
|
|
20240709,194600,116784200,96300,96300,96300,96300,0
|
|
20240709,194500,116784200,96300,96300,96300,96300,0
|
|
20240709,194400,116784200,96300,96300,96300,96300,0
|
|
20240709,194300,116784200,96300,96300,96300,96300,0
|
|
20240709,194200,116784200,96300,96300,96300,96300,0
|
|
20240709,194100,116784200,96300,96300,96300,96300,0
|
|
20240709,194000,116784200,96300,96300,96300,96300,0
|
|
20240709,193900,116784200,96300,96300,96300,96300,0
|
|
20240709,193800,116784200,96300,96300,96300,96300,0
|
|
20240709,193700,116784200,96300,96300,96300,96300,0
|
|
20240709,193600,116784200,96300,96300,96300,96300,0
|
|
20240709,193500,116784200,96300,96300,96300,96300,0
|
|
20240709,193400,116784200,96300,96300,96300,96300,0
|
|
20240709,193300,116784200,96300,96300,96300,96300,0
|
|
20240709,193200,116784200,96300,96300,96300,96300,0
|
|
20240709,193100,116784200,96300,96300,96300,96300,0
|
|
20240709,193000,116784200,96300,96300,96300,96300,0
|
|
20240709,192900,116784200,96300,96300,96300,96300,0
|
|
20240709,192800,116784200,96300,96300,96300,96300,0
|
|
20240709,192700,116784200,96300,96300,96300,96300,0
|
|
20240709,192600,116784200,96300,96300,96300,96300,0
|
|
20240709,192500,116784200,96300,96300,96300,96300,0
|
|
20240709,192400,116784200,96300,96300,96300,96300,0
|
|
20240709,192300,116784200,96300,96300,96300,96300,29
|
|
20240709,192200,116784200,96300,96300,96300,96300,0
|
|
20240709,192100,116784200,96300,96300,96300,96300,0
|
|
20240709,192000,116784200,96300,96300,96300,96300,0
|
|
20240709,191900,116784200,96300,96300,96300,96300,0
|
|
20240709,191800,116784200,96300,96300,96300,96300,0
|
|
20240709,191700,116784200,96300,96300,96300,96300,0
|
|
20240709,191600,116784200,96300,96300,96300,96300,0
|
|
20240709,191500,116784200,96300,96300,96300,96300,0
|
|
20240709,191400,116784200,96300,96300,96300,96300,0
|
|
20240709,191300,116784200,96300,96300,96300,96300,0
|
|
20240709,191200,116784200,96300,96300,96300,96300,0
|
|
20240709,191100,116784200,96300,96300,96300,96300,0
|
|
20240709,191000,116784200,96300,96300,96300,96300,0
|
|
20240709,190900,116784200,96300,96300,96300,96300,0
|
|
20240709,190800,116784200,96300,96300,96300,96300,0
|
|
20240709,190700,116784200,96300,96300,96300,96300,0
|
|
20240709,190600,116784200,96300,96300,96300,96300,0
|
|
20240709,190500,116784200,96300,96300,96300,96300,0
|
|
20240709,190400,116784200,96300,96300,96300,96300,0
|
|
20240709,190300,116784200,96300,96300,96300,96300,0
|
|
20240709,190200,116784200,96300,96300,96300,96300,0
|
|
20240709,190100,116784200,96300,96300,96300,96300,0
|
|
20240709,190000,116784200,96300,96300,96300,96300,0
|
|
20240709,185900,116784200,96300,96300,96300,96300,0
|
|
20240709,185800,116784200,96300,96300,96300,96300,0
|
|
20240709,185700,116784200,96300,96300,96300,96300,0
|
|
20240709,185600,116784200,96300,96300,96300,96300,0
|
|
20240709,185500,116784200,96300,96300,96300,96300,0
|
|
20240709,185400,116784200,96300,96300,96300,96300,0
|
|
20240709,185300,116784200,96300,96300,96300,96300,29
|
|
20240709,185200,116784200,96300,96300,96300,96300,0
|
|
20240709,185100,116784200,96300,96300,96300,96300,0
|
|
20240709,185000,116784200,96300,96300,96300,96300,0
|
|
20240709,184900,116784200,96300,96300,96300,96300,0
|
|
20240709,184800,116784200,96300,96300,96300,96300,0
|
|
20240709,184700,116784200,96300,96300,96300,96300,0
|
|
20240709,184600,116784200,96300,96300,96300,96300,0
|
|
20240709,184500,116784200,96300,96300,96300,96300,0
|
|
20240709,184400,116784200,96300,96300,96300,96300,0
|
|
20240709,184300,116784200,96300,96300,96300,96300,0
|
|
20240709,184200,116784200,96300,96300,96300,96300,0
|
|
20240709,184100,116784200,96300,96300,96300,96300,0
|
|
20240709,184000,116784200,96300,96300,96300,96300,0
|
|
20240709,183900,116784200,96300,96300,96300,96300,0
|
|
20240709,183800,116784200,96300,96300,96300,96300,0
|
|
20240709,183700,116784200,96300,96300,96300,96300,0
|
|
20240709,183600,116784200,96300,96300,96300,96300,0
|
|
20240709,183500,116784200,96300,96300,96300,96300,0
|
|
20240709,183400,116784200,96300,96300,96300,96300,0
|
|
20240709,183300,116784200,96300,96300,96300,96300,0
|
|
20240709,183200,116784200,96300,96300,96300,96300,0
|
|
20240709,183100,116784200,96300,96300,96300,96300,0
|
|
20240709,183000,116784200,96300,96300,96300,96300,0
|
|
20240709,182900,116784200,96300,96300,96300,96300,0
|
|
20240709,182800,116784200,96300,96300,96300,96300,0
|
|
20240709,182700,116784200,96300,96300,96300,96300,0
|
|
20240709,182600,116784200,96300,96300,96300,96300,0
|
|
20240709,182500,116784200,96300,96300,96300,96300,0
|
|
20240709,182400,116784200,96300,96300,96300,96300,0
|
|
20240709,182300,116784200,96300,96300,96300,96300,29
|
|
20240709,182200,116784200,96300,96300,96300,96300,0
|
|
20240709,182100,116784200,96300,96300,96300,96300,0
|
|
20240709,182000,116784200,96300,96300,96300,96300,0
|
|
20240709,181900,116784200,96300,96300,96300,96300,0
|
|
20240709,181800,116784200,96300,96300,96300,96300,0
|
|
20240709,181700,116784200,96300,96300,96300,96300,0
|
|
20240709,181600,116784200,96300,96300,96300,96300,0
|
|
20240709,181500,116784200,96300,96300,96300,96300,0
|
|
20240709,181400,116784200,96300,96300,96300,96300,0
|
|
20240709,181300,116784200,96300,96300,96300,96300,0
|
|
20240709,181200,116784200,96300,96300,96300,96300,0
|
|
20240709,181100,116784200,96300,96300,96300,96300,0
|
|
20240709,181000,116784200,96300,96300,96300,96300,0
|
|
20240709,180900,116784200,96300,96300,96300,96300,0
|
|
20240709,180800,116784200,96300,96300,96300,96300,0
|
|
20240709,180700,116784200,96300,96300,96300,96300,0
|
|
20240709,180600,116784200,96300,96300,96300,96300,0
|
|
20240709,180500,116784200,96300,96300,96300,96300,0
|
|
20240709,180400,116784200,96300,96300,96300,96300,0
|
|
20240709,180300,116784200,96300,96300,96300,96300,0
|
|
20240709,180200,116784200,96300,96300,96300,96300,0
|
|
20240709,180100,116784200,96300,96300,96300,96300,0
|
|
20240709,180000,116784200,96300,96300,96300,96300,0
|
|
20240709,175900,116784200,96300,96300,96300,96300,0
|
|
20240709,175800,116784200,96300,96300,96300,96300,0
|
|
20240709,175700,116784200,96300,96300,96300,96300,0
|
|
20240709,175600,116784200,96300,96300,96300,96300,0
|
|
20240709,175500,116784200,96300,96300,96300,96300,0
|
|
20240709,175400,116784200,96300,96300,96300,96300,0
|
|
20240709,175300,116784200,96300,96300,96300,96300,29
|
|
20240709,175200,116784200,96300,96300,96300,96300,0
|
|
20240709,175100,116784200,96300,96300,96300,96300,0
|
|
20240709,175000,116784200,96300,96300,96300,96300,0
|
|
20240709,174900,116784200,96300,96300,96300,96300,0
|
|
20240709,174800,116784200,96300,96300,96300,96300,0
|
|
20240709,174700,116784200,96300,96300,96300,96300,0
|
|
20240709,174600,116784200,96300,96300,96300,96300,0
|
|
20240709,174500,116784200,96300,96300,96300,96300,0
|
|
20240709,174400,116784200,96300,96300,96300,96300,0
|
|
20240709,174300,116784200,96300,96300,96300,96300,0
|
|
20240709,174200,116784200,96300,96300,96300,96300,0
|
|
20240709,174100,116784200,96300,96300,96300,96300,0
|
|
20240709,174000,116784200,96300,96300,96300,96300,0
|
|
20240709,173900,116784200,96300,96300,96300,96300,0
|
|
20240709,173800,116784200,96300,96300,96300,96300,0
|
|
20240709,173700,116784200,96300,96300,96300,96300,0
|
|
20240709,173600,116784200,96300,96300,96300,96300,0
|
|
20240709,173500,116784200,96300,96300,96300,96300,0
|
|
20240709,173400,116784200,96300,96300,96300,96300,0
|
|
20240709,173300,116784200,96300,96300,96300,96300,0
|
|
20240709,173200,116784200,96300,96300,96300,96300,0
|
|
20240709,173100,116784200,96300,96300,96300,96300,0
|
|
20240709,173000,116784200,96300,96300,96300,96300,0
|
|
20240709,172900,116784200,96300,96300,96300,96300,0
|
|
20240709,172800,116784200,96300,96300,96300,96300,0
|
|
20240709,172700,116784200,96300,96300,96300,96300,0
|
|
20240709,172600,116784200,96300,96300,96300,96300,0
|
|
20240709,172500,116784200,96300,96300,96300,96300,0
|
|
20240709,172400,116784200,96300,96300,96300,96300,0
|
|
20240709,172300,116784200,96300,96300,96300,96300,29
|
|
20240709,172200,116784200,96300,96300,96300,96300,0
|
|
20240709,172100,116784200,96300,96300,96300,96300,0
|
|
20240709,172000,116784200,96300,96300,96300,96300,0
|
|
20240709,171900,116784200,96300,96300,96300,96300,0
|
|
20240709,171800,116784200,96300,96300,96300,96300,0
|
|
20240709,171700,116784200,96300,96300,96300,96300,0
|
|
20240709,171600,116784200,96300,96300,96300,96300,0
|
|
20240709,171500,116784200,96300,96300,96300,96300,0
|
|
20240709,171400,116784200,96300,96300,96300,96300,0
|
|
20240709,171300,116784200,96300,96300,96300,96300,0
|
|
20240709,171200,116784200,96300,96300,96300,96300,0
|
|
20240709,171100,116784200,96300,96300,96300,96300,0
|
|
20240709,171000,116784200,96300,96300,96300,96300,0
|
|
20240709,170900,116784200,96300,96300,96300,96300,0
|
|
20240709,170800,116784200,96300,96300,96300,96300,0
|
|
20240709,170700,116784200,96300,96300,96300,96300,0
|
|
20240709,170600,116784200,96300,96300,96300,96300,0
|
|
20240709,170500,116784200,96300,96300,96300,96300,0
|
|
20240709,170400,116784200,96300,96300,96300,96300,0
|
|
20240709,170300,116784200,96300,96300,96300,96300,0
|
|
20240709,170200,116784200,96300,96300,96300,96300,0
|
|
20240709,170100,116784200,96300,96300,96300,96300,0
|
|
20240709,170000,116784200,96300,96300,96300,96300,0
|
|
20240709,165900,116784200,96300,96300,96300,96300,0
|
|
20240709,165800,116784200,96300,96300,96300,96300,0
|
|
20240709,165700,116784200,96300,96300,96300,96300,0
|
|
20240709,165600,116784200,96300,96300,96300,96300,0
|
|
20240709,165500,116784200,96300,96300,96300,96300,0
|
|
20240709,165400,116784200,96300,96300,96300,96300,0
|
|
20240709,165300,116784200,96300,96300,96300,96300,29
|
|
20240709,165200,116784200,96300,96300,96300,96300,0
|
|
20240709,165100,116784200,96300,96300,96300,96300,0
|
|
20240709,165000,116784200,96300,96300,96300,96300,0
|
|
20240709,164900,116784200,96300,96300,96300,96300,0
|
|
20240709,164800,116784200,96300,96300,96300,96300,0
|
|
20240709,164700,116784200,96300,96300,96300,96300,0
|
|
20240709,164600,116784200,96300,96300,96300,96300,0
|
|
20240709,164500,116784200,96300,96300,96300,96300,0
|
|
20240709,164400,116784200,96300,96300,96300,96300,0
|
|
20240709,164300,116784200,96300,96300,96300,96300,0
|
|
20240709,164200,116784200,96300,96300,96300,96300,0
|
|
20240709,164100,116784200,96300,96300,96300,96300,0
|
|
20240709,164000,116784200,96300,96300,96300,96300,0
|
|
20240709,163900,116784200,96300,96300,96300,96300,0
|
|
20240709,163800,116784200,96300,96300,96300,96300,0
|
|
20240709,163700,116784200,96300,96300,96300,96300,0
|
|
20240709,163600,116784200,96300,96300,96300,96300,0
|
|
20240709,163500,116784200,96300,96300,96300,96300,0
|
|
20240709,163400,116784200,96300,96300,96300,96300,0
|
|
20240709,163300,116784200,96300,96300,96300,96300,0
|
|
20240709,163200,116784200,96300,96300,96300,96300,0
|
|
20240709,163100,116784200,96300,96300,96300,96300,0
|
|
20240709,163000,116784200,96300,96300,96300,96300,0
|
|
20240709,162900,116784200,96300,96300,96300,96300,0
|
|
20240709,162800,116784200,96300,96300,96300,96300,0
|
|
20240709,162700,116784200,96300,96300,96300,96300,0
|
|
20240709,162600,116784200,96300,96300,96300,96300,0
|
|
20240709,162500,116784200,96300,96300,96300,96300,0
|
|
20240709,162400,116784200,96300,96300,96300,96300,0
|
|
20240709,162300,116784200,96300,96300,96300,96300,29
|
|
20240709,162200,116784200,96300,96300,96300,96300,0
|
|
20240709,162100,116784200,96300,96300,96300,96300,0
|
|
20240709,162000,116784200,96300,96300,96300,96300,0
|
|
20240709,161900,116784200,96300,96300,96300,96300,0
|
|
20240709,161800,116784200,96300,96300,96300,96300,0
|
|
20240709,161700,116784200,96300,96300,96300,96300,0
|
|
20240709,161600,116784200,96300,96300,96300,96300,0
|
|
20240709,161500,116784200,96300,96300,96300,96300,0
|
|
20240709,161400,116784200,96300,96300,96300,96300,0
|
|
20240709,161300,116784200,96300,96300,96300,96300,0
|
|
20240709,161200,116784200,96300,96300,96300,96300,0
|
|
20240709,161100,116784200,96300,96300,96300,96300,0
|
|
20240709,161000,116784200,96300,96300,96300,96300,0
|
|
20240709,160900,116784200,96300,96300,96300,96300,0
|
|
20240709,160800,116784200,96300,96300,96300,96300,0
|
|
20240709,160700,116784200,96300,96300,96300,96300,0
|
|
20240709,160600,116784200,96300,96300,96300,96300,0
|
|
20240709,160500,116784200,96300,96300,96300,96300,0
|
|
20240709,160400,116784200,96300,96300,96300,96300,0
|
|
20240709,160300,116784200,96300,96300,96300,96300,0
|
|
20240709,160200,116784200,96300,96300,96300,96300,0
|
|
20240709,160100,116784200,96300,96300,96300,96300,0
|
|
20240709,160000,116784200,96300,96300,96300,96300,0
|
|
20240709,155900,116784200,96300,96300,96300,96300,0
|
|
20240709,155800,116784200,96300,96300,96300,96300,0
|
|
20240709,155700,116784200,96300,96300,96300,96300,0
|
|
20240709,155600,116784200,96300,96300,96300,96300,0
|
|
20240709,155500,116784200,96300,96300,96300,96300,0
|
|
20240709,155400,116784200,96300,96300,96300,96300,0
|
|
20240709,155300,116784200,96300,96300,96300,96300,29
|
|
20240709,155200,116784200,96300,96300,96300,96300,0
|
|
20240709,155100,116784200,96300,96300,96300,96300,0
|
|
20240709,155000,116784200,96300,96300,96300,96300,0
|
|
20240709,154900,116784200,96300,96300,96300,96300,0
|
|
20240709,154800,116784200,96300,96300,96300,96300,0
|
|
20240709,154700,116784200,96300,96300,96300,96300,0
|
|
20240709,154600,116784200,96300,96300,96300,96300,0
|
|
20240709,154500,116784200,96300,96300,96300,96300,0
|
|
20240709,154400,116784200,96300,96300,96300,96300,0
|
|
20240709,154300,116784200,96300,96300,96300,96300,0
|
|
20240709,154200,116784200,96300,96300,96300,96300,0
|
|
20240709,154100,116784200,96300,96300,96300,96300,0
|
|
20240709,154000,116784200,96300,96300,96300,96300,0
|
|
20240709,153900,116784200,96300,96300,96300,96300,0
|
|
20240709,153800,116784200,96300,96300,96300,96300,0
|
|
20240709,153700,116784200,96300,96300,96300,96300,0
|
|
20240709,153600,116784200,96300,96300,96300,96300,0
|
|
20240709,153500,116784200,96300,96300,96300,96300,0
|
|
20240709,153400,116784200,96300,96300,96300,96300,0
|
|
20240709,153300,116784200,96300,96300,96300,96300,0
|
|
20240709,153200,116784200,96300,96300,96300,96300,0
|
|
20240709,153100,116784200,96300,96300,96300,96300,0
|
|
20240709,153000,116784200,96300,96300,96300,96300,29
|
|
20240709,152900,113991500,96400,96400,96400,96400,0
|
|
20240709,152800,113991500,96400,96400,96400,96400,0
|
|
20240709,152700,113991500,96400,96400,96400,96400,0
|
|
20240709,152600,113991500,96400,96400,96400,96400,0
|
|
20240709,152500,113991500,96400,96400,96400,96400,0
|
|
20240709,152400,113991500,96400,96400,96400,96400,0
|
|
20240709,152300,113991500,96400,96400,96400,96400,0
|
|
20240709,152200,113991500,96400,96400,96400,96400,0
|
|
20240709,152100,113991500,96400,96400,96400,96400,0
|
|
20240709,152000,113991500,96400,96400,96400,96400,0
|
|
20240709,151900,113991500,96400,96400,96400,96400,0
|
|
20240709,151800,113991500,96400,96400,96400,96400,5
|
|
20240709,151700,113509500,96400,96400,96400,96400,0
|
|
20240709,151600,113509500,96400,96400,96400,96400,0
|
|
20240709,151500,113509500,96400,96400,96400,96400,0
|
|
20240709,151400,113509500,96400,96400,96400,96400,0
|
|
20240709,151300,113509500,96400,96400,96400,96400,6
|
|
20240709,151200,112931100,96400,96400,96400,96400,0
|
|
20240709,151100,112931100,96400,96400,96400,96400,7
|
|
20240709,151000,112256300,96400,96400,96400,96400,0
|
|
20240709,150900,112256300,96400,96400,96400,96400,0
|
|
20240709,150800,112256300,96400,96400,96400,96400,0
|
|
20240709,150700,112256300,96400,96400,96400,96400,0
|
|
20240709,150600,112256300,96400,96400,96400,96400,0
|
|
20240709,150500,112256300,96400,96500,96500,96400,15
|
|
20240709,150400,110809600,96500,96500,96500,96500,0
|
|
20240709,150300,110809600,96500,96500,96500,96500,0
|
|
20240709,150200,110809600,96500,96500,96500,96500,0
|
|
20240709,150100,110809600,96500,96500,96500,96500,0
|
|
20240709,150000,110809600,96500,96500,96500,96500,0
|
|
20240709,145900,110809600,96500,96500,96500,96500,0
|
|
20240709,145800,110809600,96500,96500,96500,96500,0
|
|
20240709,145700,110809600,96500,96500,96500,96500,1
|
|
20240709,145600,110713100,96600,96600,96600,96600,0
|
|
20240709,145500,110713100,96600,96600,96600,96600,0
|
|
20240709,145400,110713100,96600,96600,96600,96600,0
|
|
20240709,145300,110713100,96600,96600,96600,96600,0
|
|
20240709,145200,110713100,96600,96600,96600,96600,0
|
|
20240709,145100,110713100,96600,96600,96600,96600,0
|
|
20240709,145000,110713100,96600,96600,96600,96600,0
|
|
20240709,144900,110713100,96600,96600,96600,96600,15
|
|
20240709,144800,109264100,96500,96500,96500,96500,0
|
|
20240709,144700,109264100,96500,96500,96500,96500,0
|
|
20240709,144600,109264100,96500,96500,96500,96500,0
|
|
20240709,144500,109264100,96500,96500,96500,96500,0
|
|
20240709,144400,109264100,96500,96500,96500,96500,0
|
|
20240709,144300,109264100,96500,96500,96500,96500,0
|
|
20240709,144200,109264100,96500,96500,96500,96500,2
|
|
20240709,144100,109071100,96400,96400,96400,96400,0
|
|
20240709,144000,109071100,96400,96400,96400,96400,0
|
|
20240709,143900,109071100,96400,96400,96400,96400,0
|
|
20240709,143800,109071100,96400,96400,96400,96400,0
|
|
20240709,143700,109071100,96400,96400,96400,96400,5
|
|
20240709,143600,108589100,96400,96400,96400,96400,0
|
|
20240709,143500,108589100,96400,96400,96400,96400,0
|
|
20240709,143400,108589100,96400,96400,96400,96400,0
|
|
20240709,143300,108589100,96400,96400,96400,96400,0
|
|
20240709,143200,108589100,96400,96400,96400,96400,0
|
|
20240709,143100,108589100,96400,96400,96400,96400,0
|
|
20240709,143000,108589100,96400,96400,96400,96400,0
|
|
20240709,142900,108589100,96400,96400,96400,96400,0
|
|
20240709,142800,108589100,96400,96400,96400,96400,0
|
|
20240709,142700,108589100,96400,96400,96400,96400,0
|
|
20240709,142600,108589100,96400,96400,96400,96400,0
|
|
20240709,142500,108589100,96400,96400,96400,96400,0
|
|
20240709,142400,108589100,96400,96400,96400,96400,0
|
|
20240709,142300,108589100,96400,96400,96400,96400,0
|
|
20240709,142200,108589100,96400,96400,96400,96400,0
|
|
20240709,142100,108589100,96400,96400,96400,96400,0
|
|
20240709,142000,108589100,96400,96400,96400,96400,0
|
|
20240709,141900,108589100,96400,96400,96400,96400,0
|
|
20240709,141800,108589100,96400,96400,96400,96400,0
|
|
20240709,141700,108589100,96400,96400,96400,96400,0
|
|
20240709,141600,108589100,96400,96400,96400,96400,0
|
|
20240709,141500,108589100,96400,96400,96400,96400,5
|
|
20240709,141400,108107100,96400,96400,96400,96400,0
|
|
20240709,141300,108107100,96400,96400,96400,96400,0
|
|
20240709,141200,108107100,96400,96400,96400,96400,0
|
|
20240709,141100,108107100,96400,96400,96400,96400,0
|
|
20240709,141000,108107100,96400,96400,96400,96400,0
|
|
20240709,140900,108107100,96400,96400,96400,96400,0
|
|
20240709,140800,108107100,96400,96400,96400,96400,0
|
|
20240709,140700,108107100,96400,96500,96500,96400,4
|
|
20240709,140600,107721400,96500,96500,96500,96500,0
|
|
20240709,140500,107721400,96500,96500,96500,96500,1
|
|
20240709,140400,107624900,96500,96500,96500,96500,1
|
|
20240709,140300,107528400,96500,96500,96500,96500,0
|
|
20240709,140200,107528400,96500,96500,96500,96500,1
|
|
20240709,140100,107431900,96500,96500,96500,96500,0
|
|
20240709,140000,107431900,96500,96500,96500,96500,1
|
|
20240709,135900,107335400,96500,96500,96500,96500,0
|
|
20240709,135800,107335400,96500,96500,96500,96500,1
|
|
20240709,135700,107238900,96500,96500,96500,96500,1
|
|
20240709,135600,107142400,96500,96500,96500,96500,0
|
|
20240709,135500,107142400,96500,96600,96600,96500,2
|
|
20240709,135400,106949300,96500,96500,96500,96500,0
|
|
20240709,135300,106949300,96500,96500,96500,96500,1
|
|
20240709,135200,106852800,96400,96400,96400,96400,0
|
|
20240709,135100,106852800,96400,96400,96400,96400,0
|
|
20240709,135000,106852800,96400,96400,96400,96400,0
|
|
20240709,134900,106852800,96400,96400,96400,96400,0
|
|
20240709,134800,106852800,96400,96400,96400,96400,0
|
|
20240709,134700,106852800,96400,96400,96400,96400,0
|
|
20240709,134600,106852800,96400,96400,96400,96400,0
|
|
20240709,134500,106852800,96400,96400,96400,96400,0
|
|
20240709,134400,106852800,96400,96400,96400,96400,1
|
|
20240709,134300,106756400,96400,96400,96400,96400,1
|
|
20240709,134200,106660000,96400,96400,96400,96400,0
|
|
20240709,134100,106660000,96400,96600,96600,96400,7
|
|
20240709,134000,105984900,96500,96500,96500,96500,0
|
|
20240709,133900,105984900,96500,96500,96500,96500,1
|
|
20240709,133800,105888400,96400,96400,96400,96400,0
|
|
20240709,133700,105888400,96400,96400,96400,96400,0
|
|
20240709,133600,105888400,96400,96400,96400,96400,0
|
|
20240709,133500,105888400,96400,96400,96400,96400,0
|
|
20240709,133400,105888400,96400,96400,96400,96400,0
|
|
20240709,133300,105888400,96400,96400,96400,96400,0
|
|
20240709,133200,105888400,96400,96400,96400,96400,0
|
|
20240709,133100,105888400,96400,96400,96400,96400,1
|
|
20240709,133000,105792000,96400,96400,96400,96400,0
|
|
20240709,132900,105792000,96400,96400,96400,96400,4
|
|
20240709,132800,105406400,96400,96500,96500,96400,6
|
|
20240709,132700,104827600,96600,96600,96600,96600,0
|
|
20240709,132600,104827600,96600,96600,96600,96600,1
|
|
20240709,132500,104731000,96600,96600,96600,96600,1
|
|
20240709,132400,104634400,96600,96600,96600,96600,0
|
|
20240709,132300,104634400,96600,96600,96600,96600,1
|
|
20240709,132200,104537800,96600,96600,96600,96600,0
|
|
20240709,132100,104537800,96600,96600,96600,96600,1
|
|
20240709,132000,104441200,96600,96600,96600,96600,0
|
|
20240709,131900,104441200,96600,96600,96600,96600,1
|
|
20240709,131800,104344600,96600,96600,96600,96600,1
|
|
20240709,131700,104248000,96600,96600,96600,96600,0
|
|
20240709,131600,104248000,96600,96600,96600,96600,1
|
|
20240709,131500,104151400,96600,96600,96600,96600,0
|
|
20240709,131400,104151400,96600,96600,96600,96600,1
|
|
20240709,131300,104054800,96700,96700,96700,96700,1
|
|
20240709,131200,103958100,96600,96600,96600,96600,1
|
|
20240709,131100,103861500,96600,96600,96600,96600,1
|
|
20240709,131000,103764900,96600,96600,96600,96600,0
|
|
20240709,130900,103764900,96600,96600,96600,96600,1
|
|
20240709,130800,103668300,96600,96600,96600,96600,0
|
|
20240709,130700,103668300,96600,96600,96600,96600,3
|
|
20240709,130600,103378500,96600,96600,96600,96600,0
|
|
20240709,130500,103378500,96600,96600,96600,96600,1
|
|
20240709,130400,103281900,96500,96500,96500,96500,0
|
|
20240709,130300,103281900,96500,96500,96500,96500,0
|
|
20240709,130200,103281900,96500,96500,96500,96500,63
|
|
20240709,130100,97202400,96500,96500,96500,96500,0
|
|
20240709,130000,97202400,96500,96400,96500,96400,4
|
|
20240709,125900,96816500,96300,96300,96300,96300,0
|
|
20240709,125800,96816500,96300,96300,96300,96300,0
|
|
20240709,125700,96816500,96300,96300,96300,96300,0
|
|
20240709,125600,96816500,96300,96300,96300,96300,0
|
|
20240709,125500,96816500,96300,96300,96300,96300,0
|
|
20240709,125400,96816500,96300,96300,96300,96300,0
|
|
20240709,125300,96816500,96300,96300,96300,96300,0
|
|
20240709,125200,96816500,96300,96300,96300,96300,0
|
|
20240709,125100,96816500,96300,96300,96300,96300,0
|
|
20240709,125000,96816500,96300,96300,96300,96300,0
|
|
20240709,124900,96816500,96300,96300,96300,96300,2
|
|
20240709,124800,96623900,96300,96300,96300,96300,0
|
|
20240709,124700,96623900,96300,96300,96300,96300,0
|
|
20240709,124600,96623900,96300,96300,96300,96300,0
|
|
20240709,124500,96623900,96300,96300,96300,96300,5
|
|
20240709,124400,96142400,96400,96500,96500,96400,5
|
|
20240709,124300,95660200,96500,96500,96500,96500,0
|
|
20240709,124200,95660200,96500,96500,96500,96500,1
|
|
20240709,124100,95563700,96400,96400,96400,96400,0
|
|
20240709,124000,95563700,96400,96400,96400,96400,0
|
|
20240709,123900,95563700,96400,96400,96400,96400,0
|
|
20240709,123800,95563700,96400,96400,96400,96400,1
|
|
20240709,123700,95467300,96500,96500,96500,96500,1
|
|
20240709,123600,95370800,96500,96500,96500,96500,0
|
|
20240709,123500,95370800,96500,96500,96500,96500,1
|
|
20240709,123400,95274300,96500,96500,96500,96500,0
|
|
20240709,123300,95274300,96500,96500,96500,96500,1
|
|
20240709,123200,95177800,96500,96500,96500,96500,1
|
|
20240709,123100,95081300,96500,96500,96500,96500,0
|
|
20240709,123000,95081300,96500,96500,96500,96500,1
|
|
20240709,122900,94984800,96500,96500,96500,96500,0
|
|
20240709,122800,94984800,96500,96500,96500,96500,1
|
|
20240709,122700,94888300,96500,96500,96500,96500,0
|
|
20240709,122600,94888300,96500,96500,96500,96500,1
|
|
20240709,122500,94791800,96500,96500,96500,96500,1
|
|
20240709,122400,94695300,96500,96500,96500,96500,0
|
|
20240709,122300,94695300,96500,96300,96500,96300,2
|
|
20240709,122200,94502500,96500,96500,96500,96500,0
|
|
20240709,122100,94502500,96500,96100,96500,96100,8
|
|
20240709,122000,93731300,96100,96100,96100,96100,5
|
|
20240709,121900,93250800,96500,96500,96500,96500,1
|
|
20240709,121800,93154300,96500,96500,96500,96500,1
|
|
20240709,121700,93057800,96500,96500,96500,96500,0
|
|
20240709,121600,93057800,96500,96500,96500,96500,1
|
|
20240709,121500,92961300,96500,96500,96500,96500,0
|
|
20240709,121400,92961300,96500,96500,96500,96500,1
|
|
20240709,121300,92864800,96500,96500,96500,96500,0
|
|
20240709,121200,92864800,96500,96500,96500,96500,1
|
|
20240709,121100,92768300,96500,96500,96500,96500,1
|
|
20240709,121000,92671800,96500,96500,96500,96500,0
|
|
20240709,120900,92671800,96500,96500,96500,96500,1
|
|
20240709,120800,92575300,96500,96500,96500,96500,0
|
|
20240709,120700,92575300,96500,96500,96500,96500,1
|
|
20240709,120600,92478800,96500,96400,96500,96400,2
|
|
20240709,120500,92285900,96100,96100,96100,96100,0
|
|
20240709,120400,92285900,96100,96100,96100,96100,0
|
|
20240709,120300,92285900,96100,96100,96100,96100,0
|
|
20240709,120200,92285900,96100,96100,96100,96100,0
|
|
20240709,120100,92285900,96100,96100,96100,96100,4
|
|
20240709,120000,91901500,96100,96100,96100,96100,2
|
|
20240709,115900,91709300,96100,96100,96100,96100,0
|
|
20240709,115800,91709300,96100,96100,96100,96100,1
|
|
20240709,115700,91613200,96400,96400,96400,96400,1
|
|
20240709,115600,91516800,96400,96400,96400,96400,0
|
|
20240709,115500,91516800,96400,96400,96400,96400,1
|
|
20240709,115400,91420400,96400,96400,96400,96400,1
|
|
20240709,115300,91324000,96400,96400,96400,96400,8
|
|
20240709,115200,90552800,96400,96400,96400,96400,0
|
|
20240709,115100,90552800,96400,96400,96400,96400,1
|
|
20240709,115000,90456400,96400,96400,96400,96400,1
|
|
20240709,114900,90360000,96400,96400,96400,96400,0
|
|
20240709,114800,90360000,96400,96400,96400,96400,1
|
|
20240709,114700,90263600,96400,96400,96400,96400,0
|
|
20240709,114600,90263600,96400,96400,96400,96400,1
|
|
20240709,114500,90167200,96500,96300,96500,96300,100
|
|
20240709,114400,80523500,96100,96100,96100,96100,0
|
|
20240709,114300,80523500,96100,96300,96300,96100,7
|
|
20240709,114200,79850500,96300,96300,96300,96300,0
|
|
20240709,114100,79850500,96300,96300,96300,96300,1
|
|
20240709,114000,79754200,96300,96300,96300,96300,0
|
|
20240709,113900,79754200,96300,96300,96300,96300,2
|
|
20240709,113800,79561600,96300,96300,96300,96300,0
|
|
20240709,113700,79561600,96300,96300,96300,96300,1
|
|
20240709,113600,79465300,96200,96200,96200,96200,1
|
|
20240709,113500,79369100,96100,96100,96100,96100,0
|
|
20240709,113400,79369100,96100,96100,96100,96100,0
|
|
20240709,113300,79369100,96100,96100,96100,96100,1
|
|
20240709,113200,79273000,96200,96200,96200,96200,1
|
|
20240709,113100,79176800,96200,96200,96200,96200,0
|
|
20240709,113000,79176800,96200,96200,96200,96200,1
|
|
20240709,112900,79080600,96200,96200,96200,96200,1
|
|
20240709,112800,78984400,96200,96200,96200,96200,0
|
|
20240709,112700,78984400,96200,96200,96200,96200,1
|
|
20240709,112600,78888200,96200,96200,96200,96200,0
|
|
20240709,112500,78888200,96200,96200,96200,96200,1
|
|
20240709,112400,78792000,96200,96200,96200,96200,0
|
|
20240709,112300,78792000,96200,96200,96200,96200,1
|
|
20240709,112200,78695800,96200,96200,96200,96200,1
|
|
20240709,112100,78599600,96200,96200,96200,96200,0
|
|
20240709,112000,78599600,96200,96200,96200,96200,1
|
|
20240709,111900,78503400,96200,96200,96200,96200,0
|
|
20240709,111800,78503400,96200,96200,96200,96200,1
|
|
20240709,111700,78407200,96200,96200,96200,96200,0
|
|
20240709,111600,78407200,96200,96200,96200,96200,1
|
|
20240709,111500,78311000,96200,96200,96200,96200,1
|
|
20240709,111400,78214800,96200,96200,96200,96200,0
|
|
20240709,111300,78214800,96200,96200,96200,96200,1
|
|
20240709,111200,78118600,96200,96200,96200,96200,0
|
|
20240709,111100,78118600,96200,96200,96200,96200,1
|
|
20240709,111000,78022400,96200,96200,96200,96200,0
|
|
20240709,110900,78022400,96200,96200,96200,96200,1
|
|
20240709,110800,77926200,96200,96200,96200,96200,1
|
|
20240709,110700,77830000,96200,96200,96200,96200,0
|
|
20240709,110600,77830000,96200,96200,96200,96200,1
|
|
20240709,110500,77733800,96200,96200,96200,96200,0
|
|
20240709,110400,77733800,96200,96200,96200,96200,1
|
|
20240709,110300,77637600,96200,96200,96200,96200,0
|
|
20240709,110200,77637600,96200,96200,96200,96200,1
|
|
20240709,110100,77541400,96200,96200,96200,96200,1
|
|
20240709,110000,77445200,96200,96200,96200,96200,0
|
|
20240709,105900,77445200,96200,96200,96200,96200,2
|
|
20240709,105800,77252800,96200,96200,96200,96200,0
|
|
20240709,105700,77252800,96200,96200,96200,96200,1
|
|
20240709,105600,77156600,96100,96100,96100,96100,0
|
|
20240709,105500,77156600,96100,96000,96100,96000,2
|
|
20240709,105400,76964500,95900,95900,95900,95900,0
|
|
20240709,105300,76964500,95900,95900,95900,95900,0
|
|
20240709,105200,76964500,95900,95900,95900,95900,0
|
|
20240709,105100,76964500,95900,95900,95900,95900,0
|
|
20240709,105000,76964500,95900,95900,95900,95900,0
|
|
20240709,104900,76964500,95900,95900,95900,95900,0
|
|
20240709,104800,76964500,95900,96000,96000,95900,31
|
|
20240709,104700,73991500,96000,96000,96000,96000,0
|
|
20240709,104600,73991500,96000,95900,96000,95900,161
|
|
20240709,104500,58536100,96000,96200,96200,96000,96
|
|
20240709,104400,49318500,96200,96200,96200,96200,0
|
|
20240709,104300,49318500,96200,96200,96200,96200,4
|
|
20240709,104200,48933700,96200,96200,96200,96200,0
|
|
20240709,104100,48933700,96200,96200,96200,96200,5
|
|
20240709,104000,48452700,96200,96200,96200,96200,0
|
|
20240709,103900,48452700,96200,96200,96200,96200,0
|
|
20240709,103800,48452700,96200,96200,96200,96200,6
|
|
20240709,103700,47875500,96200,96200,96200,96200,2
|
|
20240709,103600,47683100,96200,96200,96200,96200,1
|
|
20240709,103500,47586900,96200,96200,96200,96200,0
|
|
20240709,103400,47586900,96200,96200,96200,96200,41
|
|
20240709,103300,43642700,96200,96200,96200,96200,0
|
|
20240709,103200,43642700,96200,96200,96200,96200,0
|
|
20240709,103100,43642700,96200,96200,96200,96200,0
|
|
20240709,103000,43642700,96200,96200,96200,96200,0
|
|
20240709,102900,43642700,96200,96200,96200,96200,13
|
|
20240709,102800,42392100,96200,96200,96200,96200,0
|
|
20240709,102700,42392100,96200,96400,96400,96200,109
|
|
20240709,102600,31896000,96300,96300,96300,96300,0
|
|
20240709,102500,31896000,96300,96300,96300,96300,0
|
|
20240709,102400,31896000,96300,96300,96300,96300,0
|
|
20240709,102300,31896000,96300,96300,96300,96300,0
|
|
20240709,102200,31896000,96300,96300,96300,96300,0
|
|
20240709,102100,31896000,96300,96300,96300,96300,0
|
|
20240709,102000,31896000,96300,96300,96300,96300,0
|
|
20240709,101900,31896000,96300,96300,96300,96300,0
|
|
20240709,101800,31896000,96300,96300,96300,96300,0
|
|
20240709,101700,31896000,96300,96400,96400,96300,10
|
|
20240709,101600,30932800,96400,96500,96500,96400,6
|
|
20240709,101500,30354300,96500,96500,96500,96500,1
|
|
20240709,101400,30257800,96500,96500,96500,96500,0
|
|
20240709,101300,30257800,96500,96500,96500,96500,1
|
|
20240709,101200,30161300,96500,96500,96500,96500,1
|
|
20240709,101100,30064800,96500,96500,96500,96500,0
|
|
20240709,101000,30064800,96500,96500,96500,96500,2
|
|
20240709,100900,29871800,96500,96500,96500,96500,0
|
|
20240709,100800,29871800,96500,96500,96500,96500,1
|
|
20240709,100700,29775300,96400,96400,96400,96400,0
|
|
20240709,100600,29775300,96400,96400,96400,96400,0
|
|
20240709,100500,29775300,96400,96500,96500,96400,7
|
|
20240709,100400,29099900,96400,96400,96400,96400,1
|
|
20240709,100300,29003500,96400,96400,96400,96400,6
|
|
20240709,100200,28425100,96300,96300,96300,96300,0
|
|
20240709,100100,28425100,96300,96300,96300,96300,0
|
|
20240709,100000,28425100,96300,96300,96300,96300,0
|
|
20240709,095900,28425100,96300,96300,96300,96300,0
|
|
20240709,095800,28425100,96300,96300,96300,96300,0
|
|
20240709,095700,28425100,96300,96300,96300,96300,0
|
|
20240709,095600,28425100,96300,96300,96300,96300,0
|
|
20240709,095500,28425100,96300,96300,96300,96300,0
|
|
20240709,095400,28425100,96300,96300,96300,96300,0
|
|
20240709,095300,28425100,96300,96300,96300,96300,0
|
|
20240709,095200,28425100,96300,96300,96300,96300,0
|
|
20240709,095100,28425100,96300,96300,96300,96300,0
|
|
20240709,095000,28425100,96300,96300,96300,96300,0
|
|
20240709,094900,28425100,96300,96300,96300,96300,0
|
|
20240709,094800,28425100,96300,96300,96300,96300,0
|
|
20240709,094700,28425100,96300,96300,96300,96300,0
|
|
20240709,094600,28425100,96300,96300,96300,96300,0
|
|
20240709,094500,28425100,96300,96300,96300,96300,0
|
|
20240709,094400,28425100,96300,96300,96300,96300,0
|
|
20240709,094300,28425100,96300,96300,96300,96300,0
|
|
20240709,094200,28425100,96300,96300,96300,96300,1
|
|
20240709,094100,28328800,96200,96200,96200,96200,0
|
|
20240709,094000,28328800,96200,96200,96200,96200,11
|
|
20240709,093900,27270600,96200,96200,96200,96200,0
|
|
20240709,093800,27270600,96200,96200,96200,96200,0
|
|
20240709,093700,27270600,96200,96200,96200,96200,0
|
|
20240709,093600,27270600,96200,96200,96200,96200,0
|
|
20240709,093500,27270600,96200,96200,96200,96200,0
|
|
20240709,093400,27270600,96200,96200,96200,96200,10
|
|
20240709,093300,26308600,96200,96400,96400,96200,7
|
|
20240709,093200,25635000,96400,96400,96400,96400,0
|
|
20240709,093100,25635000,96400,96500,96500,96400,4
|
|
20240709,093000,25249300,96500,96500,96500,96500,1
|
|
20240709,092900,25152800,96500,96500,96500,96500,3
|
|
20240709,092800,24863300,96400,96400,96400,96400,0
|
|
20240709,092700,24863300,96400,96400,96400,96400,0
|
|
20240709,092600,24863300,96400,96400,96400,96400,0
|
|
20240709,092500,24863300,96400,96400,96400,96400,0
|
|
20240709,092400,24863300,96400,96400,96400,96400,0
|
|
20240709,092300,24863300,96400,96400,96400,96400,1
|
|
20240709,092200,24766900,96500,96500,96500,96500,3
|
|
20240709,092100,24477400,96900,96900,96900,96900,51
|
|
20240709,092000,19535500,96900,96900,96900,96900,0
|
|
20240709,091900,19535500,96900,96900,96900,96900,1
|
|
20240709,091800,19438600,96900,96900,96900,96900,0
|
|
20240709,091700,19438600,96900,96900,96900,96900,1
|
|
20240709,091600,19341700,97000,96800,97000,96800,17
|
|
20240709,091500,17694200,96800,96800,96800,96800,0
|
|
20240709,091400,17694200,96800,96500,96900,96500,173
|
|
20240709,091300,964000,96400,96400,96400,96400,0
|
|
20240709,091200,964000,96400,96400,96400,96400,0
|
|
20240709,091100,964000,96400,96400,96400,96400,0
|
|
20240709,091000,964000,96400,96400,96400,96400,0
|
|
20240709,090900,964000,96400,96400,96400,96400,0
|
|
20240709,090800,964000,96400,96400,96400,96400,0
|
|
20240709,090700,964000,96400,96400,96400,96400,3
|
|
20240709,090600,674800,96400,96400,96400,96400,0
|
|
20240709,090500,674800,96400,96400,96400,96400,0
|
|
20240709,090400,674800,96400,96400,96400,96400,0
|
|
20240709,090300,674800,96400,96400,96400,96400,0
|
|
20240709,090200,674800,96400,96400,96400,96400,1
|
|
20240709,090100,578400,96400,96400,96400,96400,3
|
|
20240709,090000,0,96400,96400,96400,96400,0
|