687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,202400,159403000,96900,96900,96900,96900,70
|
|
20240716,202300,159403000,96900,96900,96900,96900,0
|
|
20240716,202200,159403000,96900,96900,96900,96900,0
|
|
20240716,202100,159403000,96900,96900,96900,96900,0
|
|
20240716,202000,159403000,96900,96900,96900,96900,0
|
|
20240716,201900,159403000,96900,96900,96900,96900,0
|
|
20240716,201800,159403000,96900,96900,96900,96900,0
|
|
20240716,201700,159403000,96900,96900,96900,96900,0
|
|
20240716,201600,159403000,96900,96900,96900,96900,0
|
|
20240716,201500,159403000,96900,96900,96900,96900,0
|
|
20240716,201400,159403000,96900,96900,96900,96900,0
|
|
20240716,201300,159403000,96900,96900,96900,96900,0
|
|
20240716,201200,159403000,96900,96900,96900,96900,0
|
|
20240716,201100,159403000,96900,96900,96900,96900,0
|
|
20240716,201000,159403000,96900,96900,96900,96900,0
|
|
20240716,200900,159403000,96900,96900,96900,96900,0
|
|
20240716,200800,159403000,96900,96900,96900,96900,0
|
|
20240716,200700,159403000,96900,96900,96900,96900,0
|
|
20240716,200600,159403000,96900,96900,96900,96900,0
|
|
20240716,200500,159403000,96900,96900,96900,96900,0
|
|
20240716,200400,159403000,96900,96900,96900,96900,0
|
|
20240716,200300,159403000,96900,96900,96900,96900,0
|
|
20240716,200200,159403000,96900,96900,96900,96900,0
|
|
20240716,200100,159403000,96900,96900,96900,96900,0
|
|
20240716,200000,159403000,96900,96900,96900,96900,0
|
|
20240716,195900,159403000,96900,96900,96900,96900,0
|
|
20240716,195800,159403000,96900,96900,96900,96900,0
|
|
20240716,195700,159403000,96900,96900,96900,96900,0
|
|
20240716,195600,159403000,96900,96900,96900,96900,0
|
|
20240716,195500,159403000,96900,96900,96900,96900,0
|
|
20240716,195400,159403000,96900,96900,96900,96900,70
|
|
20240716,195300,159403000,96900,96900,96900,96900,0
|
|
20240716,195200,159403000,96900,96900,96900,96900,0
|
|
20240716,195100,159403000,96900,96900,96900,96900,0
|
|
20240716,195000,159403000,96900,96900,96900,96900,0
|
|
20240716,194900,159403000,96900,96900,96900,96900,0
|
|
20240716,194800,159403000,96900,96900,96900,96900,0
|
|
20240716,194700,159403000,96900,96900,96900,96900,0
|
|
20240716,194600,159403000,96900,96900,96900,96900,0
|
|
20240716,194500,159403000,96900,96900,96900,96900,0
|
|
20240716,194400,159403000,96900,96900,96900,96900,0
|
|
20240716,194300,159403000,96900,96900,96900,96900,0
|
|
20240716,194200,159403000,96900,96900,96900,96900,0
|
|
20240716,194100,159403000,96900,96900,96900,96900,0
|
|
20240716,194000,159403000,96900,96900,96900,96900,0
|
|
20240716,193900,159403000,96900,96900,96900,96900,0
|
|
20240716,193800,159403000,96900,96900,96900,96900,0
|
|
20240716,193700,159403000,96900,96900,96900,96900,0
|
|
20240716,193600,159403000,96900,96900,96900,96900,0
|
|
20240716,193500,159403000,96900,96900,96900,96900,0
|
|
20240716,193400,159403000,96900,96900,96900,96900,0
|
|
20240716,193300,159403000,96900,96900,96900,96900,0
|
|
20240716,193200,159403000,96900,96900,96900,96900,0
|
|
20240716,193100,159403000,96900,96900,96900,96900,0
|
|
20240716,193000,159403000,96900,96900,96900,96900,0
|
|
20240716,192900,159403000,96900,96900,96900,96900,0
|
|
20240716,192800,159403000,96900,96900,96900,96900,0
|
|
20240716,192700,159403000,96900,96900,96900,96900,0
|
|
20240716,192600,159403000,96900,96900,96900,96900,0
|
|
20240716,192500,159403000,96900,96900,96900,96900,0
|
|
20240716,192400,159403000,96900,96900,96900,96900,70
|
|
20240716,192300,159403000,96900,96900,96900,96900,0
|
|
20240716,192200,159403000,96900,96900,96900,96900,0
|
|
20240716,192100,159403000,96900,96900,96900,96900,0
|
|
20240716,192000,159403000,96900,96900,96900,96900,0
|
|
20240716,191900,159403000,96900,96900,96900,96900,0
|
|
20240716,191800,159403000,96900,96900,96900,96900,0
|
|
20240716,191700,159403000,96900,96900,96900,96900,0
|
|
20240716,191600,159403000,96900,96900,96900,96900,0
|
|
20240716,191500,159403000,96900,96900,96900,96900,0
|
|
20240716,191400,159403000,96900,96900,96900,96900,0
|
|
20240716,191300,159403000,96900,96900,96900,96900,0
|
|
20240716,191200,159403000,96900,96900,96900,96900,0
|
|
20240716,191100,159403000,96900,96900,96900,96900,0
|
|
20240716,191000,159403000,96900,96900,96900,96900,0
|
|
20240716,190900,159403000,96900,96900,96900,96900,0
|
|
20240716,190800,159403000,96900,96900,96900,96900,0
|
|
20240716,190700,159403000,96900,96900,96900,96900,0
|
|
20240716,190600,159403000,96900,96900,96900,96900,0
|
|
20240716,190500,159403000,96900,96900,96900,96900,0
|
|
20240716,190400,159403000,96900,96900,96900,96900,0
|
|
20240716,190300,159403000,96900,96900,96900,96900,0
|
|
20240716,190200,159403000,96900,96900,96900,96900,0
|
|
20240716,190100,159403000,96900,96900,96900,96900,0
|
|
20240716,190000,159403000,96900,96900,96900,96900,0
|
|
20240716,185900,159403000,96900,96900,96900,96900,0
|
|
20240716,185800,159403000,96900,96900,96900,96900,0
|
|
20240716,185700,159403000,96900,96900,96900,96900,0
|
|
20240716,185600,159403000,96900,96900,96900,96900,0
|
|
20240716,185500,159403000,96900,96900,96900,96900,0
|
|
20240716,185400,159403000,96900,96900,96900,96900,70
|
|
20240716,185300,159403000,96900,96900,96900,96900,0
|
|
20240716,185200,159403000,96900,96900,96900,96900,0
|
|
20240716,185100,159403000,96900,96900,96900,96900,0
|
|
20240716,185000,159403000,96900,96900,96900,96900,0
|
|
20240716,184900,159403000,96900,96900,96900,96900,0
|
|
20240716,184800,159403000,96900,96900,96900,96900,0
|
|
20240716,184700,159403000,96900,96900,96900,96900,0
|
|
20240716,184600,159403000,96900,96900,96900,96900,0
|
|
20240716,184500,159403000,96900,96900,96900,96900,0
|
|
20240716,184400,159403000,96900,96900,96900,96900,0
|
|
20240716,184300,159403000,96900,96900,96900,96900,0
|
|
20240716,184200,159403000,96900,96900,96900,96900,0
|
|
20240716,184100,159403000,96900,96900,96900,96900,0
|
|
20240716,184000,159403000,96900,96900,96900,96900,0
|
|
20240716,183900,159403000,96900,96900,96900,96900,0
|
|
20240716,183800,159403000,96900,96900,96900,96900,0
|
|
20240716,183700,159403000,96900,96900,96900,96900,0
|
|
20240716,183600,159403000,96900,96900,96900,96900,0
|
|
20240716,183500,159403000,96900,96900,96900,96900,0
|
|
20240716,183400,159403000,96900,96900,96900,96900,0
|
|
20240716,183300,159403000,96900,96900,96900,96900,0
|
|
20240716,183200,159403000,96900,96900,96900,96900,0
|
|
20240716,183100,159403000,96900,96900,96900,96900,0
|
|
20240716,183000,159403000,96900,96900,96900,96900,0
|
|
20240716,182900,159403000,96900,96900,96900,96900,0
|
|
20240716,182800,159403000,96900,96900,96900,96900,0
|
|
20240716,182700,159403000,96900,96900,96900,96900,0
|
|
20240716,182600,159403000,96900,96900,96900,96900,0
|
|
20240716,182500,159403000,96900,96900,96900,96900,0
|
|
20240716,182400,159403000,96900,96900,96900,96900,70
|
|
20240716,182300,159403000,96900,96900,96900,96900,0
|
|
20240716,182200,159403000,96900,96900,96900,96900,0
|
|
20240716,182100,159403000,96900,96900,96900,96900,0
|
|
20240716,182000,159403000,96900,96900,96900,96900,0
|
|
20240716,181900,159403000,96900,96900,96900,96900,0
|
|
20240716,181800,159403000,96900,96900,96900,96900,0
|
|
20240716,181700,159403000,96900,96900,96900,96900,0
|
|
20240716,181600,159403000,96900,96900,96900,96900,0
|
|
20240716,181500,159403000,96900,96900,96900,96900,0
|
|
20240716,181400,159403000,96900,96900,96900,96900,0
|
|
20240716,181300,159403000,96900,96900,96900,96900,0
|
|
20240716,181200,159403000,96900,96900,96900,96900,0
|
|
20240716,181100,159403000,96900,96900,96900,96900,0
|
|
20240716,181000,159403000,96900,96900,96900,96900,0
|
|
20240716,180900,159403000,96900,96900,96900,96900,0
|
|
20240716,180800,159403000,96900,96900,96900,96900,0
|
|
20240716,180700,159403000,96900,96900,96900,96900,0
|
|
20240716,180600,159403000,96900,96900,96900,96900,0
|
|
20240716,180500,159403000,96900,96900,96900,96900,0
|
|
20240716,180400,159403000,96900,96900,96900,96900,0
|
|
20240716,180300,159403000,96900,96900,96900,96900,0
|
|
20240716,180200,159403000,96900,96900,96900,96900,0
|
|
20240716,180100,159403000,96900,96900,96900,96900,0
|
|
20240716,180000,159403000,96900,96900,96900,96900,0
|
|
20240716,175900,159403000,96900,96900,96900,96900,0
|
|
20240716,175800,159403000,96900,96900,96900,96900,0
|
|
20240716,175700,159403000,96900,96900,96900,96900,0
|
|
20240716,175600,159403000,96900,96900,96900,96900,0
|
|
20240716,175500,159403000,96900,96900,96900,96900,0
|
|
20240716,175400,159403000,96900,96900,96900,96900,70
|
|
20240716,175300,159403000,96900,96900,96900,96900,0
|
|
20240716,175200,159403000,96900,96900,96900,96900,0
|
|
20240716,175100,159403000,96900,96900,96900,96900,0
|
|
20240716,175000,159403000,96900,96900,96900,96900,0
|
|
20240716,174900,159403000,96900,96900,96900,96900,0
|
|
20240716,174800,159403000,96900,96900,96900,96900,0
|
|
20240716,174700,159403000,96900,96900,96900,96900,0
|
|
20240716,174600,159403000,96900,96900,96900,96900,0
|
|
20240716,174500,159403000,96900,96900,96900,96900,0
|
|
20240716,174400,159403000,96900,96900,96900,96900,0
|
|
20240716,174300,159403000,96900,96900,96900,96900,0
|
|
20240716,174200,159403000,96900,96900,96900,96900,0
|
|
20240716,174100,159403000,96900,96900,96900,96900,0
|
|
20240716,174000,159403000,96900,96900,96900,96900,0
|
|
20240716,173900,159403000,96900,96900,96900,96900,0
|
|
20240716,173800,159403000,96900,96900,96900,96900,0
|
|
20240716,173700,159403000,96900,96900,96900,96900,0
|
|
20240716,173600,159403000,96900,96900,96900,96900,0
|
|
20240716,173500,159403000,96900,96900,96900,96900,0
|
|
20240716,173400,159403000,96900,96900,96900,96900,0
|
|
20240716,173300,159403000,96900,96900,96900,96900,0
|
|
20240716,173200,159403000,96900,96900,96900,96900,0
|
|
20240716,173100,159403000,96900,96900,96900,96900,0
|
|
20240716,173000,159403000,96900,96900,96900,96900,0
|
|
20240716,172900,159403000,96900,96900,96900,96900,0
|
|
20240716,172800,159403000,96900,96900,96900,96900,0
|
|
20240716,172700,159403000,96900,96900,96900,96900,0
|
|
20240716,172600,159403000,96900,96900,96900,96900,0
|
|
20240716,172500,159403000,96900,96900,96900,96900,0
|
|
20240716,172400,159403000,96900,96900,96900,96900,70
|
|
20240716,172300,159403000,96900,96900,96900,96900,0
|
|
20240716,172200,159403000,96900,96900,96900,96900,0
|
|
20240716,172100,159403000,96900,96900,96900,96900,0
|
|
20240716,172000,159403000,96900,96900,96900,96900,0
|
|
20240716,171900,159403000,96900,96900,96900,96900,0
|
|
20240716,171800,159403000,96900,96900,96900,96900,0
|
|
20240716,171700,159403000,96900,96900,96900,96900,0
|
|
20240716,171600,159403000,96900,96900,96900,96900,0
|
|
20240716,171500,159403000,96900,96900,96900,96900,0
|
|
20240716,171400,159403000,96900,96900,96900,96900,0
|
|
20240716,171300,159403000,96900,96900,96900,96900,0
|
|
20240716,171200,159403000,96900,96900,96900,96900,0
|
|
20240716,171100,159403000,96900,96900,96900,96900,0
|
|
20240716,171000,159403000,96900,96900,96900,96900,0
|
|
20240716,170900,159403000,96900,96900,96900,96900,0
|
|
20240716,170800,159403000,96900,96900,96900,96900,0
|
|
20240716,170700,159403000,96900,96900,96900,96900,0
|
|
20240716,170600,159403000,96900,96900,96900,96900,0
|
|
20240716,170500,159403000,96900,96900,96900,96900,0
|
|
20240716,170400,159403000,96900,96900,96900,96900,0
|
|
20240716,170300,159403000,96900,96900,96900,96900,0
|
|
20240716,170200,159403000,96900,96900,96900,96900,0
|
|
20240716,170100,159403000,96900,96900,96900,96900,0
|
|
20240716,170000,159403000,96900,96900,96900,96900,0
|
|
20240716,165900,159403000,96900,96900,96900,96900,0
|
|
20240716,165800,159403000,96900,96900,96900,96900,0
|
|
20240716,165700,159403000,96900,96900,96900,96900,0
|
|
20240716,165600,159403000,96900,96900,96900,96900,0
|
|
20240716,165500,159403000,96900,96900,96900,96900,0
|
|
20240716,165400,159403000,96900,96900,96900,96900,70
|
|
20240716,165300,159403000,96900,96900,96900,96900,0
|
|
20240716,165200,159403000,96900,96900,96900,96900,0
|
|
20240716,165100,159403000,96900,96900,96900,96900,0
|
|
20240716,165000,159403000,96900,96900,96900,96900,0
|
|
20240716,164900,159403000,96900,96900,96900,96900,0
|
|
20240716,164800,159403000,96900,96900,96900,96900,0
|
|
20240716,164700,159403000,96900,96900,96900,96900,0
|
|
20240716,164600,159403000,96900,96900,96900,96900,0
|
|
20240716,164500,159403000,96900,96900,96900,96900,0
|
|
20240716,164400,159403000,96900,96900,96900,96900,0
|
|
20240716,164300,159403000,96900,96900,96900,96900,0
|
|
20240716,164200,159403000,96900,96900,96900,96900,0
|
|
20240716,164100,159403000,96900,96900,96900,96900,0
|
|
20240716,164000,159403000,96900,96900,96900,96900,0
|
|
20240716,163900,159403000,96900,96900,96900,96900,0
|
|
20240716,163800,159403000,96900,96900,96900,96900,0
|
|
20240716,163700,159403000,96900,96900,96900,96900,0
|
|
20240716,163600,159403000,96900,96900,96900,96900,0
|
|
20240716,163500,159403000,96900,96900,96900,96900,0
|
|
20240716,163400,159403000,96900,96900,96900,96900,0
|
|
20240716,163300,159403000,96900,96900,96900,96900,0
|
|
20240716,163200,159403000,96900,96900,96900,96900,0
|
|
20240716,163100,159403000,96900,96900,96900,96900,0
|
|
20240716,163000,159403000,96900,96900,96900,96900,0
|
|
20240716,162900,159403000,96900,96900,96900,96900,0
|
|
20240716,162800,159403000,96900,96900,96900,96900,0
|
|
20240716,162700,159403000,96900,96900,96900,96900,0
|
|
20240716,162600,159403000,96900,96900,96900,96900,0
|
|
20240716,162500,159403000,96900,96900,96900,96900,0
|
|
20240716,162400,159403000,96900,96900,96900,96900,70
|
|
20240716,162300,159403000,96900,96900,96900,96900,0
|
|
20240716,162200,159403000,96900,96900,96900,96900,0
|
|
20240716,162100,159403000,96900,96900,96900,96900,0
|
|
20240716,162000,159403000,96900,96900,96900,96900,0
|
|
20240716,161900,159403000,96900,96900,96900,96900,0
|
|
20240716,161800,159403000,96900,96900,96900,96900,0
|
|
20240716,161700,159403000,96900,96900,96900,96900,0
|
|
20240716,161600,159403000,96900,96900,96900,96900,0
|
|
20240716,161500,159403000,96900,96900,96900,96900,0
|
|
20240716,161400,159403000,96900,96900,96900,96900,0
|
|
20240716,161300,159403000,96900,96900,96900,96900,0
|
|
20240716,161200,159403000,96900,96900,96900,96900,0
|
|
20240716,161100,159403000,96900,96900,96900,96900,0
|
|
20240716,161000,159403000,96900,96900,96900,96900,0
|
|
20240716,160900,159403000,96900,96900,96900,96900,0
|
|
20240716,160800,159403000,96900,96900,96900,96900,0
|
|
20240716,160700,159403000,96900,96900,96900,96900,0
|
|
20240716,160600,159403000,96900,96900,96900,96900,0
|
|
20240716,160500,159403000,96900,96900,96900,96900,0
|
|
20240716,160400,159403000,96900,96900,96900,96900,0
|
|
20240716,160300,159403000,96900,96900,96900,96900,0
|
|
20240716,160200,159403000,96900,96900,96900,96900,0
|
|
20240716,160100,159403000,96900,96900,96900,96900,0
|
|
20240716,160000,159403000,96900,96900,96900,96900,0
|
|
20240716,155900,159403000,96900,96900,96900,96900,0
|
|
20240716,155800,159403000,96900,96900,96900,96900,0
|
|
20240716,155700,159403000,96900,96900,96900,96900,0
|
|
20240716,155600,159403000,96900,96900,96900,96900,0
|
|
20240716,155500,159403000,96900,96900,96900,96900,0
|
|
20240716,155400,159403000,96900,96900,96900,96900,70
|
|
20240716,155300,159403000,96900,96900,96900,96900,0
|
|
20240716,155200,159403000,96900,96900,96900,96900,0
|
|
20240716,155100,159403000,96900,96900,96900,96900,0
|
|
20240716,155000,159403000,96900,96900,96900,96900,0
|
|
20240716,154900,159403000,96900,96900,96900,96900,0
|
|
20240716,154800,159403000,96900,96900,96900,96900,0
|
|
20240716,154700,159403000,96900,96900,96900,96900,0
|
|
20240716,154600,159403000,96900,96900,96900,96900,0
|
|
20240716,154500,159403000,96900,96900,96900,96900,0
|
|
20240716,154400,159403000,96900,96900,96900,96900,0
|
|
20240716,154300,159403000,96900,96900,96900,96900,0
|
|
20240716,154200,159403000,96900,96900,96900,96900,0
|
|
20240716,154100,159403000,96900,96900,96900,96900,0
|
|
20240716,154000,159403000,96900,96900,96900,96900,0
|
|
20240716,153900,159403000,96900,96900,96900,96900,0
|
|
20240716,153800,159403000,96900,96900,96900,96900,0
|
|
20240716,153700,159403000,96900,96900,96900,96900,0
|
|
20240716,153600,159403000,96900,96900,96900,96900,0
|
|
20240716,153500,159403000,96900,96900,96900,96900,0
|
|
20240716,153400,159403000,96900,96900,96900,96900,0
|
|
20240716,153300,159403000,96900,96900,96900,96900,0
|
|
20240716,153200,159403000,96900,96900,96900,96900,0
|
|
20240716,153100,159403000,96900,96900,96900,96900,0
|
|
20240716,153000,159403000,96900,96900,96900,96900,70
|
|
20240716,152900,152620000,96900,96900,96900,96900,0
|
|
20240716,152800,152620000,96900,96900,96900,96900,0
|
|
20240716,152700,152620000,96900,96900,96900,96900,0
|
|
20240716,152600,152620000,96900,96900,96900,96900,0
|
|
20240716,152500,152620000,96900,96900,96900,96900,0
|
|
20240716,152400,152620000,96900,96900,96900,96900,0
|
|
20240716,152300,152620000,96900,96900,96900,96900,0
|
|
20240716,152200,152620000,96900,96900,96900,96900,0
|
|
20240716,152100,152620000,96900,96900,96900,96900,0
|
|
20240716,152000,152620000,96900,96900,96900,96900,0
|
|
20240716,151900,152620000,96900,96900,96900,96900,0
|
|
20240716,151800,152620000,96900,96900,96900,96900,0
|
|
20240716,151700,152620000,96900,96900,96900,96900,0
|
|
20240716,151600,152620000,96900,96900,96900,96900,6
|
|
20240716,151500,152038600,96500,96500,96500,96500,1
|
|
20240716,151400,151942100,96500,96500,96500,96500,5
|
|
20240716,151300,151459600,96400,96400,96400,96400,0
|
|
20240716,151200,151459600,96400,96400,96400,96400,0
|
|
20240716,151100,151459600,96400,96400,96400,96400,0
|
|
20240716,151000,151459600,96400,96400,96400,96400,0
|
|
20240716,150900,151459600,96400,96600,96600,96400,30
|
|
20240716,150800,148566200,96400,96400,96400,96400,0
|
|
20240716,150700,148566200,96400,96400,96400,96400,0
|
|
20240716,150600,148566200,96400,96400,96400,96400,0
|
|
20240716,150500,148566200,96400,96400,96400,96400,0
|
|
20240716,150400,148566200,96400,96800,96800,96400,51
|
|
20240716,150300,143644300,96800,96900,96900,96800,10
|
|
20240716,150200,142675700,96900,96900,96900,96900,0
|
|
20240716,150100,142675700,96900,96900,96900,96900,0
|
|
20240716,150000,142675700,96900,96900,96900,96900,0
|
|
20240716,145900,142675700,96900,96900,96900,96900,60
|
|
20240716,145800,136861700,96900,96900,96900,96900,0
|
|
20240716,145700,136861700,96900,96900,96900,96900,0
|
|
20240716,145600,136861700,96900,96900,96900,96900,10
|
|
20240716,145500,135892700,96900,96900,96900,96900,0
|
|
20240716,145400,135892700,96900,96900,96900,96900,0
|
|
20240716,145300,135892700,96900,96900,96900,96900,6
|
|
20240716,145200,135311300,97000,97000,97000,97000,0
|
|
20240716,145100,135311300,97000,97000,97000,97000,0
|
|
20240716,145000,135311300,97000,97000,97000,97000,0
|
|
20240716,144900,135311300,97000,97000,97000,97000,0
|
|
20240716,144800,135311300,97000,97000,97000,97000,0
|
|
20240716,144700,135311300,97000,96900,97000,96900,51
|
|
20240716,144600,130365300,97000,97000,97000,97000,0
|
|
20240716,144500,130365300,97000,97000,97000,97000,0
|
|
20240716,144400,130365300,97000,97000,97000,97000,0
|
|
20240716,144300,130365300,97000,97000,97000,97000,7
|
|
20240716,144200,129686300,96900,96900,96900,96900,1
|
|
20240716,144100,129589400,96900,96900,96900,96900,1
|
|
20240716,144000,129492500,96900,96900,96900,96900,0
|
|
20240716,143900,129492500,96900,97000,97000,96900,2
|
|
20240716,143800,129298600,96900,96900,96900,96900,0
|
|
20240716,143700,129298600,96900,96800,96900,96800,8
|
|
20240716,143600,128523500,96700,96700,96700,96700,0
|
|
20240716,143500,128523500,96700,96700,96700,96700,0
|
|
20240716,143400,128523500,96700,96700,96700,96700,0
|
|
20240716,143300,128523500,96700,96700,96700,96700,0
|
|
20240716,143200,128523500,96700,96700,96700,96700,0
|
|
20240716,143100,128523500,96700,96700,96700,96700,0
|
|
20240716,143000,128523500,96700,96900,96900,96700,2
|
|
20240716,142900,128329900,96900,96900,96900,96900,0
|
|
20240716,142800,128329900,96900,96900,96900,96900,12
|
|
20240716,142700,127167100,96800,96800,96800,96800,1
|
|
20240716,142600,127070300,96800,96800,96800,96800,0
|
|
20240716,142500,127070300,96800,96800,96900,96800,9
|
|
20240716,142400,126198900,96600,96600,96600,96600,0
|
|
20240716,142300,126198900,96600,96600,96600,96600,0
|
|
20240716,142200,126198900,96600,96600,96600,96600,0
|
|
20240716,142100,126198900,96600,96600,96600,96600,0
|
|
20240716,142000,126198900,96600,96600,96600,96600,0
|
|
20240716,141900,126198900,96600,96600,96600,96600,0
|
|
20240716,141800,126198900,96600,96600,96600,96600,0
|
|
20240716,141700,126198900,96600,96600,96600,96600,0
|
|
20240716,141600,126198900,96600,96600,96600,96600,0
|
|
20240716,141500,126198900,96600,96800,96800,96600,46
|
|
20240716,141400,121748300,96900,96900,96900,96900,1
|
|
20240716,141300,121651400,96900,96900,96900,96900,0
|
|
20240716,141200,121651400,96900,96900,96900,96900,6
|
|
20240716,141100,121070000,96900,96900,96900,96900,1
|
|
20240716,141000,120973100,96900,96900,96900,96900,0
|
|
20240716,140900,120973100,96900,96900,96900,96900,1
|
|
20240716,140800,120876200,96900,96900,96900,96900,0
|
|
20240716,140700,120876200,96900,96900,96900,96900,1
|
|
20240716,140600,120779300,96900,96900,96900,96900,0
|
|
20240716,140500,120779300,96900,96900,96900,96900,7
|
|
20240716,140400,120101000,96900,96900,96900,96900,2
|
|
20240716,140300,119907200,96900,96900,96900,96900,0
|
|
20240716,140200,119907200,96900,96900,96900,96900,3
|
|
20240716,140100,119616500,96900,96900,96900,96900,1
|
|
20240716,140000,119519600,96900,96900,96900,96900,3
|
|
20240716,135900,119228900,96900,96900,96900,96900,0
|
|
20240716,135800,119228900,96900,96900,96900,96900,9
|
|
20240716,135700,118356800,97000,97000,97000,97000,1
|
|
20240716,135600,118259800,97000,97000,97000,97000,0
|
|
20240716,135500,118259800,97000,97000,97000,97000,1
|
|
20240716,135400,118162800,97000,97000,97000,97000,0
|
|
20240716,135300,118162800,97000,97000,97000,97000,7
|
|
20240716,135200,117483800,97100,97100,97100,97100,0
|
|
20240716,135100,117483800,97100,97100,97100,97100,1
|
|
20240716,135000,117386700,97100,97100,97100,97100,0
|
|
20240716,134900,117386700,97100,97100,97100,97100,1
|
|
20240716,134800,117289600,97100,97000,97100,97000,2
|
|
20240716,134700,117095500,97000,97000,97000,97000,0
|
|
20240716,134600,117095500,97000,97000,97000,97000,6
|
|
20240716,134500,116513500,97000,97000,97000,97000,0
|
|
20240716,134400,116513500,97000,97100,97100,97000,2
|
|
20240716,134300,116319400,97000,97000,97000,97000,27
|
|
20240716,134200,113700400,97000,97000,97000,97000,1
|
|
20240716,134100,113603400,96900,96900,96900,96900,0
|
|
20240716,134000,113603400,96900,96900,96900,96900,0
|
|
20240716,133900,113603400,96900,96900,96900,96900,1
|
|
20240716,133800,113506500,96900,96900,96900,96900,0
|
|
20240716,133700,113506500,96900,96900,96900,96900,1
|
|
20240716,133600,113409600,96900,96900,96900,96900,0
|
|
20240716,133500,113409600,96900,96900,96900,96900,1
|
|
20240716,133400,113312700,96900,96900,96900,96900,7
|
|
20240716,133300,112634400,96900,96900,96900,96900,2
|
|
20240716,133200,112440600,96900,96900,96900,96900,28
|
|
20240716,133100,109727400,96900,96900,96900,96900,0
|
|
20240716,133000,109727400,96900,96900,96900,96900,1
|
|
20240716,132900,109630500,96900,96900,96900,96900,0
|
|
20240716,132800,109630500,96900,96900,96900,96900,1
|
|
20240716,132700,109533600,96900,96900,96900,96900,6
|
|
20240716,132600,108952200,96900,96900,96900,96900,1
|
|
20240716,132500,108855300,96900,96900,96900,96900,11
|
|
20240716,132400,107789400,96900,96900,96900,96900,0
|
|
20240716,132300,107789400,96900,96900,96900,96900,1
|
|
20240716,132200,107692500,96900,96900,96900,96900,0
|
|
20240716,132100,107692500,96900,96900,96900,96900,6
|
|
20240716,132000,107111100,96900,96900,96900,96900,0
|
|
20240716,131900,107111100,96900,96900,96900,96900,1
|
|
20240716,131800,107014200,96900,96900,96900,96900,1
|
|
20240716,131700,106917300,96900,96900,96900,96900,0
|
|
20240716,131600,106917300,96900,96900,96900,96900,6
|
|
20240716,131500,106335900,96900,96900,96900,96900,0
|
|
20240716,131400,106335900,96900,96900,96900,96900,6
|
|
20240716,131300,105754500,96900,96900,96900,96900,0
|
|
20240716,131200,105754500,96900,96900,96900,96900,1
|
|
20240716,131100,105657600,96900,96900,96900,96900,1
|
|
20240716,131000,105560700,96900,96900,96900,96900,0
|
|
20240716,130900,105560700,96900,96900,96900,96900,1
|
|
20240716,130800,105463800,96900,96900,96900,96900,6
|
|
20240716,130700,104882400,96900,96900,96900,96900,1
|
|
20240716,130600,104785500,96900,96900,96900,96900,0
|
|
20240716,130500,104785500,96900,96900,96900,96900,1
|
|
20240716,130400,104688600,96900,96900,96900,96900,1
|
|
20240716,130300,104591700,96900,96900,96900,96900,0
|
|
20240716,130200,104591700,96900,96900,96900,96900,6
|
|
20240716,130100,104010300,96900,96900,96900,96900,0
|
|
20240716,130000,104010300,96900,96900,96900,96900,1
|
|
20240716,125900,103913400,96900,96900,96900,96900,0
|
|
20240716,125800,103913400,96900,96900,96900,96900,1
|
|
20240716,125700,103816500,96900,96900,96900,96900,0
|
|
20240716,125600,103816500,96900,96900,96900,96900,7
|
|
20240716,125500,103138200,96900,96900,96900,96900,7
|
|
20240716,125400,102459900,96900,96900,96900,96900,0
|
|
20240716,125300,102459900,96900,96900,96900,96900,1
|
|
20240716,125200,102363000,96900,96900,96900,96900,0
|
|
20240716,125100,102363000,96900,96900,96900,96900,1
|
|
20240716,125000,102266100,96900,96900,96900,96900,0
|
|
20240716,124900,102266100,96900,96900,96900,96900,6
|
|
20240716,124800,101684700,96900,96900,96900,96900,1
|
|
20240716,124700,101587800,96900,96900,96900,96900,0
|
|
20240716,124600,101587800,96900,96900,96900,96900,1
|
|
20240716,124500,101490900,96900,96900,96900,96900,0
|
|
20240716,124400,101490900,96900,96900,96900,96900,1
|
|
20240716,124300,101394000,96900,96900,96900,96900,6
|
|
20240716,124200,100812600,96900,96900,96900,96900,1
|
|
20240716,124100,100715700,96900,96900,96900,96900,1
|
|
20240716,124000,100618800,96900,96900,96900,96900,0
|
|
20240716,123900,100618800,96900,96900,96900,96900,1
|
|
20240716,123800,100521900,96900,96900,96900,96900,0
|
|
20240716,123700,100521900,96900,96900,96900,96900,1
|
|
20240716,123600,100425000,96900,96900,96900,96900,5
|
|
20240716,123500,99940500,96900,96900,96900,96900,1
|
|
20240716,123400,99843600,96900,96900,96900,96900,0
|
|
20240716,123300,99843600,96900,96900,96900,96900,1
|
|
20240716,123200,99746700,96900,96900,96900,96900,2
|
|
20240716,123100,99552900,96700,96700,96700,96700,0
|
|
20240716,123000,99552900,96700,96700,96700,96700,0
|
|
20240716,122900,99552900,96700,96700,96700,96700,0
|
|
20240716,122800,99552900,96700,96900,96900,96700,12
|
|
20240716,122700,98391300,96900,96900,96900,96900,0
|
|
20240716,122600,98391300,96900,96900,96900,96900,1
|
|
20240716,122500,98294400,96900,96900,96900,96900,1
|
|
20240716,122400,98197500,96900,96900,96900,96900,5
|
|
20240716,122300,97713000,96900,96900,96900,96900,1
|
|
20240716,122200,97616100,96900,96900,96900,96900,0
|
|
20240716,122100,97616100,96900,96900,96900,96900,2
|
|
20240716,122000,97422300,96900,96900,96900,96900,0
|
|
20240716,121900,97422300,96900,96900,96900,96900,1
|
|
20240716,121800,97325400,96800,96800,96800,96800,0
|
|
20240716,121700,97325400,96800,96800,96800,96800,0
|
|
20240716,121600,97325400,96800,96800,96800,96800,1
|
|
20240716,121500,97228600,96800,96800,96800,96800,0
|
|
20240716,121400,97228600,96800,96800,96800,96800,1
|
|
20240716,121300,97131800,96800,96800,96800,96800,0
|
|
20240716,121200,97131800,96800,96800,96800,96800,1
|
|
20240716,121100,97035000,96800,96800,96800,96800,7
|
|
20240716,121000,96357400,96800,96800,96800,96800,0
|
|
20240716,120900,96357400,96800,96800,96800,96800,1
|
|
20240716,120800,96260600,96800,96800,96800,96800,2
|
|
20240716,120700,96067000,96900,96900,96900,96900,1
|
|
20240716,120600,95970100,96800,96800,96800,96800,4
|
|
20240716,120500,95582900,96700,96700,96700,96700,0
|
|
20240716,120400,95582900,96700,96700,96700,96700,0
|
|
20240716,120300,95582900,96700,96700,96700,96700,0
|
|
20240716,120200,95582900,96700,96700,96700,96700,0
|
|
20240716,120100,95582900,96700,96700,96700,96700,0
|
|
20240716,120000,95582900,96700,96700,96700,96700,0
|
|
20240716,115900,95582900,96700,96800,96800,96700,99
|
|
20240716,115800,86009500,96900,96900,96900,96900,7
|
|
20240716,115700,85331200,96900,96900,96900,96900,1
|
|
20240716,115600,85234300,96900,97000,97000,96900,9
|
|
20240716,115500,84361600,96900,96900,96900,96900,0
|
|
20240716,115400,84361600,96900,96900,96900,96900,0
|
|
20240716,115300,84361600,96900,96900,96900,96900,0
|
|
20240716,115200,84361600,96900,96900,96900,96900,0
|
|
20240716,115100,84361600,96900,96900,96900,96900,0
|
|
20240716,115000,84361600,96900,96900,96900,96900,1
|
|
20240716,114900,84264700,96900,96900,96900,96900,1
|
|
20240716,114800,84167800,96900,96900,96900,96900,0
|
|
20240716,114700,84167800,96900,96900,96900,96900,6
|
|
20240716,114600,83586400,96800,96800,96800,96800,0
|
|
20240716,114500,83586400,96800,96800,96800,96800,0
|
|
20240716,114400,83586400,96800,96900,96900,96800,23
|
|
20240716,114300,81359500,97100,97100,97100,97100,1
|
|
20240716,114200,81262400,97100,97100,97100,97100,0
|
|
20240716,114100,81262400,97100,97100,97100,97100,1
|
|
20240716,114000,81165300,97100,97100,97100,97100,6
|
|
20240716,113900,80582700,96800,96800,96800,96800,0
|
|
20240716,113800,80582700,96800,97100,97100,96800,29
|
|
20240716,113700,77772200,97200,97200,97200,97200,2
|
|
20240716,113600,77577800,97100,97100,97100,97100,0
|
|
20240716,113500,77577800,97100,97100,97100,97100,0
|
|
20240716,113400,77577800,97100,97100,97100,97100,2
|
|
20240716,113300,77383600,97100,97100,97100,97100,6
|
|
20240716,113200,76801000,97100,97100,97100,97100,1
|
|
20240716,113100,76703900,97100,97100,97100,97100,0
|
|
20240716,113000,76703900,97100,97100,97100,97100,1
|
|
20240716,112900,76606800,97100,97100,97100,97100,2
|
|
20240716,112800,76412600,97100,97100,97100,97100,0
|
|
20240716,112700,76412600,97100,97100,97100,97100,1
|
|
20240716,112600,76315500,97100,97100,97100,97100,15
|
|
20240716,112500,74859000,97100,97100,97100,97100,1
|
|
20240716,112400,74761900,97100,97100,97100,97100,0
|
|
20240716,112300,74761900,97100,97100,97100,97100,1
|
|
20240716,112200,74664800,97100,97100,97100,97100,1
|
|
20240716,112100,74567700,97100,97100,97100,97100,0
|
|
20240716,112000,74567700,97100,97100,97100,97100,7
|
|
20240716,111900,73888000,97100,97100,97100,97100,0
|
|
20240716,111800,73888000,97100,97100,97100,97100,1
|
|
20240716,111700,73790900,97100,97100,97100,97100,0
|
|
20240716,111600,73790900,97100,97100,97100,97100,1
|
|
20240716,111500,73693800,97100,97100,97100,97100,6
|
|
20240716,111400,73111200,97100,97100,97100,97100,25
|
|
20240716,111300,70683700,97100,97100,97100,97100,6
|
|
20240716,111200,70101100,97100,97100,97100,97100,0
|
|
20240716,111100,70101100,97100,97100,97100,97100,1
|
|
20240716,111000,70004000,97100,97100,97100,97100,0
|
|
20240716,110900,70004000,97100,97100,97100,97100,7
|
|
20240716,110800,69324300,96800,96800,96800,96800,0
|
|
20240716,110700,69324300,96800,96800,96800,96800,1
|
|
20240716,110600,69227500,96800,96800,96800,96800,2
|
|
20240716,110500,69033900,96700,96700,96700,96700,0
|
|
20240716,110400,69033900,96700,96700,96700,96700,0
|
|
20240716,110300,69033900,96700,96700,96700,96700,0
|
|
20240716,110200,69033900,96700,96700,96700,96700,0
|
|
20240716,110100,69033900,96700,96700,96700,96700,0
|
|
20240716,110000,69033900,96700,96700,96700,96700,0
|
|
20240716,105900,69033900,96700,96700,96700,96700,0
|
|
20240716,105800,69033900,96700,96700,96700,96700,0
|
|
20240716,105700,69033900,96700,96700,96700,96700,0
|
|
20240716,105600,69033900,96700,96700,96700,96700,0
|
|
20240716,105500,69033900,96700,96700,96700,96700,1
|
|
20240716,105400,68937200,97100,97100,97100,97100,1
|
|
20240716,105300,68840100,97100,97100,97100,97100,1
|
|
20240716,105200,68743000,97100,97100,97100,97100,1
|
|
20240716,105100,68645900,97100,97100,97100,97100,7
|
|
20240716,105000,67966200,97100,96900,97100,96800,58
|
|
20240716,104900,62338700,96900,96900,96900,96900,0
|
|
20240716,104800,62338700,96900,96900,96900,96900,7
|
|
20240716,104700,61660400,96900,96900,96900,96900,1
|
|
20240716,104600,61563500,96800,96800,96800,96800,1
|
|
20240716,104500,61466700,96900,96900,96900,96900,1
|
|
20240716,104400,61369800,96900,96900,96900,96900,41
|
|
20240716,104300,57396900,96900,96900,96900,96900,2
|
|
20240716,104200,57203100,96900,96900,96900,96900,5
|
|
20240716,104100,56718600,96900,96900,96900,96900,1
|
|
20240716,104000,56621700,96800,96800,96800,96800,0
|
|
20240716,103900,56621700,96800,96800,96800,96800,3
|
|
20240716,103800,56331300,96900,96900,96900,96900,1
|
|
20240716,103700,56234400,96800,96800,96800,96800,0
|
|
20240716,103600,56234400,96800,96800,96800,96800,0
|
|
20240716,103500,56234400,96800,96800,96800,96800,4
|
|
20240716,103400,55847200,96800,96800,96800,96800,1
|
|
20240716,103300,55750400,96800,96800,96800,96800,1
|
|
20240716,103200,55653600,96800,96800,96800,96800,0
|
|
20240716,103100,55653600,96800,96800,96800,96800,1
|
|
20240716,103000,55556800,96800,96800,96800,96800,0
|
|
20240716,102900,55556800,96800,96800,96800,96800,7
|
|
20240716,102800,54879200,96800,96800,96800,96800,10
|
|
20240716,102700,53911200,96800,96800,96800,96800,1
|
|
20240716,102600,53814400,96800,96800,96800,96800,2
|
|
20240716,102500,53620800,96800,96800,96800,96800,1
|
|
20240716,102400,53524000,96900,96700,96900,96700,45
|
|
20240716,102300,49169000,96600,96600,96600,96600,0
|
|
20240716,102200,49169000,96600,96500,96600,96500,257
|
|
20240716,102100,24367300,96400,96400,96400,96400,0
|
|
20240716,102000,24367300,96400,96400,96400,96400,2
|
|
20240716,101900,24174500,96400,96400,96400,96400,0
|
|
20240716,101800,24174500,96400,96400,96400,96400,1
|
|
20240716,101700,24078100,96500,96500,96500,96500,1
|
|
20240716,101600,23981600,96500,96500,96500,96500,5
|
|
20240716,101500,23499100,96500,96400,96500,96400,2
|
|
20240716,101400,23306200,96300,96400,96400,96300,22
|
|
20240716,101300,21187500,96500,96500,96500,96500,2
|
|
20240716,101200,20994500,96400,96400,96400,96400,0
|
|
20240716,101100,20994500,96400,96400,96400,96400,0
|
|
20240716,101000,20994500,96400,96400,96400,96400,6
|
|
20240716,100900,20416100,96400,96400,96400,96400,0
|
|
20240716,100800,20416100,96400,96400,96400,96400,1
|
|
20240716,100700,20319700,96400,96400,96400,96400,2
|
|
20240716,100600,20126900,96400,96400,96400,96400,0
|
|
20240716,100500,20126900,96400,96400,96400,96400,1
|
|
20240716,100400,20030500,96400,96400,96400,96400,6
|
|
20240716,100300,19452100,96500,96500,96500,96500,7
|
|
20240716,100200,18776600,96500,96500,96500,96500,1
|
|
20240716,100100,18680100,96400,96400,96400,96400,1
|
|
20240716,100000,18583700,96400,96400,96400,96300,20
|
|
20240716,095900,16655800,96300,96300,96300,96300,1
|
|
20240716,095800,16559500,96300,96400,96400,96300,2
|
|
20240716,095700,16366800,96400,96300,96400,96300,5
|
|
20240716,095600,15885100,96300,96300,96300,96300,1
|
|
20240716,095500,15788800,96300,96300,96300,96300,0
|
|
20240716,095400,15788800,96300,96300,96300,96300,1
|
|
20240716,095300,15692500,96300,96300,96300,96300,0
|
|
20240716,095200,15692500,96300,96300,96300,96300,6
|
|
20240716,095100,15114700,96300,96300,96300,96300,2
|
|
20240716,095000,14922100,96300,96300,96300,96300,0
|
|
20240716,094900,14922100,96300,96300,96300,96300,1
|
|
20240716,094800,14825800,96300,96300,96300,96300,0
|
|
20240716,094700,14825800,96300,96300,96300,96300,6
|
|
20240716,094600,14248000,96300,96300,96300,96300,3
|
|
20240716,094500,13959100,96300,96300,96300,96300,1
|
|
20240716,094400,13862800,96300,96300,96300,96300,6
|
|
20240716,094300,13285000,96300,96300,96300,96300,1
|
|
20240716,094200,13188700,96300,96300,96300,96300,0
|
|
20240716,094100,13188700,96300,96300,96300,96300,1
|
|
20240716,094000,13092400,96300,96300,96300,96300,0
|
|
20240716,093900,13092400,96300,96300,96300,96200,8
|
|
20240716,093800,12322100,96300,96400,96400,96300,10
|
|
20240716,093700,11358500,96300,96300,96300,96300,2
|
|
20240716,093600,11165900,96300,96300,96300,96300,0
|
|
20240716,093500,11165900,96300,96300,96300,96300,0
|
|
20240716,093400,11165900,96300,96300,96300,96300,0
|
|
20240716,093300,11165900,96300,96300,96300,96300,1
|
|
20240716,093200,11069600,96300,96400,96400,96300,15
|
|
20240716,093100,9624600,96300,96300,96300,96300,7
|
|
20240716,093000,8950500,96300,96300,96300,96300,2
|
|
20240716,092900,8757900,96300,96300,96300,96300,0
|
|
20240716,092800,8757900,96300,96300,96300,96300,2
|
|
20240716,092700,8565300,96300,96300,96300,96300,5
|
|
20240716,092600,8083800,96400,96400,96400,96400,1
|
|
20240716,092500,7987400,96400,96400,96400,96400,1
|
|
20240716,092400,7891000,96300,96300,96300,96300,1
|
|
20240716,092300,7794700,96300,96300,96300,96300,1
|
|
20240716,092200,7698400,96300,96300,96300,96300,0
|
|
20240716,092100,7698400,96300,96300,96300,96300,1
|
|
20240716,092000,7602100,96300,96300,96300,96300,0
|
|
20240716,091900,7602100,96300,96300,96300,96300,8
|
|
20240716,091800,6831700,96300,96300,96300,96300,0
|
|
20240716,091700,6831700,96300,96300,96300,96300,0
|
|
20240716,091600,6831700,96300,96300,96300,96300,0
|
|
20240716,091500,6831700,96300,96300,96300,96300,0
|
|
20240716,091400,6831700,96300,96300,96300,96300,4
|
|
20240716,091300,6446500,96300,96300,96300,96300,11
|
|
20240716,091200,5387200,96300,96300,96300,96300,2
|
|
20240716,091100,5194600,96300,96300,96300,96300,1
|
|
20240716,091000,5098300,96300,96300,96300,96300,3
|
|
20240716,090900,4809400,96300,96300,96300,96300,2
|
|
20240716,090800,4616800,96100,96100,96100,96100,0
|
|
20240716,090700,4616800,96100,96100,96100,96100,0
|
|
20240716,090600,4616800,96100,96100,96100,96100,1
|
|
20240716,090500,4520700,96400,96400,96400,96400,1
|
|
20240716,090400,4424300,96400,96400,96400,96400,0
|
|
20240716,090300,4424300,96400,96100,96400,96100,41
|
|
20240716,090200,480300,96100,96100,96100,96100,0
|
|
20240716,090100,480300,96100,96000,96100,96000,4
|
|
20240716,090000,96000,96000,96000,96000,96000,1
|