673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201000,165753200,97100,97100,97100,97100,18
|
|
20240718,200900,165753200,97100,97100,97100,97100,0
|
|
20240718,200800,165753200,97100,97100,97100,97100,0
|
|
20240718,200700,165753200,97100,97100,97100,97100,0
|
|
20240718,200600,165753200,97100,97100,97100,97100,0
|
|
20240718,200500,165753200,97100,97100,97100,97100,0
|
|
20240718,200400,165753200,97100,97100,97100,97100,0
|
|
20240718,200300,165753200,97100,97100,97100,97100,0
|
|
20240718,200200,165753200,97100,97100,97100,97100,0
|
|
20240718,200100,165753200,97100,97100,97100,97100,0
|
|
20240718,200000,165753200,97100,97100,97100,97100,0
|
|
20240718,195900,165753200,97100,97100,97100,97100,0
|
|
20240718,195800,165753200,97100,97100,97100,97100,0
|
|
20240718,195700,165753200,97100,97100,97100,97100,0
|
|
20240718,195600,165753200,97100,97100,97100,97100,0
|
|
20240718,195500,165753200,97100,97100,97100,97100,0
|
|
20240718,195400,165753200,97100,97100,97100,97100,0
|
|
20240718,195300,165753200,97100,97100,97100,97100,0
|
|
20240718,195200,165753200,97100,97100,97100,97100,0
|
|
20240718,195100,165753200,97100,97100,97100,97100,0
|
|
20240718,195000,165753200,97100,97100,97100,97100,0
|
|
20240718,194900,165753200,97100,97100,97100,97100,0
|
|
20240718,194800,165753200,97100,97100,97100,97100,0
|
|
20240718,194700,165753200,97100,97100,97100,97100,0
|
|
20240718,194600,165753200,97100,97100,97100,97100,0
|
|
20240718,194500,165753200,97100,97100,97100,97100,0
|
|
20240718,194400,165753200,97100,97100,97100,97100,0
|
|
20240718,194300,165753200,97100,97100,97100,97100,0
|
|
20240718,194200,165753200,97100,97100,97100,97100,0
|
|
20240718,194100,165753200,97100,97100,97100,97100,0
|
|
20240718,194000,165753200,97100,97100,97100,97100,18
|
|
20240718,193900,165753200,97100,97100,97100,97100,0
|
|
20240718,193800,165753200,97100,97100,97100,97100,0
|
|
20240718,193700,165753200,97100,97100,97100,97100,0
|
|
20240718,193600,165753200,97100,97100,97100,97100,0
|
|
20240718,193500,165753200,97100,97100,97100,97100,0
|
|
20240718,193400,165753200,97100,97100,97100,97100,0
|
|
20240718,193300,165753200,97100,97100,97100,97100,0
|
|
20240718,193200,165753200,97100,97100,97100,97100,0
|
|
20240718,193100,165753200,97100,97100,97100,97100,0
|
|
20240718,193000,165753200,97100,97100,97100,97100,0
|
|
20240718,192900,165753200,97100,97100,97100,97100,0
|
|
20240718,192800,165753200,97100,97100,97100,97100,0
|
|
20240718,192700,165753200,97100,97100,97100,97100,0
|
|
20240718,192600,165753200,97100,97100,97100,97100,0
|
|
20240718,192500,165753200,97100,97100,97100,97100,0
|
|
20240718,192400,165753200,97100,97100,97100,97100,0
|
|
20240718,192300,165753200,97100,97100,97100,97100,0
|
|
20240718,192200,165753200,97100,97100,97100,97100,0
|
|
20240718,192100,165753200,97100,97100,97100,97100,0
|
|
20240718,192000,165753200,97100,97100,97100,97100,0
|
|
20240718,191900,165753200,97100,97100,97100,97100,0
|
|
20240718,191800,165753200,97100,97100,97100,97100,0
|
|
20240718,191700,165753200,97100,97100,97100,97100,0
|
|
20240718,191600,165753200,97100,97100,97100,97100,0
|
|
20240718,191500,165753200,97100,97100,97100,97100,0
|
|
20240718,191400,165753200,97100,97100,97100,97100,0
|
|
20240718,191300,165753200,97100,97100,97100,97100,0
|
|
20240718,191200,165753200,97100,97100,97100,97100,0
|
|
20240718,191100,165753200,97100,97100,97100,97100,0
|
|
20240718,191000,165753200,97100,97100,97100,97100,18
|
|
20240718,190900,165753200,97100,97100,97100,97100,0
|
|
20240718,190800,165753200,97100,97100,97100,97100,0
|
|
20240718,190700,165753200,97100,97100,97100,97100,0
|
|
20240718,190600,165753200,97100,97100,97100,97100,0
|
|
20240718,190500,165753200,97100,97100,97100,97100,0
|
|
20240718,190400,165753200,97100,97100,97100,97100,0
|
|
20240718,190300,165753200,97100,97100,97100,97100,0
|
|
20240718,190200,165753200,97100,97100,97100,97100,0
|
|
20240718,190100,165753200,97100,97100,97100,97100,0
|
|
20240718,190000,165753200,97100,97100,97100,97100,0
|
|
20240718,185900,165753200,97100,97100,97100,97100,0
|
|
20240718,185800,165753200,97100,97100,97100,97100,0
|
|
20240718,185700,165753200,97100,97100,97100,97100,0
|
|
20240718,185600,165753200,97100,97100,97100,97100,0
|
|
20240718,185500,165753200,97100,97100,97100,97100,0
|
|
20240718,185400,165753200,97100,97100,97100,97100,0
|
|
20240718,185300,165753200,97100,97100,97100,97100,0
|
|
20240718,185200,165753200,97100,97100,97100,97100,0
|
|
20240718,185100,165753200,97100,97100,97100,97100,0
|
|
20240718,185000,165753200,97100,97100,97100,97100,0
|
|
20240718,184900,165753200,97100,97100,97100,97100,0
|
|
20240718,184800,165753200,97100,97100,97100,97100,0
|
|
20240718,184700,165753200,97100,97100,97100,97100,0
|
|
20240718,184600,165753200,97100,97100,97100,97100,0
|
|
20240718,184500,165753200,97100,97100,97100,97100,0
|
|
20240718,184400,165753200,97100,97100,97100,97100,0
|
|
20240718,184300,165753200,97100,97100,97100,97100,0
|
|
20240718,184200,165753200,97100,97100,97100,97100,0
|
|
20240718,184100,165753200,97100,97100,97100,97100,0
|
|
20240718,184000,165753200,97100,97100,97100,97100,18
|
|
20240718,183900,165753200,97100,97100,97100,97100,0
|
|
20240718,183800,165753200,97100,97100,97100,97100,0
|
|
20240718,183700,165753200,97100,97100,97100,97100,0
|
|
20240718,183600,165753200,97100,97100,97100,97100,0
|
|
20240718,183500,165753200,97100,97100,97100,97100,0
|
|
20240718,183400,165753200,97100,97100,97100,97100,0
|
|
20240718,183300,165753200,97100,97100,97100,97100,0
|
|
20240718,183200,165753200,97100,97100,97100,97100,0
|
|
20240718,183100,165753200,97100,97100,97100,97100,0
|
|
20240718,183000,165753200,97100,97100,97100,97100,0
|
|
20240718,182900,165753200,97100,97100,97100,97100,0
|
|
20240718,182800,165753200,97100,97100,97100,97100,0
|
|
20240718,182700,165753200,97100,97100,97100,97100,0
|
|
20240718,182600,165753200,97100,97100,97100,97100,0
|
|
20240718,182500,165753200,97100,97100,97100,97100,0
|
|
20240718,182400,165753200,97100,97100,97100,97100,0
|
|
20240718,182300,165753200,97100,97100,97100,97100,0
|
|
20240718,182200,165753200,97100,97100,97100,97100,0
|
|
20240718,182100,165753200,97100,97100,97100,97100,0
|
|
20240718,182000,165753200,97100,97100,97100,97100,0
|
|
20240718,181900,165753200,97100,97100,97100,97100,0
|
|
20240718,181800,165753200,97100,97100,97100,97100,0
|
|
20240718,181700,165753200,97100,97100,97100,97100,0
|
|
20240718,181600,165753200,97100,97100,97100,97100,0
|
|
20240718,181500,165753200,97100,97100,97100,97100,0
|
|
20240718,181400,165753200,97100,97100,97100,97100,0
|
|
20240718,181300,165753200,97100,97100,97100,97100,0
|
|
20240718,181200,165753200,97100,97100,97100,97100,0
|
|
20240718,181100,165753200,97100,97100,97100,97100,0
|
|
20240718,181000,165753200,97100,97100,97100,97100,18
|
|
20240718,180900,165753200,97100,97100,97100,97100,0
|
|
20240718,180800,165753200,97100,97100,97100,97100,0
|
|
20240718,180700,165753200,97100,97100,97100,97100,0
|
|
20240718,180600,165753200,97100,97100,97100,97100,0
|
|
20240718,180500,165753200,97100,97100,97100,97100,0
|
|
20240718,180400,165753200,97100,97100,97100,97100,0
|
|
20240718,180300,165753200,97100,97100,97100,97100,0
|
|
20240718,180200,165753200,97100,97100,97100,97100,0
|
|
20240718,180100,165753200,97100,97100,97100,97100,0
|
|
20240718,180000,165753200,97100,97100,97100,97100,0
|
|
20240718,175900,165753200,97100,97100,97100,97100,0
|
|
20240718,175800,165753200,97100,97100,97100,97100,0
|
|
20240718,175700,165753200,97100,97100,97100,97100,0
|
|
20240718,175600,165753200,97100,97100,97100,97100,0
|
|
20240718,175500,165753200,97100,97100,97100,97100,0
|
|
20240718,175400,165753200,97100,97100,97100,97100,0
|
|
20240718,175300,165753200,97100,97100,97100,97100,0
|
|
20240718,175200,165753200,97100,97100,97100,97100,0
|
|
20240718,175100,165753200,97100,97100,97100,97100,0
|
|
20240718,175000,165753200,97100,97100,97100,97100,0
|
|
20240718,174900,165753200,97100,97100,97100,97100,0
|
|
20240718,174800,165753200,97100,97100,97100,97100,0
|
|
20240718,174700,165753200,97100,97100,97100,97100,0
|
|
20240718,174600,165753200,97100,97100,97100,97100,0
|
|
20240718,174500,165753200,97100,97100,97100,97100,0
|
|
20240718,174400,165753200,97100,97100,97100,97100,0
|
|
20240718,174300,165753200,97100,97100,97100,97100,0
|
|
20240718,174200,165753200,97100,97100,97100,97100,0
|
|
20240718,174100,165753200,97100,97100,97100,97100,0
|
|
20240718,174000,165753200,97100,97100,97100,97100,18
|
|
20240718,173900,165753200,97100,97100,97100,97100,0
|
|
20240718,173800,165753200,97100,97100,97100,97100,0
|
|
20240718,173700,165753200,97100,97100,97100,97100,0
|
|
20240718,173600,165753200,97100,97100,97100,97100,0
|
|
20240718,173500,165753200,97100,97100,97100,97100,0
|
|
20240718,173400,165753200,97100,97100,97100,97100,0
|
|
20240718,173300,165753200,97100,97100,97100,97100,0
|
|
20240718,173200,165753200,97100,97100,97100,97100,0
|
|
20240718,173100,165753200,97100,97100,97100,97100,0
|
|
20240718,173000,165753200,97100,97100,97100,97100,0
|
|
20240718,172900,165753200,97100,97100,97100,97100,0
|
|
20240718,172800,165753200,97100,97100,97100,97100,0
|
|
20240718,172700,165753200,97100,97100,97100,97100,0
|
|
20240718,172600,165753200,97100,97100,97100,97100,0
|
|
20240718,172500,165753200,97100,97100,97100,97100,0
|
|
20240718,172400,165753200,97100,97100,97100,97100,0
|
|
20240718,172300,165753200,97100,97100,97100,97100,0
|
|
20240718,172200,165753200,97100,97100,97100,97100,0
|
|
20240718,172100,165753200,97100,97100,97100,97100,0
|
|
20240718,172000,165753200,97100,97100,97100,97100,0
|
|
20240718,171900,165753200,97100,97100,97100,97100,0
|
|
20240718,171800,165753200,97100,97100,97100,97100,0
|
|
20240718,171700,165753200,97100,97100,97100,97100,0
|
|
20240718,171600,165753200,97100,97100,97100,97100,0
|
|
20240718,171500,165753200,97100,97100,97100,97100,0
|
|
20240718,171400,165753200,97100,97100,97100,97100,0
|
|
20240718,171300,165753200,97100,97100,97100,97100,0
|
|
20240718,171200,165753200,97100,97100,97100,97100,0
|
|
20240718,171100,165753200,97100,97100,97100,97100,0
|
|
20240718,171000,165753200,97100,97100,97100,97100,18
|
|
20240718,170900,165753200,97100,97100,97100,97100,0
|
|
20240718,170800,165753200,97100,97100,97100,97100,0
|
|
20240718,170700,165753200,97100,97100,97100,97100,0
|
|
20240718,170600,165753200,97100,97100,97100,97100,0
|
|
20240718,170500,165753200,97100,97100,97100,97100,0
|
|
20240718,170400,165753200,97100,97100,97100,97100,0
|
|
20240718,170300,165753200,97100,97100,97100,97100,0
|
|
20240718,170200,165753200,97100,97100,97100,97100,0
|
|
20240718,170100,165753200,97100,97100,97100,97100,0
|
|
20240718,170000,165753200,97100,97100,97100,97100,0
|
|
20240718,165900,165753200,97100,97100,97100,97100,0
|
|
20240718,165800,165753200,97100,97100,97100,97100,0
|
|
20240718,165700,165753200,97100,97100,97100,97100,0
|
|
20240718,165600,165753200,97100,97100,97100,97100,0
|
|
20240718,165500,165753200,97100,97100,97100,97100,0
|
|
20240718,165400,165753200,97100,97100,97100,97100,0
|
|
20240718,165300,165753200,97100,97100,97100,97100,0
|
|
20240718,165200,165753200,97100,97100,97100,97100,0
|
|
20240718,165100,165753200,97100,97100,97100,97100,0
|
|
20240718,165000,165753200,97100,97100,97100,97100,0
|
|
20240718,164900,165753200,97100,97100,97100,97100,0
|
|
20240718,164800,165753200,97100,97100,97100,97100,0
|
|
20240718,164700,165753200,97100,97100,97100,97100,0
|
|
20240718,164600,165753200,97100,97100,97100,97100,0
|
|
20240718,164500,165753200,97100,97100,97100,97100,0
|
|
20240718,164400,165753200,97100,97100,97100,97100,0
|
|
20240718,164300,165753200,97100,97100,97100,97100,0
|
|
20240718,164200,165753200,97100,97100,97100,97100,0
|
|
20240718,164100,165753200,97100,97100,97100,97100,0
|
|
20240718,164000,165753200,97100,97100,97100,97100,18
|
|
20240718,163900,165753200,97100,97100,97100,97100,0
|
|
20240718,163800,165753200,97100,97100,97100,97100,0
|
|
20240718,163700,165753200,97100,97100,97100,97100,0
|
|
20240718,163600,165753200,97100,97100,97100,97100,0
|
|
20240718,163500,165753200,97100,97100,97100,97100,0
|
|
20240718,163400,165753200,97100,97100,97100,97100,0
|
|
20240718,163300,165753200,97100,97100,97100,97100,0
|
|
20240718,163200,165753200,97100,97100,97100,97100,0
|
|
20240718,163100,165753200,97100,97100,97100,97100,0
|
|
20240718,163000,165753200,97100,97100,97100,97100,0
|
|
20240718,162900,165753200,97100,97100,97100,97100,0
|
|
20240718,162800,165753200,97100,97100,97100,97100,0
|
|
20240718,162700,165753200,97100,97100,97100,97100,0
|
|
20240718,162600,165753200,97100,97100,97100,97100,0
|
|
20240718,162500,165753200,97100,97100,97100,97100,0
|
|
20240718,162400,165753200,97100,97100,97100,97100,0
|
|
20240718,162300,165753200,97100,97100,97100,97100,0
|
|
20240718,162200,165753200,97100,97100,97100,97100,0
|
|
20240718,162100,165753200,97100,97100,97100,97100,0
|
|
20240718,162000,165753200,97100,97100,97100,97100,0
|
|
20240718,161900,165753200,97100,97100,97100,97100,0
|
|
20240718,161800,165753200,97100,97100,97100,97100,0
|
|
20240718,161700,165753200,97100,97100,97100,97100,0
|
|
20240718,161600,165753200,97100,97100,97100,97100,0
|
|
20240718,161500,165753200,97100,97100,97100,97100,0
|
|
20240718,161400,165753200,97100,97100,97100,97100,0
|
|
20240718,161300,165753200,97100,97100,97100,97100,0
|
|
20240718,161200,165753200,97100,97100,97100,97100,0
|
|
20240718,161100,165753200,97100,97100,97100,97100,0
|
|
20240718,161000,165753200,97100,97100,97100,97100,18
|
|
20240718,160900,165753200,97100,97100,97100,97100,0
|
|
20240718,160800,165753200,97100,97100,97100,97100,0
|
|
20240718,160700,165753200,97100,97100,97100,97100,0
|
|
20240718,160600,165753200,97100,97100,97100,97100,0
|
|
20240718,160500,165753200,97100,97100,97100,97100,0
|
|
20240718,160400,165753200,97100,97100,97100,97100,0
|
|
20240718,160300,165753200,97100,97100,97100,97100,0
|
|
20240718,160200,165753200,97100,97100,97100,97100,0
|
|
20240718,160100,165753200,97100,97100,97100,97100,0
|
|
20240718,160000,165753200,97100,97100,97100,97100,0
|
|
20240718,155900,165753200,97100,97100,97100,97100,0
|
|
20240718,155800,165753200,97100,97100,97100,97100,0
|
|
20240718,155700,165753200,97100,97100,97100,97100,0
|
|
20240718,155600,165753200,97100,97100,97100,97100,0
|
|
20240718,155500,165753200,97100,97100,97100,97100,0
|
|
20240718,155400,165753200,97100,97100,97100,97100,0
|
|
20240718,155300,165753200,97100,97100,97100,97100,0
|
|
20240718,155200,165753200,97100,97100,97100,97100,0
|
|
20240718,155100,165753200,97100,97100,97100,97100,0
|
|
20240718,155000,165753200,97100,97100,97100,97100,0
|
|
20240718,154900,165753200,97100,97100,97100,97100,0
|
|
20240718,154800,165753200,97100,97100,97100,97100,0
|
|
20240718,154700,165753200,97100,97100,97100,97100,0
|
|
20240718,154600,165753200,97100,97100,97100,97100,0
|
|
20240718,154500,165753200,97100,97100,97100,97100,0
|
|
20240718,154400,165753200,97100,97100,97100,97100,0
|
|
20240718,154300,165753200,97100,97100,97100,97100,0
|
|
20240718,154200,165753200,97100,97100,97100,97100,0
|
|
20240718,154100,165753200,97100,97100,97100,97100,0
|
|
20240718,154000,165753200,97100,97100,97100,97100,18
|
|
20240718,153900,165753200,97100,97100,97100,97100,0
|
|
20240718,153800,165753200,97100,97100,97100,97100,0
|
|
20240718,153700,165753200,97100,97100,97100,97100,0
|
|
20240718,153600,165753200,97100,97100,97100,97100,0
|
|
20240718,153500,165753200,97100,97100,97100,97100,0
|
|
20240718,153400,165753200,97100,97100,97100,97100,0
|
|
20240718,153300,165753200,97100,97100,97100,97100,0
|
|
20240718,153200,165753200,97100,97100,97100,97100,0
|
|
20240718,153100,165753200,97100,97100,97100,97100,0
|
|
20240718,153000,165753200,97100,97100,97100,97100,18
|
|
20240718,152900,164005400,96800,96800,96800,96800,0
|
|
20240718,152800,164005400,96800,96800,96800,96800,0
|
|
20240718,152700,164005400,96800,96800,96800,96800,0
|
|
20240718,152600,164005400,96800,96800,96800,96800,0
|
|
20240718,152500,164005400,96800,96800,96800,96800,0
|
|
20240718,152400,164005400,96800,96800,96800,96800,0
|
|
20240718,152300,164005400,96800,96800,96800,96800,0
|
|
20240718,152200,164005400,96800,96800,96800,96800,0
|
|
20240718,152100,164005400,96800,96800,96800,96800,0
|
|
20240718,152000,164005400,96800,96800,96800,96800,0
|
|
20240718,151900,164005400,96800,96800,96800,96800,0
|
|
20240718,151800,164005400,96800,96800,96800,96800,0
|
|
20240718,151700,164005400,96800,96800,96800,96800,0
|
|
20240718,151600,164005400,96800,96800,96800,96800,1
|
|
20240718,151500,163908600,96700,96700,96700,96700,0
|
|
20240718,151400,163908600,96700,96700,96700,96700,0
|
|
20240718,151300,163908600,96700,96700,96700,96700,0
|
|
20240718,151200,163908600,96700,96700,96700,96700,0
|
|
20240718,151100,163908600,96700,96700,96700,96700,0
|
|
20240718,151000,163908600,96700,96700,96700,96700,0
|
|
20240718,150900,163908600,96700,96700,96700,96700,0
|
|
20240718,150800,163908600,96700,96700,96700,96700,0
|
|
20240718,150700,163908600,96700,96700,96700,96700,0
|
|
20240718,150600,163908600,96700,96900,96900,96700,4
|
|
20240718,150500,163521300,97000,97000,97000,97000,0
|
|
20240718,150400,163521300,97000,97000,97000,97000,0
|
|
20240718,150300,163521300,97000,97000,97000,97000,0
|
|
20240718,150200,163521300,97000,97000,97000,97000,0
|
|
20240718,150100,163521300,97000,97000,97000,97000,0
|
|
20240718,150000,163521300,97000,97000,97000,97000,1
|
|
20240718,145900,163424300,97000,97000,97000,97000,0
|
|
20240718,145800,163424300,97000,97000,97000,97000,0
|
|
20240718,145700,163424300,97000,97000,97000,97000,0
|
|
20240718,145600,163424300,97000,97000,97000,97000,0
|
|
20240718,145500,163424300,97000,97000,97000,97000,0
|
|
20240718,145400,163424300,97000,97000,97000,97000,0
|
|
20240718,145300,163424300,97000,97000,97000,97000,0
|
|
20240718,145200,163424300,97000,97000,97000,97000,0
|
|
20240718,145100,163424300,97000,97000,97000,97000,0
|
|
20240718,145000,163424300,97000,97000,97000,97000,0
|
|
20240718,144900,163424300,97000,97000,97000,97000,0
|
|
20240718,144800,163424300,97000,97000,97000,97000,0
|
|
20240718,144700,163424300,97000,97000,97000,97000,0
|
|
20240718,144600,163424300,97000,97000,97000,97000,0
|
|
20240718,144500,163424300,97000,97000,97000,97000,0
|
|
20240718,144400,163424300,97000,97000,97000,97000,0
|
|
20240718,144300,163424300,97000,97000,97000,97000,0
|
|
20240718,144200,163424300,97000,97000,97000,97000,0
|
|
20240718,144100,163424300,97000,97000,97000,97000,0
|
|
20240718,144000,163424300,97000,97000,97000,97000,0
|
|
20240718,143900,163424300,97000,97000,97000,97000,1
|
|
20240718,143800,163327300,97000,97000,97000,97000,0
|
|
20240718,143700,163327300,97000,97000,97000,97000,1
|
|
20240718,143600,163230300,97000,97000,97000,97000,0
|
|
20240718,143500,163230300,97000,97000,97000,97000,1
|
|
20240718,143400,163133300,97000,96900,97000,96900,23
|
|
20240718,143300,160903800,96900,96900,96900,96900,0
|
|
20240718,143200,160903800,96900,96900,96900,96900,1
|
|
20240718,143100,160806900,96500,96500,96500,96500,0
|
|
20240718,143000,160806900,96500,96500,96500,96500,0
|
|
20240718,142900,160806900,96500,96500,96500,96500,0
|
|
20240718,142800,160806900,96500,96500,96500,96500,0
|
|
20240718,142700,160806900,96500,96500,96500,96500,0
|
|
20240718,142600,160806900,96500,96500,96500,96500,0
|
|
20240718,142500,160806900,96500,96500,96500,96500,0
|
|
20240718,142400,160806900,96500,96500,96500,96500,0
|
|
20240718,142300,160806900,96500,96500,96500,96500,0
|
|
20240718,142200,160806900,96500,96500,96500,96500,0
|
|
20240718,142100,160806900,96500,96500,96500,96500,0
|
|
20240718,142000,160806900,96500,96500,96500,96500,0
|
|
20240718,141900,160806900,96500,96500,96500,96500,0
|
|
20240718,141800,160806900,96500,96500,96500,96500,0
|
|
20240718,141700,160806900,96500,96500,96500,96500,0
|
|
20240718,141600,160806900,96500,96500,96500,96500,0
|
|
20240718,141500,160806900,96500,96500,96500,96500,0
|
|
20240718,141400,160806900,96500,96500,96500,96500,0
|
|
20240718,141300,160806900,96500,96500,96500,96500,0
|
|
20240718,141200,160806900,96500,96500,96500,96500,0
|
|
20240718,141100,160806900,96500,96500,96500,96500,0
|
|
20240718,141000,160806900,96500,96500,96500,96500,0
|
|
20240718,140900,160806900,96500,96500,96500,96500,0
|
|
20240718,140800,160806900,96500,96500,96500,96500,0
|
|
20240718,140700,160806900,96500,96500,96500,96500,0
|
|
20240718,140600,160806900,96500,96500,96500,96500,0
|
|
20240718,140500,160806900,96500,96500,96500,96500,0
|
|
20240718,140400,160806900,96500,96500,96500,96500,0
|
|
20240718,140300,160806900,96500,96500,96500,96500,0
|
|
20240718,140200,160806900,96500,96500,96500,96500,0
|
|
20240718,140100,160806900,96500,96500,96500,96500,0
|
|
20240718,140000,160806900,96500,96500,96500,96500,0
|
|
20240718,135900,160806900,96500,96500,96500,96500,0
|
|
20240718,135800,160806900,96500,96500,96500,96500,0
|
|
20240718,135700,160806900,96500,96500,96500,96500,0
|
|
20240718,135600,160806900,96500,96500,96500,96500,0
|
|
20240718,135500,160806900,96500,96500,96500,96500,0
|
|
20240718,135400,160806900,96500,96500,96500,96500,0
|
|
20240718,135300,160806900,96500,96500,96500,96500,0
|
|
20240718,135200,160806900,96500,96500,96500,96500,0
|
|
20240718,135100,160806900,96500,96500,96500,96500,0
|
|
20240718,135000,160806900,96500,96500,96500,96500,105
|
|
20240718,134900,150674400,96500,96800,96800,96500,321
|
|
20240718,134800,119641300,97200,97200,97200,97200,1
|
|
20240718,134700,119544100,97200,97200,97200,97200,0
|
|
20240718,134600,119544100,97200,97200,97200,97200,2
|
|
20240718,134500,119349700,97200,97200,97200,97200,0
|
|
20240718,134400,119349700,97200,97200,97200,97200,1
|
|
20240718,134300,119252500,97200,97200,97200,97200,0
|
|
20240718,134200,119252500,97200,97200,97200,97200,1
|
|
20240718,134100,119155300,97200,97200,97200,97200,9
|
|
20240718,134000,118280500,96700,96700,96700,96700,0
|
|
20240718,133900,118280500,96700,96700,96700,96700,0
|
|
20240718,133800,118280500,96700,96700,96700,96700,0
|
|
20240718,133700,118280500,96700,96700,96700,96700,0
|
|
20240718,133600,118280500,96700,96700,96700,96700,0
|
|
20240718,133500,118280500,96700,96700,96700,96700,0
|
|
20240718,133400,118280500,96700,96700,96700,96700,0
|
|
20240718,133300,118280500,96700,96700,96700,96700,0
|
|
20240718,133200,118280500,96700,96700,96700,96700,0
|
|
20240718,133100,118280500,96700,96700,96700,96700,0
|
|
20240718,133000,118280500,96700,96700,96700,96700,0
|
|
20240718,132900,118280500,96700,96700,96700,96700,0
|
|
20240718,132800,118280500,96700,96700,96700,96700,0
|
|
20240718,132700,118280500,96700,96700,96700,96700,0
|
|
20240718,132600,118280500,96700,96900,96900,96700,97
|
|
20240718,132500,108895000,97400,97400,97400,97400,1
|
|
20240718,132400,108797600,97400,97400,97400,97400,0
|
|
20240718,132300,108797600,97400,97400,97400,97400,1
|
|
20240718,132200,108700200,97400,97400,97400,97400,0
|
|
20240718,132100,108700200,97400,97400,97400,97400,2
|
|
20240718,132000,108505400,97400,97200,97400,97200,40
|
|
20240718,131900,104611800,96900,96900,96900,96900,0
|
|
20240718,131800,104611800,96900,96900,96900,96900,0
|
|
20240718,131700,104611800,96900,96900,96900,96900,0
|
|
20240718,131600,104611800,96900,96900,96900,96900,0
|
|
20240718,131500,104611800,96900,96900,96900,96900,0
|
|
20240718,131400,104611800,96900,96900,96900,96900,0
|
|
20240718,131300,104611800,96900,97100,97100,96900,2
|
|
20240718,131200,104417800,97200,97200,97200,97200,3
|
|
20240718,131100,104126200,97300,97300,97300,97300,1
|
|
20240718,131000,104028900,97300,97300,97300,97300,0
|
|
20240718,130900,104028900,97300,97300,97300,97300,1
|
|
20240718,130800,103931600,97300,97300,97300,97300,0
|
|
20240718,130700,103931600,97300,97300,97300,97300,1
|
|
20240718,130600,103834300,97300,97300,97300,97300,0
|
|
20240718,130500,103834300,97300,97300,97300,97300,1
|
|
20240718,130400,103737000,97300,97300,97300,97300,1
|
|
20240718,130300,103639700,97300,97300,97300,97300,0
|
|
20240718,130200,103639700,97300,97300,97300,97300,1
|
|
20240718,130100,103542400,97300,97300,97300,97300,0
|
|
20240718,130000,103542400,97300,97300,97300,97300,1
|
|
20240718,125900,103445100,97300,97300,97300,97300,0
|
|
20240718,125800,103445100,97300,97300,97300,97300,1
|
|
20240718,125700,103347800,97300,97300,97300,97300,0
|
|
20240718,125600,103347800,97300,97300,97300,97300,2
|
|
20240718,125500,103153200,97300,97300,97300,97300,1
|
|
20240718,125400,103055900,97200,97200,97200,97200,0
|
|
20240718,125300,103055900,97200,97200,97200,97200,0
|
|
20240718,125200,103055900,97200,97200,97200,97200,0
|
|
20240718,125100,103055900,97200,97200,97200,97200,1
|
|
20240718,125000,102958700,97200,97200,97200,97200,0
|
|
20240718,124900,102958700,97200,97200,97200,97200,1
|
|
20240718,124800,102861500,97200,97200,97200,97200,1
|
|
20240718,124700,102764300,97200,97200,97200,97200,0
|
|
20240718,124600,102764300,97200,97200,97200,97200,13
|
|
20240718,124500,101500700,97200,97000,97200,97000,8
|
|
20240718,124400,100723700,96800,96800,96800,96800,0
|
|
20240718,124300,100723700,96800,96800,96800,96800,0
|
|
20240718,124200,100723700,96800,96800,96800,96800,0
|
|
20240718,124100,100723700,96800,96800,96800,96800,0
|
|
20240718,124000,100723700,96800,96800,96800,96800,0
|
|
20240718,123900,100723700,96800,96800,96800,96800,0
|
|
20240718,123800,100723700,96800,96800,96800,96800,0
|
|
20240718,123700,100723700,96800,96800,96800,96800,0
|
|
20240718,123600,100723700,96800,96800,96800,96800,0
|
|
20240718,123500,100723700,96800,96800,96800,96800,0
|
|
20240718,123400,100723700,96800,96800,96800,96800,0
|
|
20240718,123300,100723700,96800,96800,96800,96800,0
|
|
20240718,123200,100723700,96800,96800,96800,96800,0
|
|
20240718,123100,100723700,96800,96800,96800,96800,0
|
|
20240718,123000,100723700,96800,96800,96800,96800,0
|
|
20240718,122900,100723700,96800,96800,96800,96800,0
|
|
20240718,122800,100723700,96800,96800,96800,96800,0
|
|
20240718,122700,100723700,96800,96800,96800,96800,0
|
|
20240718,122600,100723700,96800,96800,96800,96800,0
|
|
20240718,122500,100723700,96800,96800,96800,96800,0
|
|
20240718,122400,100723700,96800,96800,96800,96800,0
|
|
20240718,122300,100723700,96800,96800,96800,96800,0
|
|
20240718,122200,100723700,96800,96800,96800,96800,0
|
|
20240718,122100,100723700,96800,96800,96800,96800,0
|
|
20240718,122000,100723700,96800,96800,96800,96800,0
|
|
20240718,121900,100723700,96800,96800,96800,96800,0
|
|
20240718,121800,100723700,96800,96800,96800,96800,0
|
|
20240718,121700,100723700,96800,96800,96800,96800,0
|
|
20240718,121600,100723700,96800,96800,96800,96800,0
|
|
20240718,121500,100723700,96800,96800,96800,96800,0
|
|
20240718,121400,100723700,96800,96800,96800,96800,0
|
|
20240718,121300,100723700,96800,96800,96800,96800,0
|
|
20240718,121200,100723700,96800,96800,96800,96800,0
|
|
20240718,121100,100723700,96800,96800,96800,96800,0
|
|
20240718,121000,100723700,96800,96800,96800,96800,0
|
|
20240718,120900,100723700,96800,96800,96800,96800,0
|
|
20240718,120800,100723700,96800,96800,96800,96800,0
|
|
20240718,120700,100723700,96800,96800,96800,96800,0
|
|
20240718,120600,100723700,96800,96800,96800,96800,0
|
|
20240718,120500,100723700,96800,96800,96800,96800,0
|
|
20240718,120400,100723700,96800,96800,96800,96800,35
|
|
20240718,120300,97335700,96800,96800,96800,96800,0
|
|
20240718,120200,97335700,96800,96800,96800,96800,1
|
|
20240718,120100,97238900,96800,96800,96800,96800,0
|
|
20240718,120000,97238900,96800,96800,96800,96800,1
|
|
20240718,115900,97142100,96800,96800,96800,96800,0
|
|
20240718,115800,97142100,96800,96800,96800,96800,1
|
|
20240718,115700,97045300,96800,96800,96800,96800,1
|
|
20240718,115600,96948500,96800,96800,96800,96800,0
|
|
20240718,115500,96948500,96800,96800,96800,96800,9
|
|
20240718,115400,96077300,96800,96800,96800,96800,0
|
|
20240718,115300,96077300,96800,96800,96800,96800,0
|
|
20240718,115200,96077300,96800,96800,96800,96800,0
|
|
20240718,115100,96077300,96800,96800,96800,96800,1
|
|
20240718,115000,95980500,96900,96900,96900,96900,1
|
|
20240718,114900,95883600,96900,96900,96900,96900,0
|
|
20240718,114800,95883600,96900,97000,97000,96900,2
|
|
20240718,114700,95689700,97000,97000,97000,97000,0
|
|
20240718,114600,95689700,97000,97100,97100,97000,4
|
|
20240718,114500,95301600,97200,97200,97200,97200,0
|
|
20240718,114400,95301600,97200,97200,97200,97200,1
|
|
20240718,114300,95204400,97100,97100,97100,97100,1
|
|
20240718,114200,95107300,97000,97000,97000,97000,0
|
|
20240718,114100,95107300,97000,97000,97000,97000,0
|
|
20240718,114000,95107300,97000,97000,97000,97000,0
|
|
20240718,113900,95107300,97000,97000,97000,97000,1
|
|
20240718,113800,95010300,97000,97000,97000,97000,0
|
|
20240718,113700,95010300,97000,97000,97000,97000,1
|
|
20240718,113600,94913300,97000,97000,97000,97000,1
|
|
20240718,113500,94816300,97000,97000,97000,97000,0
|
|
20240718,113400,94816300,97000,97000,97000,97000,1
|
|
20240718,113300,94719300,97000,97000,97000,97000,0
|
|
20240718,113200,94719300,97000,97000,97000,97000,1
|
|
20240718,113100,94622300,97000,97000,97000,97000,0
|
|
20240718,113000,94622300,97000,97000,97000,97000,1
|
|
20240718,112900,94525300,97000,97000,97000,97000,1
|
|
20240718,112800,94428300,97000,97000,97000,97000,3
|
|
20240718,112700,94137300,97000,97000,97000,97000,0
|
|
20240718,112600,94137300,97000,97000,97000,97000,0
|
|
20240718,112500,94137300,97000,97200,97200,97000,11
|
|
20240718,112400,93069500,97200,97200,97200,97200,0
|
|
20240718,112300,93069500,97200,97200,97200,97200,2
|
|
20240718,112200,92875100,97300,97300,97300,97300,4
|
|
20240718,112100,92485900,97300,97300,97300,97300,8
|
|
20240718,112000,91707500,97300,97200,97300,97200,3
|
|
20240718,111900,91415700,97200,97200,97200,97200,0
|
|
20240718,111800,91415700,97200,97200,97200,97200,1
|
|
20240718,111700,91318500,97200,97200,97200,97200,0
|
|
20240718,111600,91318500,97200,97100,97200,97100,19
|
|
20240718,111500,89472800,96700,96700,96700,96700,0
|
|
20240718,111400,89472800,96700,96700,96700,96700,0
|
|
20240718,111300,89472800,96700,96700,96700,96700,0
|
|
20240718,111200,89472800,96700,96700,96700,96700,0
|
|
20240718,111100,89472800,96700,96700,96700,96700,0
|
|
20240718,111000,89472800,96700,96700,96700,96700,0
|
|
20240718,110900,89472800,96700,96700,96700,96700,0
|
|
20240718,110800,89472800,96700,96700,96700,96700,0
|
|
20240718,110700,89472800,96700,96700,96700,96700,0
|
|
20240718,110600,89472800,96700,96700,96700,96700,0
|
|
20240718,110500,89472800,96700,96700,96700,96700,0
|
|
20240718,110400,89472800,96700,96700,96700,96700,0
|
|
20240718,110300,89472800,96700,96700,96700,96700,0
|
|
20240718,110200,89472800,96700,96700,96700,96700,0
|
|
20240718,110100,89472800,96700,96700,96700,96700,0
|
|
20240718,110000,89472800,96700,96700,96700,96700,0
|
|
20240718,105900,89472800,96700,96700,96700,96700,0
|
|
20240718,105800,89472800,96700,96700,96700,96700,0
|
|
20240718,105700,89472800,96700,96700,96700,96700,0
|
|
20240718,105600,89472800,96700,96700,96700,96700,0
|
|
20240718,105500,89472800,96700,96700,96700,96700,1
|
|
20240718,105400,89376100,96600,96600,96600,96600,0
|
|
20240718,105300,89376100,96600,96600,96600,96600,0
|
|
20240718,105200,89376100,96600,96600,96600,96600,0
|
|
20240718,105100,89376100,96600,96600,96600,96600,0
|
|
20240718,105000,89376100,96600,96600,96600,96600,0
|
|
20240718,104900,89376100,96600,96600,96600,96600,0
|
|
20240718,104800,89376100,96600,96600,96600,96600,0
|
|
20240718,104700,89376100,96600,96600,96600,96600,0
|
|
20240718,104600,89376100,96600,96600,96600,96600,0
|
|
20240718,104500,89376100,96600,96600,96600,96600,0
|
|
20240718,104400,89376100,96600,96600,96600,96600,0
|
|
20240718,104300,89376100,96600,96600,96600,96600,0
|
|
20240718,104200,89376100,96600,96600,96600,96600,0
|
|
20240718,104100,89376100,96600,96600,96600,96600,0
|
|
20240718,104000,89376100,96600,96600,96600,96600,0
|
|
20240718,103900,89376100,96600,96600,96600,96600,0
|
|
20240718,103800,89376100,96600,96800,96800,96600,100
|
|
20240718,103700,79712900,96700,96700,96700,96700,0
|
|
20240718,103600,79712900,96700,96700,96700,96700,0
|
|
20240718,103500,79712900,96700,96700,96700,96700,0
|
|
20240718,103400,79712900,96700,96700,96700,96700,0
|
|
20240718,103300,79712900,96700,96700,96700,96700,0
|
|
20240718,103200,79712900,96700,96700,96700,96700,0
|
|
20240718,103100,79712900,96700,96700,96700,96700,0
|
|
20240718,103000,79712900,96700,96700,96700,96700,0
|
|
20240718,102900,79712900,96700,96700,96700,96700,0
|
|
20240718,102800,79712900,96700,96700,96700,96700,0
|
|
20240718,102700,79712900,96700,96700,96700,96700,0
|
|
20240718,102600,79712900,96700,96800,96800,96700,10
|
|
20240718,102500,78745800,96800,97100,97100,96800,4
|
|
20240718,102400,78357700,97100,97100,97100,97100,0
|
|
20240718,102300,78357700,97100,97100,97100,97100,0
|
|
20240718,102200,78357700,97100,97100,97100,97100,0
|
|
20240718,102100,78357700,97100,97100,97100,97100,0
|
|
20240718,102000,78357700,97100,97200,97200,97100,6
|
|
20240718,101900,77774800,97200,97200,97200,97200,0
|
|
20240718,101800,77774800,97200,97200,97200,97200,0
|
|
20240718,101700,77774800,97200,97200,97200,97200,0
|
|
20240718,101600,77774800,97200,97200,97200,97200,0
|
|
20240718,101500,77774800,97200,97200,97200,97200,0
|
|
20240718,101400,77774800,97200,97200,97200,97200,1
|
|
20240718,101300,77677600,97200,97200,97200,97200,0
|
|
20240718,101200,77677600,97200,97200,97200,97200,1
|
|
20240718,101100,77580400,97200,97200,97200,97200,0
|
|
20240718,101000,77580400,97200,97400,97400,97200,9
|
|
20240718,100900,76705300,97400,97400,97400,97400,0
|
|
20240718,100800,76705300,97400,97400,97400,97400,2
|
|
20240718,100700,76510500,97400,97400,97400,97400,0
|
|
20240718,100600,76510500,97400,97300,97400,97300,5
|
|
20240718,100500,76023700,97100,97100,97100,97100,0
|
|
20240718,100400,76023700,97100,97100,97100,97100,0
|
|
20240718,100300,76023700,97100,97100,97100,97100,0
|
|
20240718,100200,76023700,97100,97100,97100,97100,0
|
|
20240718,100100,76023700,97100,97100,97100,97100,0
|
|
20240718,100000,76023700,97100,97100,97100,97100,1
|
|
20240718,095900,75926600,97300,97300,97300,97300,3
|
|
20240718,095800,75634700,97300,97300,97300,97300,1
|
|
20240718,095700,75537400,97400,97400,97400,97400,4
|
|
20240718,095600,75147800,97300,97300,97300,97300,1
|
|
20240718,095500,75050500,97300,97300,97300,97300,0
|
|
20240718,095400,75050500,97300,97300,97300,97300,1
|
|
20240718,095300,74953200,97300,97300,97300,97300,0
|
|
20240718,095200,74953200,97300,97300,97300,97300,1
|
|
20240718,095100,74855900,97300,97300,97300,97300,1
|
|
20240718,095000,74758600,97300,97300,97300,97300,0
|
|
20240718,094900,74758600,97300,97300,97300,97300,1
|
|
20240718,094800,74661300,97300,97300,97300,97300,0
|
|
20240718,094700,74661300,97300,97300,97300,97300,1
|
|
20240718,094600,74564000,97300,97300,97300,97300,1
|
|
20240718,094500,74466700,97300,97300,97300,97300,47
|
|
20240718,094400,69893600,97200,97200,97200,97200,1
|
|
20240718,094300,69796400,97200,97200,97200,97200,1
|
|
20240718,094200,69699200,97200,97200,97200,97200,0
|
|
20240718,094100,69699200,97200,97200,97200,97200,0
|
|
20240718,094000,69699200,97200,97200,97200,97200,1
|
|
20240718,093900,69602000,97200,97200,97200,97200,0
|
|
20240718,093800,69602000,97200,97200,97200,97200,2
|
|
20240718,093700,69407600,97200,97200,97200,97200,0
|
|
20240718,093600,69407600,97200,97200,97200,97200,0
|
|
20240718,093500,69407600,97200,97100,97200,97100,8
|
|
20240718,093400,68630100,97100,97100,97100,97100,0
|
|
20240718,093300,68630100,97100,97100,97100,97100,1
|
|
20240718,093200,68533000,97100,97100,97100,97100,0
|
|
20240718,093100,68533000,97100,97100,97100,97100,1
|
|
20240718,093000,68435900,97100,97100,97100,97100,1
|
|
20240718,092900,68338800,97100,97100,97100,97100,0
|
|
20240718,092800,68338800,97100,97100,97100,97100,1
|
|
20240718,092700,68241700,97100,97100,97100,97100,1
|
|
20240718,092600,68144600,97100,97100,97100,97100,1
|
|
20240718,092500,68047500,97100,97100,97100,97100,0
|
|
20240718,092400,68047500,97100,97000,97100,97000,46
|
|
20240718,092300,63581900,96900,96900,96900,96900,5
|
|
20240718,092200,63097400,96500,96500,96600,96500,18
|
|
20240718,092100,61360300,96400,96400,96400,96400,32
|
|
20240718,092000,58275500,96400,96400,96400,96400,1
|
|
20240718,091900,58179100,96400,96400,96400,96400,1
|
|
20240718,091800,58082700,96500,96500,96500,96500,9
|
|
20240718,091700,57214200,97000,96900,97000,96900,5
|
|
20240718,091600,56729300,97000,97000,97000,97000,1
|
|
20240718,091500,56632300,96300,96300,96300,96300,0
|
|
20240718,091400,56632300,96300,96500,96500,96300,153
|
|
20240718,091300,41891600,96500,96500,96500,96500,2
|
|
20240718,091200,41698600,96500,96500,96500,96500,111
|
|
20240718,091100,30987100,96500,96600,96600,96500,66
|
|
20240718,091000,24616200,96600,96600,96600,96600,2
|
|
20240718,090900,24423000,96600,96700,96700,96600,4
|
|
20240718,090800,24036400,96700,96700,96700,96700,1
|
|
20240718,090700,23939700,96700,96800,96800,96700,111
|
|
20240718,090600,13196000,96800,96800,96800,96800,10
|
|
20240718,090500,12228000,96900,96900,96900,96900,1
|
|
20240718,090400,12131100,96900,96900,96900,96900,10
|
|
20240718,090300,11162100,96900,96900,96900,96900,0
|
|
20240718,090200,11162100,96900,97000,97000,96900,2
|
|
20240718,090100,10968200,97000,97100,97100,97000,101
|
|
20240718,090000,1169700,97200,97500,97500,97200,12
|