674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201100,148698700,97600,97600,97600,97600,12
|
|
20240719,201000,148698700,97600,97600,97600,97600,0
|
|
20240719,200900,148698700,97600,97600,97600,97600,0
|
|
20240719,200800,148698700,97600,97600,97600,97600,0
|
|
20240719,200700,148698700,97600,97600,97600,97600,0
|
|
20240719,200600,148698700,97600,97600,97600,97600,0
|
|
20240719,200500,148698700,97600,97600,97600,97600,0
|
|
20240719,200400,148698700,97600,97600,97600,97600,0
|
|
20240719,200300,148698700,97600,97600,97600,97600,0
|
|
20240719,200200,148698700,97600,97600,97600,97600,0
|
|
20240719,200100,148698700,97600,97600,97600,97600,0
|
|
20240719,200000,148698700,97600,97600,97600,97600,0
|
|
20240719,195900,148698700,97600,97600,97600,97600,0
|
|
20240719,195800,148698700,97600,97600,97600,97600,0
|
|
20240719,195700,148698700,97600,97600,97600,97600,0
|
|
20240719,195600,148698700,97600,97600,97600,97600,0
|
|
20240719,195500,148698700,97600,97600,97600,97600,0
|
|
20240719,195400,148698700,97600,97600,97600,97600,0
|
|
20240719,195300,148698700,97600,97600,97600,97600,0
|
|
20240719,195200,148698700,97600,97600,97600,97600,0
|
|
20240719,195100,148698700,97600,97600,97600,97600,0
|
|
20240719,195000,148698700,97600,97600,97600,97600,0
|
|
20240719,194900,148698700,97600,97600,97600,97600,0
|
|
20240719,194800,148698700,97600,97600,97600,97600,0
|
|
20240719,194700,148698700,97600,97600,97600,97600,0
|
|
20240719,194600,148698700,97600,97600,97600,97600,0
|
|
20240719,194500,148698700,97600,97600,97600,97600,0
|
|
20240719,194400,148698700,97600,97600,97600,97600,0
|
|
20240719,194300,148698700,97600,97600,97600,97600,0
|
|
20240719,194200,148698700,97600,97600,97600,97600,0
|
|
20240719,194100,148698700,97600,97600,97600,97600,12
|
|
20240719,194000,148698700,97600,97600,97600,97600,0
|
|
20240719,193900,148698700,97600,97600,97600,97600,0
|
|
20240719,193800,148698700,97600,97600,97600,97600,0
|
|
20240719,193700,148698700,97600,97600,97600,97600,0
|
|
20240719,193600,148698700,97600,97600,97600,97600,0
|
|
20240719,193500,148698700,97600,97600,97600,97600,0
|
|
20240719,193400,148698700,97600,97600,97600,97600,0
|
|
20240719,193300,148698700,97600,97600,97600,97600,0
|
|
20240719,193200,148698700,97600,97600,97600,97600,0
|
|
20240719,193100,148698700,97600,97600,97600,97600,0
|
|
20240719,193000,148698700,97600,97600,97600,97600,0
|
|
20240719,192900,148698700,97600,97600,97600,97600,0
|
|
20240719,192800,148698700,97600,97600,97600,97600,0
|
|
20240719,192700,148698700,97600,97600,97600,97600,0
|
|
20240719,192600,148698700,97600,97600,97600,97600,0
|
|
20240719,192500,148698700,97600,97600,97600,97600,0
|
|
20240719,192400,148698700,97600,97600,97600,97600,0
|
|
20240719,192300,148698700,97600,97600,97600,97600,0
|
|
20240719,192200,148698700,97600,97600,97600,97600,0
|
|
20240719,192100,148698700,97600,97600,97600,97600,0
|
|
20240719,192000,148698700,97600,97600,97600,97600,0
|
|
20240719,191900,148698700,97600,97600,97600,97600,0
|
|
20240719,191800,148698700,97600,97600,97600,97600,0
|
|
20240719,191700,148698700,97600,97600,97600,97600,0
|
|
20240719,191600,148698700,97600,97600,97600,97600,0
|
|
20240719,191500,148698700,97600,97600,97600,97600,0
|
|
20240719,191400,148698700,97600,97600,97600,97600,0
|
|
20240719,191300,148698700,97600,97600,97600,97600,0
|
|
20240719,191200,148698700,97600,97600,97600,97600,0
|
|
20240719,191100,148698700,97600,97600,97600,97600,12
|
|
20240719,191000,148698700,97600,97600,97600,97600,0
|
|
20240719,190900,148698700,97600,97600,97600,97600,0
|
|
20240719,190800,148698700,97600,97600,97600,97600,0
|
|
20240719,190700,148698700,97600,97600,97600,97600,0
|
|
20240719,190600,148698700,97600,97600,97600,97600,0
|
|
20240719,190500,148698700,97600,97600,97600,97600,0
|
|
20240719,190400,148698700,97600,97600,97600,97600,0
|
|
20240719,190300,148698700,97600,97600,97600,97600,0
|
|
20240719,190200,148698700,97600,97600,97600,97600,0
|
|
20240719,190100,148698700,97600,97600,97600,97600,0
|
|
20240719,190000,148698700,97600,97600,97600,97600,0
|
|
20240719,185900,148698700,97600,97600,97600,97600,0
|
|
20240719,185800,148698700,97600,97600,97600,97600,0
|
|
20240719,185700,148698700,97600,97600,97600,97600,0
|
|
20240719,185600,148698700,97600,97600,97600,97600,0
|
|
20240719,185500,148698700,97600,97600,97600,97600,0
|
|
20240719,185400,148698700,97600,97600,97600,97600,0
|
|
20240719,185300,148698700,97600,97600,97600,97600,0
|
|
20240719,185200,148698700,97600,97600,97600,97600,0
|
|
20240719,185100,148698700,97600,97600,97600,97600,0
|
|
20240719,185000,148698700,97600,97600,97600,97600,0
|
|
20240719,184900,148698700,97600,97600,97600,97600,0
|
|
20240719,184800,148698700,97600,97600,97600,97600,0
|
|
20240719,184700,148698700,97600,97600,97600,97600,0
|
|
20240719,184600,148698700,97600,97600,97600,97600,0
|
|
20240719,184500,148698700,97600,97600,97600,97600,0
|
|
20240719,184400,148698700,97600,97600,97600,97600,0
|
|
20240719,184300,148698700,97600,97600,97600,97600,0
|
|
20240719,184200,148698700,97600,97600,97600,97600,0
|
|
20240719,184100,148698700,97600,97600,97600,97600,12
|
|
20240719,184000,148698700,97600,97600,97600,97600,0
|
|
20240719,183900,148698700,97600,97600,97600,97600,0
|
|
20240719,183800,148698700,97600,97600,97600,97600,0
|
|
20240719,183700,148698700,97600,97600,97600,97600,0
|
|
20240719,183600,148698700,97600,97600,97600,97600,0
|
|
20240719,183500,148698700,97600,97600,97600,97600,0
|
|
20240719,183400,148698700,97600,97600,97600,97600,0
|
|
20240719,183300,148698700,97600,97600,97600,97600,0
|
|
20240719,183200,148698700,97600,97600,97600,97600,0
|
|
20240719,183100,148698700,97600,97600,97600,97600,0
|
|
20240719,183000,148698700,97600,97600,97600,97600,0
|
|
20240719,182900,148698700,97600,97600,97600,97600,0
|
|
20240719,182800,148698700,97600,97600,97600,97600,0
|
|
20240719,182700,148698700,97600,97600,97600,97600,0
|
|
20240719,182600,148698700,97600,97600,97600,97600,0
|
|
20240719,182500,148698700,97600,97600,97600,97600,0
|
|
20240719,182400,148698700,97600,97600,97600,97600,0
|
|
20240719,182300,148698700,97600,97600,97600,97600,0
|
|
20240719,182200,148698700,97600,97600,97600,97600,0
|
|
20240719,182100,148698700,97600,97600,97600,97600,0
|
|
20240719,182000,148698700,97600,97600,97600,97600,0
|
|
20240719,181900,148698700,97600,97600,97600,97600,0
|
|
20240719,181800,148698700,97600,97600,97600,97600,0
|
|
20240719,181700,148698700,97600,97600,97600,97600,0
|
|
20240719,181600,148698700,97600,97600,97600,97600,0
|
|
20240719,181500,148698700,97600,97600,97600,97600,0
|
|
20240719,181400,148698700,97600,97600,97600,97600,0
|
|
20240719,181300,148698700,97600,97600,97600,97600,0
|
|
20240719,181200,148698700,97600,97600,97600,97600,0
|
|
20240719,181100,148698700,97600,97600,97600,97600,12
|
|
20240719,181000,148698700,97600,97600,97600,97600,0
|
|
20240719,180900,148698700,97600,97600,97600,97600,0
|
|
20240719,180800,148698700,97600,97600,97600,97600,0
|
|
20240719,180700,148698700,97600,97600,97600,97600,0
|
|
20240719,180600,148698700,97600,97600,97600,97600,0
|
|
20240719,180500,148698700,97600,97600,97600,97600,0
|
|
20240719,180400,148698700,97600,97600,97600,97600,0
|
|
20240719,180300,148698700,97600,97600,97600,97600,0
|
|
20240719,180200,148698700,97600,97600,97600,97600,0
|
|
20240719,180100,148698700,97600,97600,97600,97600,0
|
|
20240719,180000,148698700,97600,97600,97600,97600,0
|
|
20240719,175900,148698700,97600,97600,97600,97600,0
|
|
20240719,175800,148698700,97600,97600,97600,97600,0
|
|
20240719,175700,148698700,97600,97600,97600,97600,0
|
|
20240719,175600,148698700,97600,97600,97600,97600,0
|
|
20240719,175500,148698700,97600,97600,97600,97600,0
|
|
20240719,175400,148698700,97600,97600,97600,97600,0
|
|
20240719,175300,148698700,97600,97600,97600,97600,0
|
|
20240719,175200,148698700,97600,97600,97600,97600,0
|
|
20240719,175100,148698700,97600,97600,97600,97600,0
|
|
20240719,175000,148698700,97600,97600,97600,97600,0
|
|
20240719,174900,148698700,97600,97600,97600,97600,0
|
|
20240719,174800,148698700,97600,97600,97600,97600,0
|
|
20240719,174700,148698700,97600,97600,97600,97600,0
|
|
20240719,174600,148698700,97600,97600,97600,97600,0
|
|
20240719,174500,148698700,97600,97600,97600,97600,0
|
|
20240719,174400,148698700,97600,97600,97600,97600,0
|
|
20240719,174300,148698700,97600,97600,97600,97600,0
|
|
20240719,174200,148698700,97600,97600,97600,97600,0
|
|
20240719,174100,148698700,97600,97600,97600,97600,12
|
|
20240719,174000,148698700,97600,97600,97600,97600,0
|
|
20240719,173900,148698700,97600,97600,97600,97600,0
|
|
20240719,173800,148698700,97600,97600,97600,97600,0
|
|
20240719,173700,148698700,97600,97600,97600,97600,0
|
|
20240719,173600,148698700,97600,97600,97600,97600,0
|
|
20240719,173500,148698700,97600,97600,97600,97600,0
|
|
20240719,173400,148698700,97600,97600,97600,97600,0
|
|
20240719,173300,148698700,97600,97600,97600,97600,0
|
|
20240719,173200,148698700,97600,97600,97600,97600,0
|
|
20240719,173100,148698700,97600,97600,97600,97600,0
|
|
20240719,173000,148698700,97600,97600,97600,97600,0
|
|
20240719,172900,148698700,97600,97600,97600,97600,0
|
|
20240719,172800,148698700,97600,97600,97600,97600,0
|
|
20240719,172700,148698700,97600,97600,97600,97600,0
|
|
20240719,172600,148698700,97600,97600,97600,97600,0
|
|
20240719,172500,148698700,97600,97600,97600,97600,0
|
|
20240719,172400,148698700,97600,97600,97600,97600,0
|
|
20240719,172300,148698700,97600,97600,97600,97600,0
|
|
20240719,172200,148698700,97600,97600,97600,97600,0
|
|
20240719,172100,148698700,97600,97600,97600,97600,0
|
|
20240719,172000,148698700,97600,97600,97600,97600,0
|
|
20240719,171900,148698700,97600,97600,97600,97600,0
|
|
20240719,171800,148698700,97600,97600,97600,97600,0
|
|
20240719,171700,148698700,97600,97600,97600,97600,0
|
|
20240719,171600,148698700,97600,97600,97600,97600,0
|
|
20240719,171500,148698700,97600,97600,97600,97600,0
|
|
20240719,171400,148698700,97600,97600,97600,97600,0
|
|
20240719,171300,148698700,97600,97600,97600,97600,0
|
|
20240719,171200,148698700,97600,97600,97600,97600,0
|
|
20240719,171100,148698700,97600,97600,97600,97600,12
|
|
20240719,171000,148698700,97600,97600,97600,97600,0
|
|
20240719,170900,148698700,97600,97600,97600,97600,0
|
|
20240719,170800,148698700,97600,97600,97600,97600,0
|
|
20240719,170700,148698700,97600,97600,97600,97600,0
|
|
20240719,170600,148698700,97600,97600,97600,97600,0
|
|
20240719,170500,148698700,97600,97600,97600,97600,0
|
|
20240719,170400,148698700,97600,97600,97600,97600,0
|
|
20240719,170300,148698700,97600,97600,97600,97600,0
|
|
20240719,170200,148698700,97600,97600,97600,97600,0
|
|
20240719,170100,148698700,97600,97600,97600,97600,0
|
|
20240719,170000,148698700,97600,97600,97600,97600,0
|
|
20240719,165900,148698700,97600,97600,97600,97600,0
|
|
20240719,165800,148698700,97600,97600,97600,97600,0
|
|
20240719,165700,148698700,97600,97600,97600,97600,0
|
|
20240719,165600,148698700,97600,97600,97600,97600,0
|
|
20240719,165500,148698700,97600,97600,97600,97600,0
|
|
20240719,165400,148698700,97600,97600,97600,97600,0
|
|
20240719,165300,148698700,97600,97600,97600,97600,0
|
|
20240719,165200,148698700,97600,97600,97600,97600,0
|
|
20240719,165100,148698700,97600,97600,97600,97600,0
|
|
20240719,165000,148698700,97600,97600,97600,97600,0
|
|
20240719,164900,148698700,97600,97600,97600,97600,0
|
|
20240719,164800,148698700,97600,97600,97600,97600,0
|
|
20240719,164700,148698700,97600,97600,97600,97600,0
|
|
20240719,164600,148698700,97600,97600,97600,97600,0
|
|
20240719,164500,148698700,97600,97600,97600,97600,0
|
|
20240719,164400,148698700,97600,97600,97600,97600,0
|
|
20240719,164300,148698700,97600,97600,97600,97600,0
|
|
20240719,164200,148698700,97600,97600,97600,97600,0
|
|
20240719,164100,148698700,97600,97600,97600,97600,12
|
|
20240719,164000,148698700,97600,97600,97600,97600,0
|
|
20240719,163900,148698700,97600,97600,97600,97600,0
|
|
20240719,163800,148698700,97600,97600,97600,97600,0
|
|
20240719,163700,148698700,97600,97600,97600,97600,0
|
|
20240719,163600,148698700,97600,97600,97600,97600,0
|
|
20240719,163500,148698700,97600,97600,97600,97600,0
|
|
20240719,163400,148698700,97600,97600,97600,97600,0
|
|
20240719,163300,148698700,97600,97600,97600,97600,0
|
|
20240719,163200,148698700,97600,97600,97600,97600,0
|
|
20240719,163100,148698700,97600,97600,97600,97600,0
|
|
20240719,163000,148698700,97600,97600,97600,97600,0
|
|
20240719,162900,148698700,97600,97600,97600,97600,0
|
|
20240719,162800,148698700,97600,97600,97600,97600,0
|
|
20240719,162700,148698700,97600,97600,97600,97600,0
|
|
20240719,162600,148698700,97600,97600,97600,97600,0
|
|
20240719,162500,148698700,97600,97600,97600,97600,0
|
|
20240719,162400,148698700,97600,97600,97600,97600,0
|
|
20240719,162300,148698700,97600,97600,97600,97600,0
|
|
20240719,162200,148698700,97600,97600,97600,97600,0
|
|
20240719,162100,148698700,97600,97600,97600,97600,0
|
|
20240719,162000,148698700,97600,97600,97600,97600,0
|
|
20240719,161900,148698700,97600,97600,97600,97600,0
|
|
20240719,161800,148698700,97600,97600,97600,97600,0
|
|
20240719,161700,148698700,97600,97600,97600,97600,0
|
|
20240719,161600,148698700,97600,97600,97600,97600,0
|
|
20240719,161500,148698700,97600,97600,97600,97600,0
|
|
20240719,161400,148698700,97600,97600,97600,97600,0
|
|
20240719,161300,148698700,97600,97600,97600,97600,0
|
|
20240719,161200,148698700,97600,97600,97600,97600,0
|
|
20240719,161100,148698700,97600,97600,97600,97600,12
|
|
20240719,161000,148698700,97600,97600,97600,97600,0
|
|
20240719,160900,148698700,97600,97600,97600,97600,0
|
|
20240719,160800,148698700,97600,97600,97600,97600,0
|
|
20240719,160700,148698700,97600,97600,97600,97600,0
|
|
20240719,160600,148698700,97600,97600,97600,97600,0
|
|
20240719,160500,148698700,97600,97600,97600,97600,0
|
|
20240719,160400,148698700,97600,97600,97600,97600,0
|
|
20240719,160300,148698700,97600,97600,97600,97600,0
|
|
20240719,160200,148698700,97600,97600,97600,97600,0
|
|
20240719,160100,148698700,97600,97600,97600,97600,0
|
|
20240719,160000,148698700,97600,97600,97600,97600,0
|
|
20240719,155900,148698700,97600,97600,97600,97600,0
|
|
20240719,155800,148698700,97600,97600,97600,97600,0
|
|
20240719,155700,148698700,97600,97600,97600,97600,0
|
|
20240719,155600,148698700,97600,97600,97600,97600,0
|
|
20240719,155500,148698700,97600,97600,97600,97600,0
|
|
20240719,155400,148698700,97600,97600,97600,97600,0
|
|
20240719,155300,148698700,97600,97600,97600,97600,0
|
|
20240719,155200,148698700,97600,97600,97600,97600,0
|
|
20240719,155100,148698700,97600,97600,97600,97600,0
|
|
20240719,155000,148698700,97600,97600,97600,97600,0
|
|
20240719,154900,148698700,97600,97600,97600,97600,0
|
|
20240719,154800,148698700,97600,97600,97600,97600,0
|
|
20240719,154700,148698700,97600,97600,97600,97600,0
|
|
20240719,154600,148698700,97600,97600,97600,97600,0
|
|
20240719,154500,148698700,97600,97600,97600,97600,0
|
|
20240719,154400,148698700,97600,97600,97600,97600,0
|
|
20240719,154300,148698700,97600,97600,97600,97600,0
|
|
20240719,154200,148698700,97600,97600,97600,97600,0
|
|
20240719,154100,148698700,97600,97600,97600,97600,12
|
|
20240719,154000,148698700,97600,97600,97600,97600,0
|
|
20240719,153900,148698700,97600,97600,97600,97600,0
|
|
20240719,153800,148698700,97600,97600,97600,97600,0
|
|
20240719,153700,148698700,97600,97600,97600,97600,0
|
|
20240719,153600,148698700,97600,97600,97600,97600,0
|
|
20240719,153500,148698700,97600,97600,97600,97600,0
|
|
20240719,153400,148698700,97600,97600,97600,97600,0
|
|
20240719,153300,148698700,97600,97600,97600,97600,0
|
|
20240719,153200,148698700,97600,97600,97600,97600,0
|
|
20240719,153100,148698700,97600,97600,97600,97600,0
|
|
20240719,153000,148698700,97600,97600,97600,97600,12
|
|
20240719,152900,147527500,97300,97300,97300,97300,0
|
|
20240719,152800,147527500,97300,97300,97300,97300,0
|
|
20240719,152700,147527500,97300,97300,97300,97300,0
|
|
20240719,152600,147527500,97300,97300,97300,97300,0
|
|
20240719,152500,147527500,97300,97300,97300,97300,0
|
|
20240719,152400,147527500,97300,97300,97300,97300,0
|
|
20240719,152300,147527500,97300,97300,97300,97300,0
|
|
20240719,152200,147527500,97300,97300,97300,97300,0
|
|
20240719,152100,147527500,97300,97300,97300,97300,0
|
|
20240719,152000,147527500,97300,97300,97300,97300,0
|
|
20240719,151900,147527500,97300,97300,97300,97300,0
|
|
20240719,151800,147527500,97300,97300,97300,97300,0
|
|
20240719,151700,147527500,97300,97700,97700,97300,6
|
|
20240719,151600,146941700,97700,97700,97700,97700,0
|
|
20240719,151500,146941700,97700,97700,97700,97700,8
|
|
20240719,151400,146160100,97700,97700,97700,97700,8
|
|
20240719,151300,145378500,97700,97700,97700,97700,8
|
|
20240719,151200,144596900,97700,97700,97700,97700,4
|
|
20240719,151100,144206100,97300,97300,97300,97300,0
|
|
20240719,151000,144206100,97300,97300,97300,97300,0
|
|
20240719,150900,144206100,97300,97600,97600,97300,14
|
|
20240719,150800,142842700,97600,97600,97600,97600,0
|
|
20240719,150700,142842700,97600,97600,97600,97600,8
|
|
20240719,150600,142061900,97700,97600,97700,97600,8
|
|
20240719,150500,141280700,97700,97600,97700,97600,8
|
|
20240719,150400,140499500,97700,97700,97700,97700,4
|
|
20240719,150300,140108700,97600,97600,97600,97600,4
|
|
20240719,150200,139718300,97300,97300,97300,97300,0
|
|
20240719,150100,139718300,97300,97300,97300,97300,0
|
|
20240719,150000,139718300,97300,97500,97500,97300,52
|
|
20240719,145900,134652800,97700,97700,97700,97700,4
|
|
20240719,145800,134262000,97700,97700,97700,97700,4
|
|
20240719,145700,133871200,97700,97700,97700,97700,4
|
|
20240719,145600,133480400,97700,97700,97700,97700,4
|
|
20240719,145500,133089600,97700,97700,97700,97700,4
|
|
20240719,145400,132698800,97700,97700,97700,97700,4
|
|
20240719,145300,132308000,97700,97700,97700,97700,4
|
|
20240719,145200,131917200,97800,97600,97800,97300,63
|
|
20240719,145100,125773000,97500,97500,97600,97500,32
|
|
20240719,145000,122652600,97500,97500,97500,97500,19
|
|
20240719,144900,120800100,97400,97400,97400,97400,0
|
|
20240719,144800,120800100,97400,97400,97400,97400,12
|
|
20240719,144700,119631300,97300,97300,97300,97300,1
|
|
20240719,144600,119534000,97300,97300,97300,97300,9
|
|
20240719,144500,118658300,97300,97300,97300,97300,4
|
|
20240719,144400,118269100,97200,97200,97200,97200,0
|
|
20240719,144300,118269100,97200,97200,97200,97200,0
|
|
20240719,144200,118269100,97200,97200,97200,97200,1
|
|
20240719,144100,118171900,97200,97300,97300,97200,18
|
|
20240719,144000,116421200,97300,97300,97300,97300,4
|
|
20240719,143900,116032000,97300,97300,97300,97300,2
|
|
20240719,143800,115837400,97200,97200,97200,97200,0
|
|
20240719,143700,115837400,97200,97200,97200,97200,4
|
|
20240719,143600,115448600,97200,97200,97200,97200,9
|
|
20240719,143500,114573800,97200,97200,97200,97200,0
|
|
20240719,143400,114573800,97200,97200,97200,97200,10
|
|
20240719,143300,113601800,97200,97200,97200,97200,4
|
|
20240719,143200,113213000,97200,97200,97200,97200,5
|
|
20240719,143100,112727000,97200,97200,97200,97200,4
|
|
20240719,143000,112338200,97100,97100,97100,97100,8
|
|
20240719,142900,111561400,97100,97100,97100,97100,8
|
|
20240719,142800,110784600,97100,97100,97100,97100,5
|
|
20240719,142700,110299100,96700,96700,96700,96700,0
|
|
20240719,142600,110299100,96700,96700,96700,96700,0
|
|
20240719,142500,110299100,96700,96700,96700,96700,0
|
|
20240719,142400,110299100,96700,97100,97100,96700,18
|
|
20240719,142300,108556500,97100,97100,97100,97100,6
|
|
20240719,142200,107973900,97100,97000,97100,97000,17
|
|
20240719,142100,106324100,97000,97000,97000,97000,8
|
|
20240719,142000,105548100,97000,97000,97000,97000,4
|
|
20240719,141900,105160100,97000,97000,97000,97000,11
|
|
20240719,141800,104093100,97000,97000,97000,97000,10
|
|
20240719,141700,103123100,97000,97000,97000,97000,4
|
|
20240719,141600,102735100,97000,97000,97000,97000,1
|
|
20240719,141500,102638100,97000,97000,97000,97000,8
|
|
20240719,141400,101862100,97000,97000,97000,97000,9
|
|
20240719,141300,100989100,97000,97000,97000,97000,8
|
|
20240719,141200,100213100,97000,97000,97000,97000,5
|
|
20240719,141100,99728100,96900,96900,96900,96900,0
|
|
20240719,141000,99728100,96900,96900,96900,96900,0
|
|
20240719,140900,99728100,96900,96900,96900,96900,5
|
|
20240719,140800,99243600,96900,96900,96900,96900,5
|
|
20240719,140700,98759100,96900,96900,96900,96900,1
|
|
20240719,140600,98662200,96900,96900,96900,96900,3
|
|
20240719,140500,98371500,96900,96900,96900,96900,10
|
|
20240719,140400,97402500,96900,96900,96900,96900,0
|
|
20240719,140300,97402500,96900,96900,96900,96900,4
|
|
20240719,140200,97014900,96900,96900,96900,96900,5
|
|
20240719,140100,96530400,96900,96900,96900,96900,4
|
|
20240719,140000,96142800,96900,96900,96900,96900,5
|
|
20240719,135900,95658300,96900,96900,96900,96900,4
|
|
20240719,135800,95270700,96900,96900,96900,96900,5
|
|
20240719,135700,94786200,96900,96900,96900,96900,5
|
|
20240719,135600,94301700,96900,96900,96900,96900,4
|
|
20240719,135500,93914100,96900,96900,96900,96900,5
|
|
20240719,135400,93429600,96900,96900,96900,96900,4
|
|
20240719,135300,93042000,96900,96900,96900,96900,5
|
|
20240719,135200,92557500,96900,96900,96900,96900,4
|
|
20240719,135100,92169900,96900,96900,96900,96900,5
|
|
20240719,135000,91685400,96900,96900,96900,96900,4
|
|
20240719,134900,91297800,96900,96900,96900,96900,5
|
|
20240719,134800,90813300,96900,96900,96900,96900,5
|
|
20240719,134700,90328800,96900,96900,96900,96900,4
|
|
20240719,134600,89941200,96900,96900,96900,96900,5
|
|
20240719,134500,89456700,96900,96900,96900,96900,4
|
|
20240719,134400,89069100,96900,96900,96900,96900,5
|
|
20240719,134300,88584600,96900,96900,96900,96900,8
|
|
20240719,134200,87809400,96900,96900,96900,96900,5
|
|
20240719,134100,87324900,96900,96900,96900,96900,5
|
|
20240719,134000,86840400,96900,96900,96900,96900,3
|
|
20240719,133900,86549700,96800,96800,96800,96800,5
|
|
20240719,133800,86065700,96800,96800,96800,96800,4
|
|
20240719,133700,85678500,96800,96800,96800,96800,5
|
|
20240719,133600,85194500,96800,96800,96800,96800,5
|
|
20240719,133500,84710500,96800,96800,96800,96800,1
|
|
20240719,133400,84613700,96800,96800,96800,96800,1
|
|
20240719,133300,84516900,96800,96800,96800,96800,0
|
|
20240719,133200,84516900,96800,96800,96800,96800,1
|
|
20240719,133100,84420100,96800,96800,96800,96800,0
|
|
20240719,133000,84420100,96800,96800,96800,96800,1
|
|
20240719,132900,84323300,96800,96800,96800,96800,0
|
|
20240719,132800,84323300,96800,96800,96800,96800,1
|
|
20240719,132700,84226500,96800,96800,96800,96800,0
|
|
20240719,132600,84226500,96800,96800,96800,96800,1
|
|
20240719,132500,84129700,96800,96800,96800,96800,1
|
|
20240719,132400,84032900,96800,96800,96800,96800,0
|
|
20240719,132300,84032900,96800,96800,96800,96800,1
|
|
20240719,132200,83936100,96800,96800,96800,96800,0
|
|
20240719,132100,83936100,96800,96800,96800,96800,2
|
|
20240719,132000,83742500,96800,96800,96800,96800,0
|
|
20240719,131900,83742500,96800,96800,96800,96800,1
|
|
20240719,131800,83645700,96700,96700,96700,96700,0
|
|
20240719,131700,83645700,96700,96700,96700,96700,0
|
|
20240719,131600,83645700,96700,96700,96700,96700,0
|
|
20240719,131500,83645700,96700,96700,96700,96700,0
|
|
20240719,131400,83645700,96700,96700,96700,96700,0
|
|
20240719,131300,83645700,96700,96700,96700,96700,0
|
|
20240719,131200,83645700,96700,96800,96800,96700,18
|
|
20240719,131100,81905000,96800,96800,96800,96800,1
|
|
20240719,131000,81808200,96800,96800,96800,96800,0
|
|
20240719,130900,81808200,96800,96800,96800,96800,1
|
|
20240719,130800,81711400,96800,96800,96800,96800,0
|
|
20240719,130700,81711400,96800,96800,96800,96800,1
|
|
20240719,130600,81614600,96800,96800,96800,96800,0
|
|
20240719,130500,81614600,96800,96800,96800,96800,1
|
|
20240719,130400,81517800,96800,96800,96800,96800,2
|
|
20240719,130300,81324200,96800,96800,96800,96800,0
|
|
20240719,130200,81324200,96800,96800,96800,96800,11
|
|
20240719,130100,80259400,96700,96700,96700,96700,0
|
|
20240719,130000,80259400,96700,96700,96700,96700,0
|
|
20240719,125900,80259400,96700,96700,96700,96700,1
|
|
20240719,125800,80162700,96700,96700,96700,96700,0
|
|
20240719,125700,80162700,96700,96700,96700,96700,1
|
|
20240719,125600,80066000,96700,96700,96700,96700,0
|
|
20240719,125500,80066000,96700,96700,96700,96700,1
|
|
20240719,125400,79969300,96700,96700,96700,96700,0
|
|
20240719,125300,79969300,96700,96700,96700,96700,1
|
|
20240719,125200,79872600,96700,96700,96700,96700,0
|
|
20240719,125100,79872600,96700,96700,96700,96700,1
|
|
20240719,125000,79775900,96700,96700,96700,96700,1
|
|
20240719,124900,79679200,96700,96700,96700,96700,0
|
|
20240719,124800,79679200,96700,96700,96700,96700,1
|
|
20240719,124700,79582500,96700,96700,96700,96700,0
|
|
20240719,124600,79582500,96700,96700,96700,96700,1
|
|
20240719,124500,79485800,96700,96700,96700,96700,0
|
|
20240719,124400,79485800,96700,96700,96700,96700,1
|
|
20240719,124300,79389100,96700,96700,96700,96700,0
|
|
20240719,124200,79389100,96700,96700,96700,96700,1
|
|
20240719,124100,79292400,96700,96700,96700,96700,1
|
|
20240719,124000,79195700,96700,96700,96700,96700,0
|
|
20240719,123900,79195700,96700,96700,96700,96700,1
|
|
20240719,123800,79099000,96700,96700,96700,96700,0
|
|
20240719,123700,79099000,96700,96700,96700,96700,1
|
|
20240719,123600,79002300,96700,96700,96700,96700,0
|
|
20240719,123500,79002300,96700,96800,96800,96700,2
|
|
20240719,123400,78808800,96700,96700,96700,96700,1
|
|
20240719,123300,78712100,96600,96600,96600,96600,0
|
|
20240719,123200,78712100,96600,96600,96600,96600,1
|
|
20240719,123100,78615500,96500,96500,96500,96500,0
|
|
20240719,123000,78615500,96500,96500,96500,96500,0
|
|
20240719,122900,78615500,96500,96500,96500,96500,0
|
|
20240719,122800,78615500,96500,96500,96500,96500,0
|
|
20240719,122700,78615500,96500,96500,96500,96500,0
|
|
20240719,122600,78615500,96500,96500,96500,96500,1
|
|
20240719,122500,78519000,96500,96500,96500,96500,8
|
|
20240719,122400,77747000,96400,96400,96400,96400,0
|
|
20240719,122300,77747000,96400,96400,96400,96400,0
|
|
20240719,122200,77747000,96400,96400,96400,96400,0
|
|
20240719,122100,77747000,96400,96400,96400,96400,0
|
|
20240719,122000,77747000,96400,96400,96400,96400,0
|
|
20240719,121900,77747000,96400,96400,96400,96400,0
|
|
20240719,121800,77747000,96400,96400,96400,96400,0
|
|
20240719,121700,77747000,96400,96400,96400,96400,0
|
|
20240719,121600,77747000,96400,96400,96400,96400,0
|
|
20240719,121500,77747000,96400,96400,96400,96400,0
|
|
20240719,121400,77747000,96400,96400,96400,96400,0
|
|
20240719,121300,77747000,96400,96400,96400,96400,0
|
|
20240719,121200,77747000,96400,96400,96400,96400,0
|
|
20240719,121100,77747000,96400,96400,96400,96400,0
|
|
20240719,121000,77747000,96400,96600,96600,96400,4
|
|
20240719,120900,77361100,96700,96700,96700,96700,1
|
|
20240719,120800,77264400,96700,96700,96700,96700,0
|
|
20240719,120700,77264400,96700,96700,96800,96700,5
|
|
20240719,120600,76780700,96700,96700,96700,96700,1
|
|
20240719,120500,76684000,96500,96500,96500,96500,86
|
|
20240719,120400,68385000,96500,96500,96500,96500,1
|
|
20240719,120300,68288500,96400,96400,96400,96400,0
|
|
20240719,120200,68288500,96400,96400,96400,96400,0
|
|
20240719,120100,68288500,96400,96400,96400,96400,0
|
|
20240719,120000,68288500,96400,96400,96400,96400,0
|
|
20240719,115900,68288500,96400,96400,96400,96400,0
|
|
20240719,115800,68288500,96400,96400,96400,96400,0
|
|
20240719,115700,68288500,96400,96400,96400,96400,0
|
|
20240719,115600,68288500,96400,96600,96600,96400,14
|
|
20240719,115500,66936800,96500,96500,96500,96500,0
|
|
20240719,115400,66936800,96500,96500,96500,96500,0
|
|
20240719,115300,66936800,96500,96500,96500,96500,0
|
|
20240719,115200,66936800,96500,96500,96500,96500,0
|
|
20240719,115100,66936800,96500,96500,96500,96500,0
|
|
20240719,115000,66936800,96500,96500,96500,96500,0
|
|
20240719,114900,66936800,96500,96500,96500,96500,0
|
|
20240719,114800,66936800,96500,96500,96500,96500,0
|
|
20240719,114700,66936800,96500,96500,96500,96500,0
|
|
20240719,114600,66936800,96500,96500,96500,96500,96
|
|
20240719,114500,57672800,96400,96400,96400,96400,0
|
|
20240719,114400,57672800,96400,96400,96400,96400,0
|
|
20240719,114300,57672800,96400,96400,96400,96400,0
|
|
20240719,114200,57672800,96400,96400,96400,96400,0
|
|
20240719,114100,57672800,96400,96400,96400,96400,2
|
|
20240719,114000,57480000,96400,96400,96400,96400,2
|
|
20240719,113900,57287200,96500,96500,96500,96500,1
|
|
20240719,113800,57190700,96500,96500,96500,96500,0
|
|
20240719,113700,57190700,96500,96500,96500,96500,1
|
|
20240719,113600,57094200,96500,96500,96500,96500,1
|
|
20240719,113500,56997700,96500,96500,96500,96500,0
|
|
20240719,113400,56997700,96500,96500,96500,96500,1
|
|
20240719,113300,56901200,96500,96500,96500,96500,0
|
|
20240719,113200,56901200,96500,96500,96500,96500,1
|
|
20240719,113100,56804700,96500,96500,96500,96500,0
|
|
20240719,113000,56804700,96500,96500,96500,96500,1
|
|
20240719,112900,56708200,96500,96500,96500,96500,1
|
|
20240719,112800,56611700,96500,96500,96500,96500,0
|
|
20240719,112700,56611700,96500,96500,96500,96500,11
|
|
20240719,112600,55550200,96500,96500,96500,96500,0
|
|
20240719,112500,55550200,96500,96500,96500,96500,11
|
|
20240719,112400,54488700,96500,96500,96500,96500,0
|
|
20240719,112300,54488700,96500,96500,96500,96500,7
|
|
20240719,112200,53813200,96500,96500,96500,96500,1
|
|
20240719,112100,53716700,96500,96500,96500,96500,0
|
|
20240719,112000,53716700,96500,96500,96500,96400,10
|
|
20240719,111900,52752400,96500,96500,96500,96500,0
|
|
20240719,111800,52752400,96500,96500,96500,96500,1
|
|
20240719,111700,52655900,96500,96500,96500,96500,0
|
|
20240719,111600,52655900,96500,96500,96500,96500,1
|
|
20240719,111500,52559400,96500,96500,96500,96500,1
|
|
20240719,111400,52462900,96500,96500,96500,96500,0
|
|
20240719,111300,52462900,96500,96500,96500,96500,1
|
|
20240719,111200,52366400,96500,96500,96500,96500,0
|
|
20240719,111100,52366400,96500,96500,96500,96500,1
|
|
20240719,111000,52269900,96500,96500,96500,96500,0
|
|
20240719,110900,52269900,96500,96500,96500,96500,1
|
|
20240719,110800,52173400,96500,96500,96500,96500,2
|
|
20240719,110700,51980400,96500,96500,96500,96500,5
|
|
20240719,110600,51497900,96400,96400,96400,96400,0
|
|
20240719,110500,51497900,96400,96400,96400,96400,0
|
|
20240719,110400,51497900,96400,96400,96400,96400,1
|
|
20240719,110300,51401500,96400,96400,96400,96400,0
|
|
20240719,110200,51401500,96400,96400,96400,96400,0
|
|
20240719,110100,51401500,96400,96400,96400,96400,0
|
|
20240719,110000,51401500,96400,96400,96400,96400,0
|
|
20240719,105900,51401500,96400,96500,96500,96400,30
|
|
20240719,105800,48509400,96500,96500,96500,96500,1
|
|
20240719,105700,48412900,96400,96400,96400,96400,0
|
|
20240719,105600,48412900,96400,96400,96400,96400,0
|
|
20240719,105500,48412900,96400,96400,96400,96400,1
|
|
20240719,105400,48316500,96500,96500,96500,96500,3
|
|
20240719,105300,48027000,96500,96500,96500,96500,0
|
|
20240719,105200,48027000,96500,96500,96500,96500,0
|
|
20240719,105100,48027000,96500,96500,96500,96500,0
|
|
20240719,105000,48027000,96500,96500,96500,96500,3
|
|
20240719,104900,47737500,96500,96500,96500,96500,0
|
|
20240719,104800,47737500,96500,96500,96500,96500,0
|
|
20240719,104700,47737500,96500,96500,96500,96500,0
|
|
20240719,104600,47737500,96500,96500,96500,96500,0
|
|
20240719,104500,47737500,96500,96500,96500,96500,1
|
|
20240719,104400,47641000,96500,96500,96500,96500,0
|
|
20240719,104300,47641000,96500,96500,96500,96500,3
|
|
20240719,104200,47351500,96500,96500,96500,96500,0
|
|
20240719,104100,47351500,96500,96500,96500,96500,25
|
|
20240719,104000,44939000,96600,96600,96600,96600,1
|
|
20240719,103900,44842400,96600,96600,96600,96600,0
|
|
20240719,103800,44842400,96600,96600,96600,96600,2
|
|
20240719,103700,44649200,96600,96600,96600,96600,0
|
|
20240719,103600,44649200,96600,96600,96600,96600,1
|
|
20240719,103500,44552600,96600,96600,96600,96600,0
|
|
20240719,103400,44552600,96600,96600,96600,96600,1
|
|
20240719,103300,44456000,96600,96600,96600,96600,1
|
|
20240719,103200,44359400,96600,96600,96600,96600,9
|
|
20240719,103100,43490000,96600,96600,96600,96600,10
|
|
20240719,103000,42524000,96800,96800,96800,96800,0
|
|
20240719,102900,42524000,96800,96800,96800,96800,1
|
|
20240719,102800,42427200,96800,96800,96800,96800,0
|
|
20240719,102700,42427200,96800,96800,96800,96800,10
|
|
20240719,102600,41459200,96800,96800,96800,96800,1
|
|
20240719,102500,41362400,96500,96500,96500,96500,1
|
|
20240719,102400,41265900,96400,96400,96400,96400,0
|
|
20240719,102300,41265900,96400,96400,96400,96400,0
|
|
20240719,102200,41265900,96400,96400,96400,96400,0
|
|
20240719,102100,41265900,96400,96400,96400,96400,0
|
|
20240719,102000,41265900,96400,96400,96400,96400,0
|
|
20240719,101900,41265900,96400,96400,96400,96400,0
|
|
20240719,101800,41265900,96400,96400,96400,96400,0
|
|
20240719,101700,41265900,96400,96400,96400,96400,0
|
|
20240719,101600,41265900,96400,96400,96400,96400,0
|
|
20240719,101500,41265900,96400,96400,96400,96400,0
|
|
20240719,101400,41265900,96400,96400,96400,96400,0
|
|
20240719,101300,41265900,96400,96400,96400,96400,0
|
|
20240719,101200,41265900,96400,96400,96400,96400,0
|
|
20240719,101100,41265900,96400,96400,96400,96400,0
|
|
20240719,101000,41265900,96400,96400,96400,96400,0
|
|
20240719,100900,41265900,96400,96400,96400,96400,0
|
|
20240719,100800,41265900,96400,96400,96400,96400,0
|
|
20240719,100700,41265900,96400,96400,96400,96400,0
|
|
20240719,100600,41265900,96400,96400,96400,96400,17
|
|
20240719,100500,39627100,96500,96500,96500,96500,3
|
|
20240719,100400,39337600,96400,96400,96400,96400,0
|
|
20240719,100300,39337600,96400,96700,96700,96400,136
|
|
20240719,100200,26214600,96700,96700,96700,96700,0
|
|
20240719,100100,26214600,96700,96700,96700,96700,0
|
|
20240719,100000,26214600,96700,96700,96700,96700,0
|
|
20240719,095900,26214600,96700,96700,96700,96700,0
|
|
20240719,095800,26214600,96700,96700,96700,96700,27
|
|
20240719,095700,23603700,96700,96700,96700,96700,0
|
|
20240719,095600,23603700,96700,96700,96700,96700,0
|
|
20240719,095500,23603700,96700,96800,96800,96700,20
|
|
20240719,095400,21668700,96800,96800,96800,96800,0
|
|
20240719,095300,21668700,96800,96900,96900,96800,33
|
|
20240719,095200,18473200,96900,96900,96900,96900,0
|
|
20240719,095100,18473200,96900,96900,96900,96900,0
|
|
20240719,095000,18473200,96900,96900,96900,96900,0
|
|
20240719,094900,18473200,96900,96900,96900,96900,3
|
|
20240719,094800,18182500,96900,96900,96900,96900,0
|
|
20240719,094700,18182500,96900,96900,96900,96900,0
|
|
20240719,094600,18182500,96900,96900,96900,96900,0
|
|
20240719,094500,18182500,96900,96900,96900,96900,0
|
|
20240719,094400,18182500,96900,96900,96900,96900,2
|
|
20240719,094300,17988700,96900,96900,96900,96900,2
|
|
20240719,094200,17794900,97000,97000,97000,97000,6
|
|
20240719,094100,17212900,96900,96900,96900,96900,0
|
|
20240719,094000,17212900,96900,96900,96900,96900,0
|
|
20240719,093900,17212900,96900,96900,96900,96900,0
|
|
20240719,093800,17212900,96900,96900,96900,96900,1
|
|
20240719,093700,17116000,96900,96900,96900,96900,0
|
|
20240719,093600,17116000,96900,96900,96900,96900,0
|
|
20240719,093500,17116000,96900,96900,96900,96900,1
|
|
20240719,093400,17019100,96900,96900,96900,96900,15
|
|
20240719,093300,15565600,96800,96800,96800,96800,0
|
|
20240719,093200,15565600,96800,96800,96800,96800,0
|
|
20240719,093100,15565600,96800,96900,96900,96800,8
|
|
20240719,093000,14790700,96900,96900,96900,96900,0
|
|
20240719,092900,14790700,96900,97000,97000,96900,26
|
|
20240719,092800,12270800,97000,97000,97000,97000,1
|
|
20240719,092700,12173800,96900,96900,96900,96900,0
|
|
20240719,092600,12173800,96900,96900,96900,96900,1
|
|
20240719,092500,12076900,96800,96800,96800,96800,0
|
|
20240719,092400,12076900,96800,96800,96800,96800,0
|
|
20240719,092300,12076900,96800,96800,96800,96800,0
|
|
20240719,092200,12076900,96800,96800,96800,96800,0
|
|
20240719,092100,12076900,96800,96800,96800,96800,0
|
|
20240719,092000,12076900,96800,96800,96800,96800,0
|
|
20240719,091900,12076900,96800,96900,96900,96800,21
|
|
20240719,091800,10044000,96900,96900,96900,96900,20
|
|
20240719,091700,8106000,97000,97000,97000,97000,1
|
|
20240719,091600,8009000,97000,97000,97000,97000,1
|
|
20240719,091500,7912000,97000,96400,97000,96400,15
|
|
20240719,091400,6460200,96400,96400,96400,96400,1
|
|
20240719,091300,6363800,96400,96400,96400,96400,10
|
|
20240719,091200,5399800,96400,96400,96400,96400,3
|
|
20240719,091100,5110600,96400,96600,96600,96400,31
|
|
20240719,091000,2120800,96400,96400,96400,96400,0
|
|
20240719,090900,2120800,96400,96400,96400,96400,0
|
|
20240719,090800,2120800,96400,96400,96400,96400,0
|
|
20240719,090700,2120800,96400,96400,96400,96400,0
|
|
20240719,090600,2120800,96400,96400,96400,96400,0
|
|
20240719,090500,2120800,96400,96400,96400,96400,0
|
|
20240719,090400,2120800,96400,96400,96400,96400,0
|
|
20240719,090300,2120800,96400,96400,96400,96400,0
|
|
20240719,090200,2120800,96400,96400,96400,96400,0
|
|
20240719,090100,2120800,96400,96400,96400,96400,10
|
|
20240719,090000,1156800,96400,96400,96400,96400,12
|