675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,201200,117678700,96000,96000,96000,96000,31
|
|
20240723,201100,117678700,96000,96000,96000,96000,0
|
|
20240723,201000,117678700,96000,96000,96000,96000,0
|
|
20240723,200900,117678700,96000,96000,96000,96000,0
|
|
20240723,200800,117678700,96000,96000,96000,96000,0
|
|
20240723,200700,117678700,96000,96000,96000,96000,0
|
|
20240723,200600,117678700,96000,96000,96000,96000,0
|
|
20240723,200500,117678700,96000,96000,96000,96000,0
|
|
20240723,200400,117678700,96000,96000,96000,96000,0
|
|
20240723,200300,117678700,96000,96000,96000,96000,0
|
|
20240723,200200,117678700,96000,96000,96000,96000,0
|
|
20240723,200100,117678700,96000,96000,96000,96000,0
|
|
20240723,200000,117678700,96000,96000,96000,96000,0
|
|
20240723,195900,117678700,96000,96000,96000,96000,0
|
|
20240723,195800,117678700,96000,96000,96000,96000,0
|
|
20240723,195700,117678700,96000,96000,96000,96000,0
|
|
20240723,195600,117678700,96000,96000,96000,96000,0
|
|
20240723,195500,117678700,96000,96000,96000,96000,0
|
|
20240723,195400,117678700,96000,96000,96000,96000,0
|
|
20240723,195300,117678700,96000,96000,96000,96000,0
|
|
20240723,195200,117678700,96000,96000,96000,96000,0
|
|
20240723,195100,117678700,96000,96000,96000,96000,0
|
|
20240723,195000,117678700,96000,96000,96000,96000,0
|
|
20240723,194900,117678700,96000,96000,96000,96000,0
|
|
20240723,194800,117678700,96000,96000,96000,96000,0
|
|
20240723,194700,117678700,96000,96000,96000,96000,0
|
|
20240723,194600,117678700,96000,96000,96000,96000,0
|
|
20240723,194500,117678700,96000,96000,96000,96000,0
|
|
20240723,194400,117678700,96000,96000,96000,96000,0
|
|
20240723,194300,117678700,96000,96000,96000,96000,0
|
|
20240723,194200,117678700,96000,96000,96000,96000,31
|
|
20240723,194100,117678700,96000,96000,96000,96000,0
|
|
20240723,194000,117678700,96000,96000,96000,96000,0
|
|
20240723,193900,117678700,96000,96000,96000,96000,0
|
|
20240723,193800,117678700,96000,96000,96000,96000,0
|
|
20240723,193700,117678700,96000,96000,96000,96000,0
|
|
20240723,193600,117678700,96000,96000,96000,96000,0
|
|
20240723,193500,117678700,96000,96000,96000,96000,0
|
|
20240723,193400,117678700,96000,96000,96000,96000,0
|
|
20240723,193300,117678700,96000,96000,96000,96000,0
|
|
20240723,193200,117678700,96000,96000,96000,96000,0
|
|
20240723,193100,117678700,96000,96000,96000,96000,0
|
|
20240723,193000,117678700,96000,96000,96000,96000,0
|
|
20240723,192900,117678700,96000,96000,96000,96000,0
|
|
20240723,192800,117678700,96000,96000,96000,96000,0
|
|
20240723,192700,117678700,96000,96000,96000,96000,0
|
|
20240723,192600,117678700,96000,96000,96000,96000,0
|
|
20240723,192500,117678700,96000,96000,96000,96000,0
|
|
20240723,192400,117678700,96000,96000,96000,96000,0
|
|
20240723,192300,117678700,96000,96000,96000,96000,0
|
|
20240723,192200,117678700,96000,96000,96000,96000,0
|
|
20240723,192100,117678700,96000,96000,96000,96000,0
|
|
20240723,192000,117678700,96000,96000,96000,96000,0
|
|
20240723,191900,117678700,96000,96000,96000,96000,0
|
|
20240723,191800,117678700,96000,96000,96000,96000,0
|
|
20240723,191700,117678700,96000,96000,96000,96000,0
|
|
20240723,191600,117678700,96000,96000,96000,96000,0
|
|
20240723,191500,117678700,96000,96000,96000,96000,0
|
|
20240723,191400,117678700,96000,96000,96000,96000,0
|
|
20240723,191300,117678700,96000,96000,96000,96000,0
|
|
20240723,191200,117678700,96000,96000,96000,96000,31
|
|
20240723,191100,117678700,96000,96000,96000,96000,0
|
|
20240723,191000,117678700,96000,96000,96000,96000,0
|
|
20240723,190900,117678700,96000,96000,96000,96000,0
|
|
20240723,190800,117678700,96000,96000,96000,96000,0
|
|
20240723,190700,117678700,96000,96000,96000,96000,0
|
|
20240723,190600,117678700,96000,96000,96000,96000,0
|
|
20240723,190500,117678700,96000,96000,96000,96000,0
|
|
20240723,190400,117678700,96000,96000,96000,96000,0
|
|
20240723,190300,117678700,96000,96000,96000,96000,0
|
|
20240723,190200,117678700,96000,96000,96000,96000,0
|
|
20240723,190100,117678700,96000,96000,96000,96000,0
|
|
20240723,190000,117678700,96000,96000,96000,96000,0
|
|
20240723,185900,117678700,96000,96000,96000,96000,0
|
|
20240723,185800,117678700,96000,96000,96000,96000,0
|
|
20240723,185700,117678700,96000,96000,96000,96000,0
|
|
20240723,185600,117678700,96000,96000,96000,96000,0
|
|
20240723,185500,117678700,96000,96000,96000,96000,0
|
|
20240723,185400,117678700,96000,96000,96000,96000,0
|
|
20240723,185300,117678700,96000,96000,96000,96000,0
|
|
20240723,185200,117678700,96000,96000,96000,96000,0
|
|
20240723,185100,117678700,96000,96000,96000,96000,0
|
|
20240723,185000,117678700,96000,96000,96000,96000,0
|
|
20240723,184900,117678700,96000,96000,96000,96000,0
|
|
20240723,184800,117678700,96000,96000,96000,96000,0
|
|
20240723,184700,117678700,96000,96000,96000,96000,0
|
|
20240723,184600,117678700,96000,96000,96000,96000,0
|
|
20240723,184500,117678700,96000,96000,96000,96000,0
|
|
20240723,184400,117678700,96000,96000,96000,96000,0
|
|
20240723,184300,117678700,96000,96000,96000,96000,0
|
|
20240723,184200,117678700,96000,96000,96000,96000,31
|
|
20240723,184100,117678700,96000,96000,96000,96000,0
|
|
20240723,184000,117678700,96000,96000,96000,96000,0
|
|
20240723,183900,117678700,96000,96000,96000,96000,0
|
|
20240723,183800,117678700,96000,96000,96000,96000,0
|
|
20240723,183700,117678700,96000,96000,96000,96000,0
|
|
20240723,183600,117678700,96000,96000,96000,96000,0
|
|
20240723,183500,117678700,96000,96000,96000,96000,0
|
|
20240723,183400,117678700,96000,96000,96000,96000,0
|
|
20240723,183300,117678700,96000,96000,96000,96000,0
|
|
20240723,183200,117678700,96000,96000,96000,96000,0
|
|
20240723,183100,117678700,96000,96000,96000,96000,0
|
|
20240723,183000,117678700,96000,96000,96000,96000,0
|
|
20240723,182900,117678700,96000,96000,96000,96000,0
|
|
20240723,182800,117678700,96000,96000,96000,96000,0
|
|
20240723,182700,117678700,96000,96000,96000,96000,0
|
|
20240723,182600,117678700,96000,96000,96000,96000,0
|
|
20240723,182500,117678700,96000,96000,96000,96000,0
|
|
20240723,182400,117678700,96000,96000,96000,96000,0
|
|
20240723,182300,117678700,96000,96000,96000,96000,0
|
|
20240723,182200,117678700,96000,96000,96000,96000,0
|
|
20240723,182100,117678700,96000,96000,96000,96000,0
|
|
20240723,182000,117678700,96000,96000,96000,96000,0
|
|
20240723,181900,117678700,96000,96000,96000,96000,0
|
|
20240723,181800,117678700,96000,96000,96000,96000,0
|
|
20240723,181700,117678700,96000,96000,96000,96000,0
|
|
20240723,181600,117678700,96000,96000,96000,96000,0
|
|
20240723,181500,117678700,96000,96000,96000,96000,0
|
|
20240723,181400,117678700,96000,96000,96000,96000,0
|
|
20240723,181300,117678700,96000,96000,96000,96000,0
|
|
20240723,181200,117678700,96000,96000,96000,96000,31
|
|
20240723,181100,117678700,96000,96000,96000,96000,0
|
|
20240723,181000,117678700,96000,96000,96000,96000,0
|
|
20240723,180900,117678700,96000,96000,96000,96000,0
|
|
20240723,180800,117678700,96000,96000,96000,96000,0
|
|
20240723,180700,117678700,96000,96000,96000,96000,0
|
|
20240723,180600,117678700,96000,96000,96000,96000,0
|
|
20240723,180500,117678700,96000,96000,96000,96000,0
|
|
20240723,180400,117678700,96000,96000,96000,96000,0
|
|
20240723,180300,117678700,96000,96000,96000,96000,0
|
|
20240723,180200,117678700,96000,96000,96000,96000,0
|
|
20240723,180100,117678700,96000,96000,96000,96000,0
|
|
20240723,180000,117678700,96000,96000,96000,96000,0
|
|
20240723,175900,117678700,96000,96000,96000,96000,0
|
|
20240723,175800,117678700,96000,96000,96000,96000,0
|
|
20240723,175700,117678700,96000,96000,96000,96000,0
|
|
20240723,175600,117678700,96000,96000,96000,96000,0
|
|
20240723,175500,117678700,96000,96000,96000,96000,0
|
|
20240723,175400,117678700,96000,96000,96000,96000,0
|
|
20240723,175300,117678700,96000,96000,96000,96000,0
|
|
20240723,175200,117678700,96000,96000,96000,96000,0
|
|
20240723,175100,117678700,96000,96000,96000,96000,0
|
|
20240723,175000,117678700,96000,96000,96000,96000,0
|
|
20240723,174900,117678700,96000,96000,96000,96000,0
|
|
20240723,174800,117678700,96000,96000,96000,96000,0
|
|
20240723,174700,117678700,96000,96000,96000,96000,0
|
|
20240723,174600,117678700,96000,96000,96000,96000,0
|
|
20240723,174500,117678700,96000,96000,96000,96000,0
|
|
20240723,174400,117678700,96000,96000,96000,96000,0
|
|
20240723,174300,117678700,96000,96000,96000,96000,0
|
|
20240723,174200,117678700,96000,96000,96000,96000,31
|
|
20240723,174100,117678700,96000,96000,96000,96000,0
|
|
20240723,174000,117678700,96000,96000,96000,96000,0
|
|
20240723,173900,117678700,96000,96000,96000,96000,0
|
|
20240723,173800,117678700,96000,96000,96000,96000,0
|
|
20240723,173700,117678700,96000,96000,96000,96000,0
|
|
20240723,173600,117678700,96000,96000,96000,96000,0
|
|
20240723,173500,117678700,96000,96000,96000,96000,0
|
|
20240723,173400,117678700,96000,96000,96000,96000,0
|
|
20240723,173300,117678700,96000,96000,96000,96000,0
|
|
20240723,173200,117678700,96000,96000,96000,96000,0
|
|
20240723,173100,117678700,96000,96000,96000,96000,0
|
|
20240723,173000,117678700,96000,96000,96000,96000,0
|
|
20240723,172900,117678700,96000,96000,96000,96000,0
|
|
20240723,172800,117678700,96000,96000,96000,96000,0
|
|
20240723,172700,117678700,96000,96000,96000,96000,0
|
|
20240723,172600,117678700,96000,96000,96000,96000,0
|
|
20240723,172500,117678700,96000,96000,96000,96000,0
|
|
20240723,172400,117678700,96000,96000,96000,96000,0
|
|
20240723,172300,117678700,96000,96000,96000,96000,0
|
|
20240723,172200,117678700,96000,96000,96000,96000,0
|
|
20240723,172100,117678700,96000,96000,96000,96000,0
|
|
20240723,172000,117678700,96000,96000,96000,96000,0
|
|
20240723,171900,117678700,96000,96000,96000,96000,0
|
|
20240723,171800,117678700,96000,96000,96000,96000,0
|
|
20240723,171700,117678700,96000,96000,96000,96000,0
|
|
20240723,171600,117678700,96000,96000,96000,96000,0
|
|
20240723,171500,117678700,96000,96000,96000,96000,0
|
|
20240723,171400,117678700,96000,96000,96000,96000,0
|
|
20240723,171300,117678700,96000,96000,96000,96000,0
|
|
20240723,171200,117678700,96000,96000,96000,96000,31
|
|
20240723,171100,117678700,96000,96000,96000,96000,0
|
|
20240723,171000,117678700,96000,96000,96000,96000,0
|
|
20240723,170900,117678700,96000,96000,96000,96000,0
|
|
20240723,170800,117678700,96000,96000,96000,96000,0
|
|
20240723,170700,117678700,96000,96000,96000,96000,0
|
|
20240723,170600,117678700,96000,96000,96000,96000,0
|
|
20240723,170500,117678700,96000,96000,96000,96000,0
|
|
20240723,170400,117678700,96000,96000,96000,96000,0
|
|
20240723,170300,117678700,96000,96000,96000,96000,0
|
|
20240723,170200,117678700,96000,96000,96000,96000,0
|
|
20240723,170100,117678700,96000,96000,96000,96000,0
|
|
20240723,170000,117678700,96000,96000,96000,96000,0
|
|
20240723,165900,117678700,96000,96000,96000,96000,0
|
|
20240723,165800,117678700,96000,96000,96000,96000,0
|
|
20240723,165700,117678700,96000,96000,96000,96000,0
|
|
20240723,165600,117678700,96000,96000,96000,96000,0
|
|
20240723,165500,117678700,96000,96000,96000,96000,0
|
|
20240723,165400,117678700,96000,96000,96000,96000,0
|
|
20240723,165300,117678700,96000,96000,96000,96000,0
|
|
20240723,165200,117678700,96000,96000,96000,96000,0
|
|
20240723,165100,117678700,96000,96000,96000,96000,0
|
|
20240723,165000,117678700,96000,96000,96000,96000,0
|
|
20240723,164900,117678700,96000,96000,96000,96000,0
|
|
20240723,164800,117678700,96000,96000,96000,96000,0
|
|
20240723,164700,117678700,96000,96000,96000,96000,0
|
|
20240723,164600,117678700,96000,96000,96000,96000,0
|
|
20240723,164500,117678700,96000,96000,96000,96000,0
|
|
20240723,164400,117678700,96000,96000,96000,96000,0
|
|
20240723,164300,117678700,96000,96000,96000,96000,0
|
|
20240723,164200,117678700,96000,96000,96000,96000,31
|
|
20240723,164100,117678700,96000,96000,96000,96000,0
|
|
20240723,164000,117678700,96000,96000,96000,96000,0
|
|
20240723,163900,117678700,96000,96000,96000,96000,0
|
|
20240723,163800,117678700,96000,96000,96000,96000,0
|
|
20240723,163700,117678700,96000,96000,96000,96000,0
|
|
20240723,163600,117678700,96000,96000,96000,96000,0
|
|
20240723,163500,117678700,96000,96000,96000,96000,0
|
|
20240723,163400,117678700,96000,96000,96000,96000,0
|
|
20240723,163300,117678700,96000,96000,96000,96000,0
|
|
20240723,163200,117678700,96000,96000,96000,96000,0
|
|
20240723,163100,117678700,96000,96000,96000,96000,0
|
|
20240723,163000,117678700,96000,96000,96000,96000,0
|
|
20240723,162900,117678700,96000,96000,96000,96000,0
|
|
20240723,162800,117678700,96000,96000,96000,96000,0
|
|
20240723,162700,117678700,96000,96000,96000,96000,0
|
|
20240723,162600,117678700,96000,96000,96000,96000,0
|
|
20240723,162500,117678700,96000,96000,96000,96000,0
|
|
20240723,162400,117678700,96000,96000,96000,96000,0
|
|
20240723,162300,117678700,96000,96000,96000,96000,0
|
|
20240723,162200,117678700,96000,96000,96000,96000,0
|
|
20240723,162100,117678700,96000,96000,96000,96000,0
|
|
20240723,162000,117678700,96000,96000,96000,96000,0
|
|
20240723,161900,117678700,96000,96000,96000,96000,0
|
|
20240723,161800,117678700,96000,96000,96000,96000,0
|
|
20240723,161700,117678700,96000,96000,96000,96000,0
|
|
20240723,161600,117678700,96000,96000,96000,96000,0
|
|
20240723,161500,117678700,96000,96000,96000,96000,0
|
|
20240723,161400,117678700,96000,96000,96000,96000,0
|
|
20240723,161300,117678700,96000,96000,96000,96000,0
|
|
20240723,161200,117678700,96000,96000,96000,96000,31
|
|
20240723,161100,117678700,96000,96000,96000,96000,0
|
|
20240723,161000,117678700,96000,96000,96000,96000,0
|
|
20240723,160900,117678700,96000,96000,96000,96000,0
|
|
20240723,160800,117678700,96000,96000,96000,96000,0
|
|
20240723,160700,117678700,96000,96000,96000,96000,0
|
|
20240723,160600,117678700,96000,96000,96000,96000,0
|
|
20240723,160500,117678700,96000,96000,96000,96000,0
|
|
20240723,160400,117678700,96000,96000,96000,96000,0
|
|
20240723,160300,117678700,96000,96000,96000,96000,0
|
|
20240723,160200,117678700,96000,96000,96000,96000,0
|
|
20240723,160100,117678700,96000,96000,96000,96000,0
|
|
20240723,160000,117678700,96000,96000,96000,96000,0
|
|
20240723,155900,117678700,96000,96000,96000,96000,0
|
|
20240723,155800,117678700,96000,96000,96000,96000,0
|
|
20240723,155700,117678700,96000,96000,96000,96000,0
|
|
20240723,155600,117678700,96000,96000,96000,96000,0
|
|
20240723,155500,117678700,96000,96000,96000,96000,0
|
|
20240723,155400,117678700,96000,96000,96000,96000,0
|
|
20240723,155300,117678700,96000,96000,96000,96000,0
|
|
20240723,155200,117678700,96000,96000,96000,96000,0
|
|
20240723,155100,117678700,96000,96000,96000,96000,0
|
|
20240723,155000,117678700,96000,96000,96000,96000,0
|
|
20240723,154900,117678700,96000,96000,96000,96000,0
|
|
20240723,154800,117678700,96000,96000,96000,96000,0
|
|
20240723,154700,117678700,96000,96000,96000,96000,0
|
|
20240723,154600,117678700,96000,96000,96000,96000,0
|
|
20240723,154500,117678700,96000,96000,96000,96000,0
|
|
20240723,154400,117678700,96000,96000,96000,96000,0
|
|
20240723,154300,117678700,96000,96000,96000,96000,0
|
|
20240723,154200,117678700,96000,96000,96000,96000,31
|
|
20240723,154100,117678700,96000,96000,96000,96000,0
|
|
20240723,154000,117678700,96000,96000,96000,96000,0
|
|
20240723,153900,117678700,96000,96000,96000,96000,0
|
|
20240723,153800,117678700,96000,96000,96000,96000,0
|
|
20240723,153700,117678700,96000,96000,96000,96000,0
|
|
20240723,153600,117678700,96000,96000,96000,96000,0
|
|
20240723,153500,117678700,96000,96000,96000,96000,0
|
|
20240723,153400,117678700,96000,96000,96000,96000,0
|
|
20240723,153300,117678700,96000,96000,96000,96000,0
|
|
20240723,153200,117678700,96000,96000,96000,96000,0
|
|
20240723,153100,117678700,96000,96000,96000,96000,0
|
|
20240723,153000,117678700,96000,96000,96000,96000,31
|
|
20240723,152900,114702700,95800,95800,95800,95800,0
|
|
20240723,152800,114702700,95800,95800,95800,95800,0
|
|
20240723,152700,114702700,95800,95800,95800,95800,0
|
|
20240723,152600,114702700,95800,95800,95800,95800,0
|
|
20240723,152500,114702700,95800,95800,95800,95800,0
|
|
20240723,152400,114702700,95800,95800,95800,95800,0
|
|
20240723,152300,114702700,95800,95800,95800,95800,0
|
|
20240723,152200,114702700,95800,95800,95800,95800,0
|
|
20240723,152100,114702700,95800,95800,95800,95800,0
|
|
20240723,152000,114702700,95800,95800,95800,95800,0
|
|
20240723,151900,114702700,95800,95800,95800,95800,5
|
|
20240723,151800,114223700,95500,95500,95500,95500,5
|
|
20240723,151700,113746200,95500,95500,95500,95500,0
|
|
20240723,151600,113746200,95500,95500,95500,95500,0
|
|
20240723,151500,113746200,95500,95500,95500,95500,0
|
|
20240723,151400,113746200,95500,95700,95700,95500,40
|
|
20240723,151300,109923100,95800,95800,95800,95800,0
|
|
20240723,151200,109923100,95800,95800,95800,95800,0
|
|
20240723,151100,109923100,95800,95800,95800,95800,0
|
|
20240723,151000,109923100,95800,95800,95800,95800,3
|
|
20240723,150900,109635700,95900,95900,95900,95900,0
|
|
20240723,150800,109635700,95900,95900,95900,95900,0
|
|
20240723,150700,109635700,95900,95900,95900,95900,0
|
|
20240723,150600,109635700,95900,95900,95900,95900,30
|
|
20240723,150500,106758700,95700,95700,95700,95700,0
|
|
20240723,150400,106758700,95700,95700,95700,95700,7
|
|
20240723,150300,106088800,95700,95700,95700,95700,0
|
|
20240723,150200,106088800,95700,95700,95700,95700,1
|
|
20240723,150100,105993100,95700,95700,95700,95700,0
|
|
20240723,150000,105993100,95700,95700,95700,95700,0
|
|
20240723,145900,105993100,95700,95700,95700,95700,0
|
|
20240723,145800,105993100,95700,95700,95700,95700,0
|
|
20240723,145700,105993100,95700,95700,95700,95700,0
|
|
20240723,145600,105993100,95700,95700,95700,95700,0
|
|
20240723,145500,105993100,95700,95700,95700,95700,0
|
|
20240723,145400,105993100,95700,95700,95700,95700,0
|
|
20240723,145300,105993100,95700,95700,95700,95700,0
|
|
20240723,145200,105993100,95700,95800,95800,95700,12
|
|
20240723,145100,104844300,95800,95800,95800,95800,1
|
|
20240723,145000,104748500,96100,96100,96100,96100,0
|
|
20240723,144900,104748500,96100,96100,96100,95900,6
|
|
20240723,144800,104172700,96100,96100,96100,96100,2
|
|
20240723,144700,103980500,96100,96100,96100,96100,7
|
|
20240723,144600,103307800,95800,95800,95800,95800,0
|
|
20240723,144500,103307800,95800,95800,95800,95800,0
|
|
20240723,144400,103307800,95800,95800,95800,95800,0
|
|
20240723,144300,103307800,95800,95800,95800,95800,0
|
|
20240723,144200,103307800,95800,95800,95800,95800,0
|
|
20240723,144100,103307800,95800,95800,95800,95800,0
|
|
20240723,144000,103307800,95800,95800,95800,95800,0
|
|
20240723,143900,103307800,95800,95800,95800,95800,0
|
|
20240723,143800,103307800,95800,95800,95800,95800,0
|
|
20240723,143700,103307800,95800,95800,95800,95800,1
|
|
20240723,143600,103212000,96100,96100,96100,96100,0
|
|
20240723,143500,103212000,96100,96100,96100,96100,10
|
|
20240723,143400,102251000,95900,95900,95900,95900,0
|
|
20240723,143300,102251000,95900,95900,95900,95900,0
|
|
20240723,143200,102251000,95900,95900,95900,95900,0
|
|
20240723,143100,102251000,95900,95900,95900,95900,0
|
|
20240723,143000,102251000,95900,95900,95900,95900,0
|
|
20240723,142900,102251000,95900,95900,95900,95900,10
|
|
20240723,142800,101292000,95800,95800,95800,95800,0
|
|
20240723,142700,101292000,95800,95800,95800,95800,0
|
|
20240723,142600,101292000,95800,95800,95800,95800,0
|
|
20240723,142500,101292000,95800,95800,95800,95800,0
|
|
20240723,142400,101292000,95800,95800,95800,95800,0
|
|
20240723,142300,101292000,95800,95800,95800,95800,2
|
|
20240723,142200,101100400,95800,95800,95800,95800,1
|
|
20240723,142100,101004600,95400,95400,95400,95400,0
|
|
20240723,142000,101004600,95400,95400,95400,95400,0
|
|
20240723,141900,101004600,95400,95400,95400,95400,0
|
|
20240723,141800,101004600,95400,95400,95400,95400,0
|
|
20240723,141700,101004600,95400,95400,95400,95400,0
|
|
20240723,141600,101004600,95400,95600,95600,95400,60
|
|
20240723,141500,95278300,96200,96200,96200,96200,0
|
|
20240723,141400,95278300,96200,96200,96200,96200,1
|
|
20240723,141300,95182100,96200,96200,96200,96200,0
|
|
20240723,141200,95182100,96200,96200,96200,96200,1
|
|
20240723,141100,95085900,96200,96200,96200,96200,1
|
|
20240723,141000,94989700,96200,96200,96200,96200,0
|
|
20240723,140900,94989700,96200,96200,96200,96200,1
|
|
20240723,140800,94893500,96200,96200,96200,96200,0
|
|
20240723,140700,94893500,96200,96200,96200,96200,1
|
|
20240723,140600,94797300,96200,96200,96200,96200,0
|
|
20240723,140500,94797300,96200,96200,96200,96200,1
|
|
20240723,140400,94701100,96200,96200,96200,96200,1
|
|
20240723,140300,94604900,96200,96200,96200,96200,0
|
|
20240723,140200,94604900,96200,96200,96200,96200,1
|
|
20240723,140100,94508700,96200,96200,96200,96200,0
|
|
20240723,140000,94508700,96200,96200,96200,96200,1
|
|
20240723,135900,94412500,96200,96200,96200,96200,0
|
|
20240723,135800,94412500,96200,96200,96200,96200,1
|
|
20240723,135700,94316300,96200,96200,96200,96200,1
|
|
20240723,135600,94220100,96200,96200,96200,96200,0
|
|
20240723,135500,94220100,96200,96200,96200,96200,1
|
|
20240723,135400,94123900,96200,96200,96200,96200,0
|
|
20240723,135300,94123900,96200,96200,96200,96200,1
|
|
20240723,135200,94027700,96200,96200,96200,96200,0
|
|
20240723,135100,94027700,96200,96200,96200,96200,1
|
|
20240723,135000,93931500,96200,96200,96200,96200,0
|
|
20240723,134900,93931500,96200,96200,96200,96200,1
|
|
20240723,134800,93835300,96200,96200,96200,96200,1
|
|
20240723,134700,93739100,96200,96200,96200,96200,0
|
|
20240723,134600,93739100,96200,96200,96200,96200,1
|
|
20240723,134500,93642900,96200,96200,96200,96200,0
|
|
20240723,134400,93642900,96200,96200,96200,96200,4
|
|
20240723,134300,93258100,95500,95500,95500,95500,0
|
|
20240723,134200,93258100,95500,95500,95500,95500,0
|
|
20240723,134100,93258100,95500,95500,95500,95500,0
|
|
20240723,134000,93258100,95500,95500,95500,95500,0
|
|
20240723,133900,93258100,95500,95500,95500,95500,0
|
|
20240723,133800,93258100,95500,96000,96000,95500,152
|
|
20240723,133700,78714000,96000,96000,96000,96000,0
|
|
20240723,133600,78714000,96000,96000,96000,96000,0
|
|
20240723,133500,78714000,96000,96000,96000,96000,0
|
|
20240723,133400,78714000,96000,96000,96000,96000,0
|
|
20240723,133300,78714000,96000,96000,96000,96000,0
|
|
20240723,133200,78714000,96000,96000,96000,96000,0
|
|
20240723,133100,78714000,96000,96000,96000,96000,0
|
|
20240723,133000,78714000,96000,96000,96000,96000,0
|
|
20240723,132900,78714000,96000,96000,96000,96000,0
|
|
20240723,132800,78714000,96000,96000,96000,96000,0
|
|
20240723,132700,78714000,96000,96000,96000,96000,0
|
|
20240723,132600,78714000,96000,96000,96000,96000,0
|
|
20240723,132500,78714000,96000,96000,96000,96000,0
|
|
20240723,132400,78714000,96000,96000,96000,96000,0
|
|
20240723,132300,78714000,96000,96000,96000,96000,0
|
|
20240723,132200,78714000,96000,96000,96000,96000,0
|
|
20240723,132100,78714000,96000,96000,96000,96000,0
|
|
20240723,132000,78714000,96000,96000,96000,96000,0
|
|
20240723,131900,78714000,96000,96000,96000,96000,0
|
|
20240723,131800,78714000,96000,96000,96000,96000,0
|
|
20240723,131700,78714000,96000,96000,96000,96000,0
|
|
20240723,131600,78714000,96000,96000,96000,96000,0
|
|
20240723,131500,78714000,96000,96000,96000,96000,0
|
|
20240723,131400,78714000,96000,96000,96000,96000,0
|
|
20240723,131300,78714000,96000,96000,96000,96000,0
|
|
20240723,131200,78714000,96000,96000,96000,96000,96
|
|
20240723,131100,69498000,96000,96000,96000,96000,0
|
|
20240723,131000,69498000,96000,96000,96000,96000,0
|
|
20240723,130900,69498000,96000,96000,96000,96000,0
|
|
20240723,130800,69498000,96000,96000,96000,96000,0
|
|
20240723,130700,69498000,96000,96000,96000,96000,0
|
|
20240723,130600,69498000,96000,96000,96000,96000,0
|
|
20240723,130500,69498000,96000,96000,96000,96000,0
|
|
20240723,130400,69498000,96000,96000,96000,96000,0
|
|
20240723,130300,69498000,96000,96000,96000,96000,6
|
|
20240723,130200,68922000,96000,96000,96000,96000,3
|
|
20240723,130100,68634000,96000,96000,96000,96000,0
|
|
20240723,130000,68634000,96000,96000,96000,96000,2
|
|
20240723,125900,68442000,95900,95900,95900,95900,0
|
|
20240723,125800,68442000,95900,95900,95900,95900,0
|
|
20240723,125700,68442000,95900,95900,95900,95900,0
|
|
20240723,125600,68442000,95900,95900,95900,95900,0
|
|
20240723,125500,68442000,95900,95900,95900,95900,0
|
|
20240723,125400,68442000,95900,95900,95900,95900,0
|
|
20240723,125300,68442000,95900,96100,96100,95900,2
|
|
20240723,125200,68250000,96100,96100,96100,96100,0
|
|
20240723,125100,68250000,96100,96100,96100,96100,1
|
|
20240723,125000,68153900,96100,96100,96100,96100,0
|
|
20240723,124900,68153900,96100,96100,96100,96100,2
|
|
20240723,124800,67961700,96100,96100,96100,96100,0
|
|
20240723,124700,67961700,96100,96100,96100,96100,0
|
|
20240723,124600,67961700,96100,96100,96100,96100,1
|
|
20240723,124500,67865600,96100,96100,96100,96100,0
|
|
20240723,124400,67865600,96100,96100,96100,96100,1
|
|
20240723,124300,67769500,96100,96100,96100,96100,0
|
|
20240723,124200,67769500,96100,96100,96100,96100,1
|
|
20240723,124100,67673400,96100,96100,96100,96100,10
|
|
20240723,124000,66712400,96100,96100,96100,96100,0
|
|
20240723,123900,66712400,96100,96100,96100,96100,21
|
|
20240723,123800,64694300,95900,95900,95900,95900,0
|
|
20240723,123700,64694300,95900,95900,95900,95900,0
|
|
20240723,123600,64694300,95900,95900,95900,95900,0
|
|
20240723,123500,64694300,95900,95900,95900,95900,0
|
|
20240723,123400,64694300,95900,95900,95900,95900,2
|
|
20240723,123300,64502500,95900,95900,95900,95900,0
|
|
20240723,123200,64502500,95900,95900,95900,95900,0
|
|
20240723,123100,64502500,95900,95900,95900,95900,0
|
|
20240723,123000,64502500,95900,95900,95900,95900,0
|
|
20240723,122900,64502500,95900,95900,95900,95900,0
|
|
20240723,122800,64502500,95900,95900,95900,95900,0
|
|
20240723,122700,64502500,95900,95900,95900,95900,0
|
|
20240723,122600,64502500,95900,95900,95900,95900,0
|
|
20240723,122500,64502500,95900,95900,95900,95900,0
|
|
20240723,122400,64502500,95900,95900,95900,95900,0
|
|
20240723,122300,64502500,95900,95900,95900,95900,0
|
|
20240723,122200,64502500,95900,95900,95900,95900,0
|
|
20240723,122100,64502500,95900,95900,95900,95900,0
|
|
20240723,122000,64502500,95900,95900,95900,95900,0
|
|
20240723,121900,64502500,95900,95900,95900,95900,0
|
|
20240723,121800,64502500,95900,95900,95900,95900,0
|
|
20240723,121700,64502500,95900,95900,95900,95900,0
|
|
20240723,121600,64502500,95900,95900,95900,95900,1
|
|
20240723,121500,64406600,96000,96000,96000,96000,55
|
|
20240723,121400,59126600,96000,96000,96000,96000,0
|
|
20240723,121300,59126600,96000,96000,96000,96000,0
|
|
20240723,121200,59126600,96000,96000,96000,96000,0
|
|
20240723,121100,59126600,96000,96000,96000,96000,0
|
|
20240723,121000,59126600,96000,96000,96000,96000,0
|
|
20240723,120900,59126600,96000,96000,96000,96000,0
|
|
20240723,120800,59126600,96000,96000,96000,96000,0
|
|
20240723,120700,59126600,96000,96000,96000,96000,0
|
|
20240723,120600,59126600,96000,96000,96000,96000,0
|
|
20240723,120500,59126600,96000,96000,96000,96000,0
|
|
20240723,120400,59126600,96000,96000,96000,96000,0
|
|
20240723,120300,59126600,96000,96000,96000,96000,0
|
|
20240723,120200,59126600,96000,96000,96000,96000,0
|
|
20240723,120100,59126600,96000,96000,96000,96000,0
|
|
20240723,120000,59126600,96000,96000,96000,96000,0
|
|
20240723,115900,59126600,96000,96000,96000,96000,0
|
|
20240723,115800,59126600,96000,96000,96000,96000,0
|
|
20240723,115700,59126600,96000,96000,96000,96000,0
|
|
20240723,115600,59126600,96000,96000,96000,96000,0
|
|
20240723,115500,59126600,96000,96000,96000,96000,0
|
|
20240723,115400,59126600,96000,96000,96000,96000,0
|
|
20240723,115300,59126600,96000,96000,96000,96000,0
|
|
20240723,115200,59126600,96000,96000,96000,96000,0
|
|
20240723,115100,59126600,96000,96000,96000,96000,0
|
|
20240723,115000,59126600,96000,96000,96000,96000,0
|
|
20240723,114900,59126600,96000,96000,96000,96000,0
|
|
20240723,114800,59126600,96000,96000,96000,96000,0
|
|
20240723,114700,59126600,96000,96000,96000,96000,0
|
|
20240723,114600,59126600,96000,96000,96000,96000,0
|
|
20240723,114500,59126600,96000,96000,96000,96000,0
|
|
20240723,114400,59126600,96000,96000,96000,96000,0
|
|
20240723,114300,59126600,96000,96000,96000,96000,0
|
|
20240723,114200,59126600,96000,96000,96000,96000,1
|
|
20240723,114100,59030600,96000,96000,96000,96000,9
|
|
20240723,114000,58166600,96000,96000,96000,96000,0
|
|
20240723,113900,58166600,96000,96000,96000,96000,0
|
|
20240723,113800,58166600,96000,96000,96000,96000,0
|
|
20240723,113700,58166600,96000,96000,96000,96000,0
|
|
20240723,113600,58166600,96000,96000,96000,96000,1
|
|
20240723,113500,58070600,96000,96000,96000,96000,0
|
|
20240723,113400,58070600,96000,96000,96000,96000,0
|
|
20240723,113300,58070600,96000,96000,96000,96000,0
|
|
20240723,113200,58070600,96000,96000,96000,96000,0
|
|
20240723,113100,58070600,96000,96000,96000,96000,0
|
|
20240723,113000,58070600,96000,96000,96000,96000,0
|
|
20240723,112900,58070600,96000,96000,96000,96000,0
|
|
20240723,112800,58070600,96000,96000,96000,96000,1
|
|
20240723,112700,57974600,96000,96000,96000,96000,1
|
|
20240723,112600,57878600,96000,96000,96000,96000,0
|
|
20240723,112500,57878600,96000,96000,96000,96000,1
|
|
20240723,112400,57782600,96000,96000,96000,96000,0
|
|
20240723,112300,57782600,96000,96000,96000,96000,1
|
|
20240723,112200,57686600,96000,96000,96000,96000,0
|
|
20240723,112100,57686600,96000,96000,96000,96000,1
|
|
20240723,112000,57590600,96000,96000,96000,96000,1
|
|
20240723,111900,57494600,96000,96000,96000,96000,0
|
|
20240723,111800,57494600,96000,96000,96000,96000,1
|
|
20240723,111700,57398600,96000,96000,96000,96000,0
|
|
20240723,111600,57398600,96000,96000,96000,96000,1
|
|
20240723,111500,57302600,96000,96000,96000,96000,0
|
|
20240723,111400,57302600,96000,96000,96000,96000,1
|
|
20240723,111300,57206600,96000,96000,96000,96000,1
|
|
20240723,111200,57110600,96000,96000,96000,96000,0
|
|
20240723,111100,57110600,96000,96000,96000,96000,1
|
|
20240723,111000,57014600,96000,96000,96000,96000,0
|
|
20240723,110900,57014600,96000,96000,96000,96000,1
|
|
20240723,110800,56918600,96000,96000,96000,96000,0
|
|
20240723,110700,56918600,96000,96000,96000,96000,1
|
|
20240723,110600,56822600,95500,96000,96000,95500,31
|
|
20240723,110500,53859400,96000,96000,96000,96000,0
|
|
20240723,110400,53859400,96000,96000,96000,96000,1
|
|
20240723,110300,53763400,96000,96000,96000,96000,0
|
|
20240723,110200,53763400,96000,96000,96000,96000,1
|
|
20240723,110100,53667400,96000,96000,96000,96000,0
|
|
20240723,110000,53667400,96000,96000,96000,96000,1
|
|
20240723,105900,53571400,96000,96000,96000,96000,3
|
|
20240723,105800,53283400,96000,96000,96000,96000,1
|
|
20240723,105700,53187400,95600,95600,95600,95600,0
|
|
20240723,105600,53187400,95600,95600,95600,95600,0
|
|
20240723,105500,53187400,95600,95600,95600,95600,1
|
|
20240723,105400,53091800,95900,95900,95900,95900,0
|
|
20240723,105300,53091800,95900,95900,95900,95900,1
|
|
20240723,105200,52995900,95900,95900,95900,95900,1
|
|
20240723,105100,52900000,95900,95900,95900,95900,0
|
|
20240723,105000,52900000,95900,95900,95900,95900,1
|
|
20240723,104900,52804100,95900,95900,95900,95900,0
|
|
20240723,104800,52804100,95900,95900,95900,95900,1
|
|
20240723,104700,52708200,95900,95900,95900,95900,0
|
|
20240723,104600,52708200,95900,95900,95900,95900,1
|
|
20240723,104500,52612300,95900,95900,95900,95900,3
|
|
20240723,104400,52324600,95900,95900,95900,95900,0
|
|
20240723,104300,52324600,95900,95900,95900,95900,1
|
|
20240723,104200,52228700,95200,95200,95200,95200,0
|
|
20240723,104100,52228700,95200,95200,95200,95200,0
|
|
20240723,104000,52228700,95200,95200,95200,95200,0
|
|
20240723,103900,52228700,95200,95200,95200,95200,0
|
|
20240723,103800,52228700,95200,95200,95200,95200,0
|
|
20240723,103700,52228700,95200,95200,95200,95200,0
|
|
20240723,103600,52228700,95200,95200,95200,95200,0
|
|
20240723,103500,52228700,95200,95700,95700,95200,145
|
|
20240723,103400,38407100,95700,95700,95700,95700,0
|
|
20240723,103300,38407100,95700,95700,95700,95700,0
|
|
20240723,103200,38407100,95700,95700,95700,95700,0
|
|
20240723,103100,38407100,95700,95700,95700,95700,0
|
|
20240723,103000,38407100,95700,95700,95700,95700,0
|
|
20240723,102900,38407100,95700,95700,95700,95700,0
|
|
20240723,102800,38407100,95700,95800,95800,95700,100
|
|
20240723,102700,28836500,95800,96000,96000,95800,100
|
|
20240723,102600,19250400,96000,96000,96000,96000,0
|
|
20240723,102500,19250400,96000,96000,96000,96000,0
|
|
20240723,102400,19250400,96000,96000,96000,96000,0
|
|
20240723,102300,19250400,96000,96000,96000,96000,0
|
|
20240723,102200,19250400,96000,96000,96000,96000,0
|
|
20240723,102100,19250400,96000,96000,96000,96000,0
|
|
20240723,102000,19250400,96000,96000,96000,96000,0
|
|
20240723,101900,19250400,96000,96000,96000,96000,0
|
|
20240723,101800,19250400,96000,96000,96000,96000,0
|
|
20240723,101700,19250400,96000,96000,96000,96000,0
|
|
20240723,101600,19250400,96000,96000,96000,96000,0
|
|
20240723,101500,19250400,96000,96000,96000,96000,0
|
|
20240723,101400,19250400,96000,96000,96000,96000,0
|
|
20240723,101300,19250400,96000,96000,96000,96000,0
|
|
20240723,101200,19250400,96000,96000,96000,96000,0
|
|
20240723,101100,19250400,96000,96000,96000,96000,0
|
|
20240723,101000,19250400,96000,96000,96000,96000,0
|
|
20240723,100900,19250400,96000,96000,96000,96000,0
|
|
20240723,100800,19250400,96000,96000,96000,96000,2
|
|
20240723,100700,19058400,96000,96000,96000,96000,1
|
|
20240723,100600,18962400,95900,95900,95900,95900,0
|
|
20240723,100500,18962400,95900,95900,95900,95900,0
|
|
20240723,100400,18962400,95900,95900,95900,95900,0
|
|
20240723,100300,18962400,95900,95900,95900,95900,0
|
|
20240723,100200,18962400,95900,95900,95900,95900,0
|
|
20240723,100100,18962400,95900,95900,95900,95900,0
|
|
20240723,100000,18962400,95900,95900,95900,95900,0
|
|
20240723,095900,18962400,95900,95900,95900,95900,0
|
|
20240723,095800,18962400,95900,95900,95900,95900,0
|
|
20240723,095700,18962400,95900,95900,95900,95900,0
|
|
20240723,095600,18962400,95900,95900,95900,95900,0
|
|
20240723,095500,18962400,95900,95900,95900,95900,0
|
|
20240723,095400,18962400,95900,96100,96100,95900,30
|
|
20240723,095300,16084800,96100,96100,96100,96100,0
|
|
20240723,095200,16084800,96100,96200,96200,96100,10
|
|
20240723,095100,15123000,96700,96700,96700,96700,0
|
|
20240723,095000,15123000,96700,96300,96700,96300,70
|
|
20240723,094900,8356700,96100,96100,96100,96100,0
|
|
20240723,094800,8356700,96100,96100,96100,96100,0
|
|
20240723,094700,8356700,96100,96100,96100,96100,8
|
|
20240723,094600,7587900,96100,96100,96100,96100,0
|
|
20240723,094500,7587900,96100,96100,96100,96100,0
|
|
20240723,094400,7587900,96100,96100,96100,96100,0
|
|
20240723,094300,7587900,96100,96100,96100,96100,2
|
|
20240723,094200,7395700,96100,96100,96100,96100,3
|
|
20240723,094100,7107400,95800,95800,95800,95800,0
|
|
20240723,094000,7107400,95800,95800,95800,95800,0
|
|
20240723,093900,7107400,95800,95800,95800,95800,0
|
|
20240723,093800,7107400,95800,95800,95800,95800,0
|
|
20240723,093700,7107400,95800,95800,95800,95800,0
|
|
20240723,093600,7107400,95800,95800,95800,95800,0
|
|
20240723,093500,7107400,95800,95800,95800,95800,0
|
|
20240723,093400,7107400,95800,95800,95800,95800,0
|
|
20240723,093300,7107400,95800,95800,95800,95800,0
|
|
20240723,093200,7107400,95800,95800,95800,95800,0
|
|
20240723,093100,7107400,95800,95800,95800,95800,0
|
|
20240723,093000,7107400,95800,95800,95800,95800,0
|
|
20240723,092900,7107400,95800,95800,95800,95800,0
|
|
20240723,092800,7107400,95800,95800,95800,95800,0
|
|
20240723,092700,7107400,95800,95800,95800,95800,0
|
|
20240723,092600,7107400,95800,95800,95800,95800,0
|
|
20240723,092500,7107400,95800,95800,95800,95800,0
|
|
20240723,092400,7107400,95800,95800,95800,95800,0
|
|
20240723,092300,7107400,95800,95800,95800,95800,0
|
|
20240723,092200,7107400,95800,95800,95800,95800,0
|
|
20240723,092100,7107400,95800,95800,95800,95800,0
|
|
20240723,092000,7107400,95800,95800,95800,95800,0
|
|
20240723,091900,7107400,95800,95800,95800,95800,0
|
|
20240723,091800,7107400,95800,95800,95800,95800,0
|
|
20240723,091700,7107400,95800,96000,96000,95800,46
|
|
20240723,091600,2695200,96500,96500,96500,96500,1
|
|
20240723,091500,2598700,96500,96500,96500,96500,0
|
|
20240723,091400,2598700,96500,96500,96500,96500,1
|
|
20240723,091300,2502200,96500,96500,96500,96500,0
|
|
20240723,091200,2502200,96500,96500,96500,96500,1
|
|
20240723,091100,2405700,96600,96600,96600,96600,0
|
|
20240723,091000,2405700,96600,96600,96600,96600,1
|
|
20240723,090900,2309100,96600,96600,96600,96600,0
|
|
20240723,090800,2309100,96600,96600,96600,96600,1
|
|
20240723,090700,2212500,96600,96600,96600,96600,1
|
|
20240723,090600,2115900,96700,96700,96700,96700,0
|
|
20240723,090500,2115900,96700,96100,96700,96100,13
|
|
20240723,090400,861900,96000,96000,96000,96000,2
|
|
20240723,090300,669900,95700,95700,95700,95700,0
|
|
20240723,090200,669900,95700,95700,95700,95700,0
|
|
20240723,090100,669900,95700,95700,95700,95700,0
|
|
20240723,090000,669900,95700,95700,95700,95700,7
|