676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,201300,147832000,97000,97000,97000,97000,51
|
|
20240730,201200,147832000,97000,97000,97000,97000,0
|
|
20240730,201100,147832000,97000,97000,97000,97000,0
|
|
20240730,201000,147832000,97000,97000,97000,97000,0
|
|
20240730,200900,147832000,97000,97000,97000,97000,0
|
|
20240730,200800,147832000,97000,97000,97000,97000,0
|
|
20240730,200700,147832000,97000,97000,97000,97000,0
|
|
20240730,200600,147832000,97000,97000,97000,97000,0
|
|
20240730,200500,147832000,97000,97000,97000,97000,0
|
|
20240730,200400,147832000,97000,97000,97000,97000,0
|
|
20240730,200300,147832000,97000,97000,97000,97000,0
|
|
20240730,200200,147832000,97000,97000,97000,97000,0
|
|
20240730,200100,147832000,97000,97000,97000,97000,0
|
|
20240730,200000,147832000,97000,97000,97000,97000,0
|
|
20240730,195900,147832000,97000,97000,97000,97000,0
|
|
20240730,195800,147832000,97000,97000,97000,97000,0
|
|
20240730,195700,147832000,97000,97000,97000,97000,0
|
|
20240730,195600,147832000,97000,97000,97000,97000,0
|
|
20240730,195500,147832000,97000,97000,97000,97000,0
|
|
20240730,195400,147832000,97000,97000,97000,97000,0
|
|
20240730,195300,147832000,97000,97000,97000,97000,0
|
|
20240730,195200,147832000,97000,97000,97000,97000,0
|
|
20240730,195100,147832000,97000,97000,97000,97000,0
|
|
20240730,195000,147832000,97000,97000,97000,97000,0
|
|
20240730,194900,147832000,97000,97000,97000,97000,0
|
|
20240730,194800,147832000,97000,97000,97000,97000,0
|
|
20240730,194700,147832000,97000,97000,97000,97000,0
|
|
20240730,194600,147832000,97000,97000,97000,97000,0
|
|
20240730,194500,147832000,97000,97000,97000,97000,0
|
|
20240730,194400,147832000,97000,97000,97000,97000,0
|
|
20240730,194300,147832000,97000,97000,97000,97000,51
|
|
20240730,194200,147832000,97000,97000,97000,97000,0
|
|
20240730,194100,147832000,97000,97000,97000,97000,0
|
|
20240730,194000,147832000,97000,97000,97000,97000,0
|
|
20240730,193900,147832000,97000,97000,97000,97000,0
|
|
20240730,193800,147832000,97000,97000,97000,97000,0
|
|
20240730,193700,147832000,97000,97000,97000,97000,0
|
|
20240730,193600,147832000,97000,97000,97000,97000,0
|
|
20240730,193500,147832000,97000,97000,97000,97000,0
|
|
20240730,193400,147832000,97000,97000,97000,97000,0
|
|
20240730,193300,147832000,97000,97000,97000,97000,0
|
|
20240730,193200,147832000,97000,97000,97000,97000,0
|
|
20240730,193100,147832000,97000,97000,97000,97000,0
|
|
20240730,193000,147832000,97000,97000,97000,97000,0
|
|
20240730,192900,147832000,97000,97000,97000,97000,0
|
|
20240730,192800,147832000,97000,97000,97000,97000,0
|
|
20240730,192700,147832000,97000,97000,97000,97000,0
|
|
20240730,192600,147832000,97000,97000,97000,97000,0
|
|
20240730,192500,147832000,97000,97000,97000,97000,0
|
|
20240730,192400,147832000,97000,97000,97000,97000,0
|
|
20240730,192300,147832000,97000,97000,97000,97000,0
|
|
20240730,192200,147832000,97000,97000,97000,97000,0
|
|
20240730,192100,147832000,97000,97000,97000,97000,0
|
|
20240730,192000,147832000,97000,97000,97000,97000,0
|
|
20240730,191900,147832000,97000,97000,97000,97000,0
|
|
20240730,191800,147832000,97000,97000,97000,97000,0
|
|
20240730,191700,147832000,97000,97000,97000,97000,0
|
|
20240730,191600,147832000,97000,97000,97000,97000,0
|
|
20240730,191500,147832000,97000,97000,97000,97000,0
|
|
20240730,191400,147832000,97000,97000,97000,97000,0
|
|
20240730,191300,147832000,97000,97000,97000,97000,51
|
|
20240730,191200,147832000,97000,97000,97000,97000,0
|
|
20240730,191100,147832000,97000,97000,97000,97000,0
|
|
20240730,191000,147832000,97000,97000,97000,97000,0
|
|
20240730,190900,147832000,97000,97000,97000,97000,0
|
|
20240730,190800,147832000,97000,97000,97000,97000,0
|
|
20240730,190700,147832000,97000,97000,97000,97000,0
|
|
20240730,190600,147832000,97000,97000,97000,97000,0
|
|
20240730,190500,147832000,97000,97000,97000,97000,0
|
|
20240730,190400,147832000,97000,97000,97000,97000,0
|
|
20240730,190300,147832000,97000,97000,97000,97000,0
|
|
20240730,190200,147832000,97000,97000,97000,97000,0
|
|
20240730,190100,147832000,97000,97000,97000,97000,0
|
|
20240730,190000,147832000,97000,97000,97000,97000,0
|
|
20240730,185900,147832000,97000,97000,97000,97000,0
|
|
20240730,185800,147832000,97000,97000,97000,97000,0
|
|
20240730,185700,147832000,97000,97000,97000,97000,0
|
|
20240730,185600,147832000,97000,97000,97000,97000,0
|
|
20240730,185500,147832000,97000,97000,97000,97000,0
|
|
20240730,185400,147832000,97000,97000,97000,97000,0
|
|
20240730,185300,147832000,97000,97000,97000,97000,0
|
|
20240730,185200,147832000,97000,97000,97000,97000,0
|
|
20240730,185100,147832000,97000,97000,97000,97000,0
|
|
20240730,185000,147832000,97000,97000,97000,97000,0
|
|
20240730,184900,147832000,97000,97000,97000,97000,0
|
|
20240730,184800,147832000,97000,97000,97000,97000,0
|
|
20240730,184700,147832000,97000,97000,97000,97000,0
|
|
20240730,184600,147832000,97000,97000,97000,97000,0
|
|
20240730,184500,147832000,97000,97000,97000,97000,0
|
|
20240730,184400,147832000,97000,97000,97000,97000,0
|
|
20240730,184300,147832000,97000,97000,97000,97000,51
|
|
20240730,184200,147832000,97000,97000,97000,97000,0
|
|
20240730,184100,147832000,97000,97000,97000,97000,0
|
|
20240730,184000,147832000,97000,97000,97000,97000,0
|
|
20240730,183900,147832000,97000,97000,97000,97000,0
|
|
20240730,183800,147832000,97000,97000,97000,97000,0
|
|
20240730,183700,147832000,97000,97000,97000,97000,0
|
|
20240730,183600,147832000,97000,97000,97000,97000,0
|
|
20240730,183500,147832000,97000,97000,97000,97000,0
|
|
20240730,183400,147832000,97000,97000,97000,97000,0
|
|
20240730,183300,147832000,97000,97000,97000,97000,0
|
|
20240730,183200,147832000,97000,97000,97000,97000,0
|
|
20240730,183100,147832000,97000,97000,97000,97000,0
|
|
20240730,183000,147832000,97000,97000,97000,97000,0
|
|
20240730,182900,147832000,97000,97000,97000,97000,0
|
|
20240730,182800,147832000,97000,97000,97000,97000,0
|
|
20240730,182700,147832000,97000,97000,97000,97000,0
|
|
20240730,182600,147832000,97000,97000,97000,97000,0
|
|
20240730,182500,147832000,97000,97000,97000,97000,0
|
|
20240730,182400,147832000,97000,97000,97000,97000,0
|
|
20240730,182300,147832000,97000,97000,97000,97000,0
|
|
20240730,182200,147832000,97000,97000,97000,97000,0
|
|
20240730,182100,147832000,97000,97000,97000,97000,0
|
|
20240730,182000,147832000,97000,97000,97000,97000,0
|
|
20240730,181900,147832000,97000,97000,97000,97000,0
|
|
20240730,181800,147832000,97000,97000,97000,97000,0
|
|
20240730,181700,147832000,97000,97000,97000,97000,0
|
|
20240730,181600,147832000,97000,97000,97000,97000,0
|
|
20240730,181500,147832000,97000,97000,97000,97000,0
|
|
20240730,181400,147832000,97000,97000,97000,97000,0
|
|
20240730,181300,147832000,97000,97000,97000,97000,51
|
|
20240730,181200,147832000,97000,97000,97000,97000,0
|
|
20240730,181100,147832000,97000,97000,97000,97000,0
|
|
20240730,181000,147832000,97000,97000,97000,97000,0
|
|
20240730,180900,147832000,97000,97000,97000,97000,0
|
|
20240730,180800,147832000,97000,97000,97000,97000,0
|
|
20240730,180700,147832000,97000,97000,97000,97000,0
|
|
20240730,180600,147832000,97000,97000,97000,97000,0
|
|
20240730,180500,147832000,97000,97000,97000,97000,0
|
|
20240730,180400,147832000,97000,97000,97000,97000,0
|
|
20240730,180300,147832000,97000,97000,97000,97000,0
|
|
20240730,180200,147832000,97000,97000,97000,97000,0
|
|
20240730,180100,147832000,97000,97000,97000,97000,0
|
|
20240730,180000,147832000,97000,97000,97000,97000,0
|
|
20240730,175900,147832000,97000,97000,97000,97000,0
|
|
20240730,175800,147832000,97000,97000,97000,97000,0
|
|
20240730,175700,147832000,97000,97000,97000,97000,0
|
|
20240730,175600,147832000,97000,97000,97000,97000,0
|
|
20240730,175500,147832000,97000,97000,97000,97000,0
|
|
20240730,175400,147832000,97000,97000,97000,97000,0
|
|
20240730,175300,147832000,97000,97000,97000,97000,0
|
|
20240730,175200,147832000,97000,97000,97000,97000,0
|
|
20240730,175100,147832000,97000,97000,97000,97000,0
|
|
20240730,175000,147832000,97000,97000,97000,97000,0
|
|
20240730,174900,147832000,97000,97000,97000,97000,0
|
|
20240730,174800,147832000,97000,97000,97000,97000,0
|
|
20240730,174700,147832000,97000,97000,97000,97000,0
|
|
20240730,174600,147832000,97000,97000,97000,97000,0
|
|
20240730,174500,147832000,97000,97000,97000,97000,0
|
|
20240730,174400,147832000,97000,97000,97000,97000,0
|
|
20240730,174300,147832000,97000,97000,97000,97000,51
|
|
20240730,174200,147832000,97000,97000,97000,97000,0
|
|
20240730,174100,147832000,97000,97000,97000,97000,0
|
|
20240730,174000,147832000,97000,97000,97000,97000,0
|
|
20240730,173900,147832000,97000,97000,97000,97000,0
|
|
20240730,173800,147832000,97000,97000,97000,97000,0
|
|
20240730,173700,147832000,97000,97000,97000,97000,0
|
|
20240730,173600,147832000,97000,97000,97000,97000,0
|
|
20240730,173500,147832000,97000,97000,97000,97000,0
|
|
20240730,173400,147832000,97000,97000,97000,97000,0
|
|
20240730,173300,147832000,97000,97000,97000,97000,0
|
|
20240730,173200,147832000,97000,97000,97000,97000,0
|
|
20240730,173100,147832000,97000,97000,97000,97000,0
|
|
20240730,173000,147832000,97000,97000,97000,97000,0
|
|
20240730,172900,147832000,97000,97000,97000,97000,0
|
|
20240730,172800,147832000,97000,97000,97000,97000,0
|
|
20240730,172700,147832000,97000,97000,97000,97000,0
|
|
20240730,172600,147832000,97000,97000,97000,97000,0
|
|
20240730,172500,147832000,97000,97000,97000,97000,0
|
|
20240730,172400,147832000,97000,97000,97000,97000,0
|
|
20240730,172300,147832000,97000,97000,97000,97000,0
|
|
20240730,172200,147832000,97000,97000,97000,97000,0
|
|
20240730,172100,147832000,97000,97000,97000,97000,0
|
|
20240730,172000,147832000,97000,97000,97000,97000,0
|
|
20240730,171900,147832000,97000,97000,97000,97000,0
|
|
20240730,171800,147832000,97000,97000,97000,97000,0
|
|
20240730,171700,147832000,97000,97000,97000,97000,0
|
|
20240730,171600,147832000,97000,97000,97000,97000,0
|
|
20240730,171500,147832000,97000,97000,97000,97000,0
|
|
20240730,171400,147832000,97000,97000,97000,97000,0
|
|
20240730,171300,147832000,97000,97000,97000,97000,51
|
|
20240730,171200,147832000,97000,97000,97000,97000,0
|
|
20240730,171100,147832000,97000,97000,97000,97000,0
|
|
20240730,171000,147832000,97000,97000,97000,97000,0
|
|
20240730,170900,147832000,97000,97000,97000,97000,0
|
|
20240730,170800,147832000,97000,97000,97000,97000,0
|
|
20240730,170700,147832000,97000,97000,97000,97000,0
|
|
20240730,170600,147832000,97000,97000,97000,97000,0
|
|
20240730,170500,147832000,97000,97000,97000,97000,0
|
|
20240730,170400,147832000,97000,97000,97000,97000,0
|
|
20240730,170300,147832000,97000,97000,97000,97000,0
|
|
20240730,170200,147832000,97000,97000,97000,97000,0
|
|
20240730,170100,147832000,97000,97000,97000,97000,0
|
|
20240730,170000,147832000,97000,97000,97000,97000,0
|
|
20240730,165900,147832000,97000,97000,97000,97000,0
|
|
20240730,165800,147832000,97000,97000,97000,97000,0
|
|
20240730,165700,147832000,97000,97000,97000,97000,0
|
|
20240730,165600,147832000,97000,97000,97000,97000,0
|
|
20240730,165500,147832000,97000,97000,97000,97000,0
|
|
20240730,165400,147832000,97000,97000,97000,97000,0
|
|
20240730,165300,147832000,97000,97000,97000,97000,0
|
|
20240730,165200,147832000,97000,97000,97000,97000,0
|
|
20240730,165100,147832000,97000,97000,97000,97000,0
|
|
20240730,165000,147832000,97000,97000,97000,97000,0
|
|
20240730,164900,147832000,97000,97000,97000,97000,0
|
|
20240730,164800,147832000,97000,97000,97000,97000,0
|
|
20240730,164700,147832000,97000,97000,97000,97000,0
|
|
20240730,164600,147832000,97000,97000,97000,97000,0
|
|
20240730,164500,147832000,97000,97000,97000,97000,0
|
|
20240730,164400,147832000,97000,97000,97000,97000,0
|
|
20240730,164300,147832000,97000,97000,97000,97000,51
|
|
20240730,164200,147832000,97000,97000,97000,97000,0
|
|
20240730,164100,147832000,97000,97000,97000,97000,0
|
|
20240730,164000,147832000,97000,97000,97000,97000,0
|
|
20240730,163900,147832000,97000,97000,97000,97000,0
|
|
20240730,163800,147832000,97000,97000,97000,97000,0
|
|
20240730,163700,147832000,97000,97000,97000,97000,0
|
|
20240730,163600,147832000,97000,97000,97000,97000,0
|
|
20240730,163500,147832000,97000,97000,97000,97000,0
|
|
20240730,163400,147832000,97000,97000,97000,97000,0
|
|
20240730,163300,147832000,97000,97000,97000,97000,0
|
|
20240730,163200,147832000,97000,97000,97000,97000,0
|
|
20240730,163100,147832000,97000,97000,97000,97000,0
|
|
20240730,163000,147832000,97000,97000,97000,97000,0
|
|
20240730,162900,147832000,97000,97000,97000,97000,0
|
|
20240730,162800,147832000,97000,97000,97000,97000,0
|
|
20240730,162700,147832000,97000,97000,97000,97000,0
|
|
20240730,162600,147832000,97000,97000,97000,97000,0
|
|
20240730,162500,147832000,97000,97000,97000,97000,0
|
|
20240730,162400,147832000,97000,97000,97000,97000,0
|
|
20240730,162300,147832000,97000,97000,97000,97000,0
|
|
20240730,162200,147832000,97000,97000,97000,97000,0
|
|
20240730,162100,147832000,97000,97000,97000,97000,0
|
|
20240730,162000,147832000,97000,97000,97000,97000,0
|
|
20240730,161900,147832000,97000,97000,97000,97000,0
|
|
20240730,161800,147832000,97000,97000,97000,97000,0
|
|
20240730,161700,147832000,97000,97000,97000,97000,0
|
|
20240730,161600,147832000,97000,97000,97000,97000,0
|
|
20240730,161500,147832000,97000,97000,97000,97000,0
|
|
20240730,161400,147832000,97000,97000,97000,97000,0
|
|
20240730,161300,147832000,97000,97000,97000,97000,51
|
|
20240730,161200,147832000,97000,97000,97000,97000,0
|
|
20240730,161100,147832000,97000,97000,97000,97000,0
|
|
20240730,161000,147832000,97000,97000,97000,97000,0
|
|
20240730,160900,147832000,97000,97000,97000,97000,0
|
|
20240730,160800,147832000,97000,97000,97000,97000,0
|
|
20240730,160700,147832000,97000,97000,97000,97000,0
|
|
20240730,160600,147832000,97000,97000,97000,97000,0
|
|
20240730,160500,147832000,97000,97000,97000,97000,0
|
|
20240730,160400,147832000,97000,97000,97000,97000,0
|
|
20240730,160300,147832000,97000,97000,97000,97000,0
|
|
20240730,160200,147832000,97000,97000,97000,97000,0
|
|
20240730,160100,147832000,97000,97000,97000,97000,0
|
|
20240730,160000,147832000,97000,97000,97000,97000,0
|
|
20240730,155900,147832000,97000,97000,97000,97000,0
|
|
20240730,155800,147832000,97000,97000,97000,97000,0
|
|
20240730,155700,147832000,97000,97000,97000,97000,0
|
|
20240730,155600,147832000,97000,97000,97000,97000,0
|
|
20240730,155500,147832000,97000,97000,97000,97000,0
|
|
20240730,155400,147832000,97000,97000,97000,97000,0
|
|
20240730,155300,147832000,97000,97000,97000,97000,0
|
|
20240730,155200,147832000,97000,97000,97000,97000,0
|
|
20240730,155100,147832000,97000,97000,97000,97000,0
|
|
20240730,155000,147832000,97000,97000,97000,97000,0
|
|
20240730,154900,147832000,97000,97000,97000,97000,0
|
|
20240730,154800,147832000,97000,97000,97000,97000,0
|
|
20240730,154700,147832000,97000,97000,97000,97000,0
|
|
20240730,154600,147832000,97000,97000,97000,97000,0
|
|
20240730,154500,147832000,97000,97000,97000,97000,0
|
|
20240730,154400,147832000,97000,97000,97000,97000,0
|
|
20240730,154300,147832000,97000,97000,97000,97000,51
|
|
20240730,154200,147832000,97000,97000,97000,97000,0
|
|
20240730,154100,147832000,97000,97000,97000,97000,0
|
|
20240730,154000,147832000,97000,97000,97000,97000,0
|
|
20240730,153900,147832000,97000,97000,97000,97000,0
|
|
20240730,153800,147832000,97000,97000,97000,97000,0
|
|
20240730,153700,147832000,97000,97000,97000,97000,0
|
|
20240730,153600,147832000,97000,97000,97000,97000,0
|
|
20240730,153500,147832000,97000,97000,97000,97000,0
|
|
20240730,153400,147832000,97000,97000,97000,97000,0
|
|
20240730,153300,147832000,97000,97000,97000,97000,0
|
|
20240730,153200,147832000,97000,97000,97000,97000,0
|
|
20240730,153100,147832000,97000,97000,97000,97000,0
|
|
20240730,153000,147832000,97000,97000,97000,97000,51
|
|
20240730,152900,142885000,96500,96500,96500,96500,0
|
|
20240730,152800,142885000,96500,96500,96500,96500,0
|
|
20240730,152700,142885000,96500,96500,96500,96500,0
|
|
20240730,152600,142885000,96500,96500,96500,96500,0
|
|
20240730,152500,142885000,96500,96500,96500,96500,0
|
|
20240730,152400,142885000,96500,96500,96500,96500,0
|
|
20240730,152300,142885000,96500,96500,96500,96500,0
|
|
20240730,152200,142885000,96500,96500,96500,96500,0
|
|
20240730,152100,142885000,96500,96500,96500,96500,0
|
|
20240730,152000,142885000,96500,96500,96500,96500,0
|
|
20240730,151900,142885000,96500,96500,96500,96500,2
|
|
20240730,151800,142692000,96500,96500,96500,96500,0
|
|
20240730,151700,142692000,96500,96500,96500,96500,0
|
|
20240730,151600,142692000,96500,96500,96500,96500,0
|
|
20240730,151500,142692000,96500,96500,96500,96500,0
|
|
20240730,151400,142692000,96500,96500,96500,96500,0
|
|
20240730,151300,142692000,96500,96500,96500,96500,0
|
|
20240730,151200,142692000,96500,96500,96500,96500,0
|
|
20240730,151100,142692000,96500,96500,96500,96500,3
|
|
20240730,151000,142402500,96400,96400,96400,96400,0
|
|
20240730,150900,142402500,96400,96400,96400,96400,0
|
|
20240730,150800,142402500,96400,96400,96400,96400,0
|
|
20240730,150700,142402500,96400,96400,96400,96400,0
|
|
20240730,150600,142402500,96400,96400,96400,96400,0
|
|
20240730,150500,142402500,96400,96400,96400,96400,0
|
|
20240730,150400,142402500,96400,96400,96400,96400,0
|
|
20240730,150300,142402500,96400,96400,96400,96400,0
|
|
20240730,150200,142402500,96400,96400,96400,96400,0
|
|
20240730,150100,142402500,96400,96400,96400,96400,0
|
|
20240730,150000,142402500,96400,96400,96400,96400,1
|
|
20240730,145900,142306100,96700,96700,96700,96700,0
|
|
20240730,145800,142306100,96700,96700,96700,96700,0
|
|
20240730,145700,142306100,96700,96700,96700,96700,0
|
|
20240730,145600,142306100,96700,96700,96700,96700,0
|
|
20240730,145500,142306100,96700,96700,96700,96700,0
|
|
20240730,145400,142306100,96700,96700,96700,96700,0
|
|
20240730,145300,142306100,96700,96700,96700,96700,0
|
|
20240730,145200,142306100,96700,96700,96700,96700,0
|
|
20240730,145100,142306100,96700,96700,96700,96700,0
|
|
20240730,145000,142306100,96700,96700,96700,96700,0
|
|
20240730,144900,142306100,96700,96700,96700,96700,2
|
|
20240730,144800,142112700,96400,96400,96400,96400,0
|
|
20240730,144700,142112700,96400,96400,96400,96400,100
|
|
20240730,144600,132472700,96400,96800,96800,96400,33
|
|
20240730,144500,129284400,96800,96800,96800,96800,1
|
|
20240730,144400,129187600,96800,96800,96800,96800,1
|
|
20240730,144300,129090800,96800,96800,96800,96800,0
|
|
20240730,144200,129090800,96800,96800,96800,96800,1
|
|
20240730,144100,128994000,96800,96800,96800,96800,5
|
|
20240730,144000,128510000,96800,96800,96800,96800,0
|
|
20240730,143900,128510000,96800,96800,96800,96800,2
|
|
20240730,143800,128316400,96800,96800,96800,96800,0
|
|
20240730,143700,128316400,96800,96800,96800,96800,2
|
|
20240730,143600,128122800,96800,96800,96800,96800,9
|
|
20240730,143500,127251600,96800,96800,96800,96800,1
|
|
20240730,143400,127154800,96800,96700,96800,96700,2
|
|
20240730,143300,126961300,96700,96700,96700,96700,0
|
|
20240730,143200,126961300,96700,96700,96700,96700,9
|
|
20240730,143100,126091000,96600,96600,96600,96600,1
|
|
20240730,143000,125994400,96400,96400,96400,96400,0
|
|
20240730,142900,125994400,96400,96400,96400,96400,0
|
|
20240730,142800,125994400,96400,96400,96400,96400,0
|
|
20240730,142700,125994400,96400,96400,96400,96400,0
|
|
20240730,142600,125994400,96400,96400,96400,96400,0
|
|
20240730,142500,125994400,96400,96400,96400,96400,0
|
|
20240730,142400,125994400,96400,96400,96400,96400,0
|
|
20240730,142300,125994400,96400,96400,96400,96400,0
|
|
20240730,142200,125994400,96400,96400,96400,96400,0
|
|
20240730,142100,125994400,96400,96400,96400,96400,0
|
|
20240730,142000,125994400,96400,96400,96400,96400,0
|
|
20240730,141900,125994400,96400,96400,96400,96400,0
|
|
20240730,141800,125994400,96400,96400,96400,96400,0
|
|
20240730,141700,125994400,96400,96400,96400,96400,0
|
|
20240730,141600,125994400,96400,96400,96400,96400,0
|
|
20240730,141500,125994400,96400,96600,96600,96400,20
|
|
20240730,141400,124065000,96400,96400,96400,96400,0
|
|
20240730,141300,124065000,96400,96400,96400,96400,0
|
|
20240730,141200,124065000,96400,96400,96400,96400,0
|
|
20240730,141100,124065000,96400,96400,96400,96400,0
|
|
20240730,141000,124065000,96400,97100,97100,96400,179
|
|
20240730,140900,106777000,97000,97000,97000,97000,12
|
|
20240730,140800,105613000,97200,97200,97200,97200,0
|
|
20240730,140700,105613000,97200,97200,97200,97200,1
|
|
20240730,140600,105515800,97200,97200,97200,97200,0
|
|
20240730,140500,105515800,97200,97200,97200,97200,1
|
|
20240730,140400,105418600,97200,97200,97200,97200,1
|
|
20240730,140300,105321400,97200,97200,97200,97200,0
|
|
20240730,140200,105321400,97200,97200,97200,97200,1
|
|
20240730,140100,105224200,97200,97200,97200,97200,0
|
|
20240730,140000,105224200,97200,97200,97200,97200,1
|
|
20240730,135900,105127000,97200,97200,97200,97200,0
|
|
20240730,135800,105127000,97200,97100,97200,97100,2
|
|
20240730,135700,104932700,97100,97100,97100,97100,1
|
|
20240730,135600,104835600,97000,97000,97000,97000,0
|
|
20240730,135500,104835600,97000,97000,97000,97000,6
|
|
20240730,135400,104253600,96900,96900,96900,96900,11
|
|
20240730,135300,103187700,96800,96800,96800,96800,0
|
|
20240730,135200,103187700,96800,96800,96800,96800,0
|
|
20240730,135100,103187700,96800,96800,96800,96800,0
|
|
20240730,135000,103187700,96800,96900,96900,96800,37
|
|
20240730,134900,99605700,96700,96700,96700,96700,0
|
|
20240730,134800,99605700,96700,96700,96700,96700,0
|
|
20240730,134700,99605700,96700,96700,96700,96700,0
|
|
20240730,134600,99605700,96700,96700,96700,96700,0
|
|
20240730,134500,99605700,96700,96700,96700,96700,0
|
|
20240730,134400,99605700,96700,96700,96700,96700,0
|
|
20240730,134300,99605700,96700,96700,96700,96700,0
|
|
20240730,134200,99605700,96700,96700,96700,96700,0
|
|
20240730,134100,99605700,96700,96700,96700,96700,0
|
|
20240730,134000,99605700,96700,96700,96700,96700,0
|
|
20240730,133900,99605700,96700,96700,96700,96700,0
|
|
20240730,133800,99605700,96700,96700,96700,96700,0
|
|
20240730,133700,99605700,96700,96700,96700,96700,0
|
|
20240730,133600,99605700,96700,96700,96700,96700,0
|
|
20240730,133500,99605700,96700,96700,96700,96700,0
|
|
20240730,133400,99605700,96700,96700,96700,96700,0
|
|
20240730,133300,99605700,96700,96700,96700,96700,0
|
|
20240730,133200,99605700,96700,96700,96700,96700,0
|
|
20240730,133100,99605700,96700,96700,96700,96700,0
|
|
20240730,133000,99605700,96700,96700,96700,96700,0
|
|
20240730,132900,99605700,96700,96700,96700,96700,0
|
|
20240730,132800,99605700,96700,96700,96700,96700,0
|
|
20240730,132700,99605700,96700,96700,96700,96700,0
|
|
20240730,132600,99605700,96700,96700,96700,96700,0
|
|
20240730,132500,99605700,96700,96700,96700,96700,0
|
|
20240730,132400,99605700,96700,96700,96700,96700,0
|
|
20240730,132300,99605700,96700,96700,96700,96700,0
|
|
20240730,132200,99605700,96700,96700,96700,96700,0
|
|
20240730,132100,99605700,96700,96700,96700,96700,0
|
|
20240730,132000,99605700,96700,96700,96700,96700,0
|
|
20240730,131900,99605700,96700,96700,96700,96700,0
|
|
20240730,131800,99605700,96700,96700,96700,96700,0
|
|
20240730,131700,99605700,96700,96700,96700,96700,0
|
|
20240730,131600,99605700,96700,96700,96700,96700,0
|
|
20240730,131500,99605700,96700,96700,96700,96700,0
|
|
20240730,131400,99605700,96700,96700,96700,96700,0
|
|
20240730,131300,99605700,96700,96700,96700,96700,0
|
|
20240730,131200,99605700,96700,96700,96700,96700,0
|
|
20240730,131100,99605700,96700,96700,96700,96700,0
|
|
20240730,131000,99605700,96700,96700,96700,96700,0
|
|
20240730,130900,99605700,96700,96700,96700,96700,0
|
|
20240730,130800,99605700,96700,96700,96700,96700,0
|
|
20240730,130700,99605700,96700,96700,96700,96700,0
|
|
20240730,130600,99605700,96700,96700,96700,96700,0
|
|
20240730,130500,99605700,96700,96700,96700,96700,0
|
|
20240730,130400,99605700,96700,96700,96700,96700,0
|
|
20240730,130300,99605700,96700,96700,96700,96700,0
|
|
20240730,130200,99605700,96700,96700,96700,96700,0
|
|
20240730,130100,99605700,96700,96700,96700,96700,0
|
|
20240730,130000,99605700,96700,96700,96700,96700,0
|
|
20240730,125900,99605700,96700,96700,96700,96700,0
|
|
20240730,125800,99605700,96700,96700,96700,96700,0
|
|
20240730,125700,99605700,96700,96700,96700,96700,0
|
|
20240730,125600,99605700,96700,96700,96700,96700,0
|
|
20240730,125500,99605700,96700,96700,96700,96700,0
|
|
20240730,125400,99605700,96700,96700,96700,96700,0
|
|
20240730,125300,99605700,96700,96700,96700,96700,0
|
|
20240730,125200,99605700,96700,96700,96700,96700,0
|
|
20240730,125100,99605700,96700,96700,96700,96700,0
|
|
20240730,125000,99605700,96700,96700,96700,96700,0
|
|
20240730,124900,99605700,96700,96700,96700,96700,0
|
|
20240730,124800,99605700,96700,96700,96700,96700,0
|
|
20240730,124700,99605700,96700,96700,96700,96700,0
|
|
20240730,124600,99605700,96700,96700,96700,96700,0
|
|
20240730,124500,99605700,96700,96700,96700,96700,0
|
|
20240730,124400,99605700,96700,96700,96700,96700,0
|
|
20240730,124300,99605700,96700,96700,96700,96700,0
|
|
20240730,124200,99605700,96700,96700,96700,96700,0
|
|
20240730,124100,99605700,96700,96700,96700,96700,0
|
|
20240730,124000,99605700,96700,96700,96700,96700,0
|
|
20240730,123900,99605700,96700,96700,96700,96700,0
|
|
20240730,123800,99605700,96700,96700,96700,96700,0
|
|
20240730,123700,99605700,96700,96700,96700,96700,0
|
|
20240730,123600,99605700,96700,96700,96700,96700,0
|
|
20240730,123500,99605700,96700,96700,96700,96700,0
|
|
20240730,123400,99605700,96700,96700,96700,96700,0
|
|
20240730,123300,99605700,96700,96700,96700,96700,0
|
|
20240730,123200,99605700,96700,96700,96700,96700,0
|
|
20240730,123100,99605700,96700,96700,96700,96700,0
|
|
20240730,123000,99605700,96700,96700,96700,96700,0
|
|
20240730,122900,99605700,96700,96700,96700,96700,0
|
|
20240730,122800,99605700,96700,96700,96700,96700,0
|
|
20240730,122700,99605700,96700,96700,96700,96700,0
|
|
20240730,122600,99605700,96700,96700,96700,96700,0
|
|
20240730,122500,99605700,96700,96700,96700,96700,35
|
|
20240730,122400,96221200,96700,96700,96700,96700,18
|
|
20240730,122300,94480600,96700,96700,96700,96700,0
|
|
20240730,122200,94480600,96700,96700,96700,96700,0
|
|
20240730,122100,94480600,96700,96900,96900,96700,31
|
|
20240730,122000,91481000,96800,96800,96800,96800,0
|
|
20240730,121900,91481000,96800,96800,96800,96800,0
|
|
20240730,121800,91481000,96800,96800,96800,96800,0
|
|
20240730,121700,91481000,96800,96800,96800,96800,0
|
|
20240730,121600,91481000,96800,96800,96800,96800,0
|
|
20240730,121500,91481000,96800,96800,96800,96800,0
|
|
20240730,121400,91481000,96800,96800,96800,96800,0
|
|
20240730,121300,91481000,96800,96800,96800,96800,0
|
|
20240730,121200,91481000,96800,96800,96800,96800,0
|
|
20240730,121100,91481000,96800,96800,96800,96800,20
|
|
20240730,121000,89545000,96800,96800,96800,96800,0
|
|
20240730,120900,89545000,96800,96800,96800,96800,2
|
|
20240730,120800,89351400,96800,96900,96900,96800,63
|
|
20240730,120700,83249800,97000,97000,97000,97000,2
|
|
20240730,120600,83055800,97000,97000,97000,97000,2
|
|
20240730,120500,82861800,97000,97000,97000,97000,0
|
|
20240730,120400,82861800,97000,97000,97000,97000,0
|
|
20240730,120300,82861800,97000,97200,97200,97000,15
|
|
20240730,120200,81405500,97100,97100,97100,97100,0
|
|
20240730,120100,81405500,97100,97100,97100,97100,0
|
|
20240730,120000,81405500,97100,97100,97100,97100,0
|
|
20240730,115900,81405500,97100,97100,97100,97100,0
|
|
20240730,115800,81405500,97100,97100,97100,97100,0
|
|
20240730,115700,81405500,97100,97100,97100,97100,0
|
|
20240730,115600,81405500,97100,97100,97100,97100,0
|
|
20240730,115500,81405500,97100,97100,97100,97100,0
|
|
20240730,115400,81405500,97100,97100,97100,97100,0
|
|
20240730,115300,81405500,97100,97100,97100,97100,0
|
|
20240730,115200,81405500,97100,97100,97100,97100,0
|
|
20240730,115100,81405500,97100,97300,97300,97100,10
|
|
20240730,115000,80433600,97100,97100,97100,97100,0
|
|
20240730,114900,80433600,97100,97100,97100,97100,0
|
|
20240730,114800,80433600,97100,97100,97100,97100,0
|
|
20240730,114700,80433600,97100,97100,97100,97100,0
|
|
20240730,114600,80433600,97100,97100,97100,97100,0
|
|
20240730,114500,80433600,97100,97100,97100,97100,0
|
|
20240730,114400,80433600,97100,97100,97100,97100,0
|
|
20240730,114300,80433600,97100,97100,97100,97100,0
|
|
20240730,114200,80433600,97100,97100,97100,97100,0
|
|
20240730,114100,80433600,97100,97100,97100,97100,0
|
|
20240730,114000,80433600,97100,97100,97100,97100,0
|
|
20240730,113900,80433600,97100,97100,97100,97100,0
|
|
20240730,113800,80433600,97100,97100,97100,97100,0
|
|
20240730,113700,80433600,97100,97100,97100,97100,0
|
|
20240730,113600,80433600,97100,97100,97100,97100,4
|
|
20240730,113500,80045200,97100,97100,97100,97100,0
|
|
20240730,113400,80045200,97100,97100,97100,97100,0
|
|
20240730,113300,80045200,97100,97100,97100,97100,0
|
|
20240730,113200,80045200,97100,97100,97100,97100,0
|
|
20240730,113100,80045200,97100,97100,97100,97100,0
|
|
20240730,113000,80045200,97100,97100,97100,97100,0
|
|
20240730,112900,80045200,97100,97100,97100,97100,1
|
|
20240730,112800,79948100,97100,97200,97200,97100,6
|
|
20240730,112700,79365300,97200,97200,97200,97200,0
|
|
20240730,112600,79365300,97200,97200,97200,97200,0
|
|
20240730,112500,79365300,97200,97200,97200,97200,0
|
|
20240730,112400,79365300,97200,97300,97300,97200,5
|
|
20240730,112300,78879100,97300,97300,97300,97300,0
|
|
20240730,112200,78879100,97300,97300,97300,97300,0
|
|
20240730,112100,78879100,97300,97400,97400,97300,5
|
|
20240730,112000,78392300,97400,97400,97400,97400,0
|
|
20240730,111900,78392300,97400,97400,97400,97400,0
|
|
20240730,111800,78392300,97400,97400,97400,97400,0
|
|
20240730,111700,78392300,97400,97400,97400,97400,0
|
|
20240730,111600,78392300,97400,97400,97400,97400,0
|
|
20240730,111500,78392300,97400,97500,97500,97400,4
|
|
20240730,111400,78002600,97400,97400,97400,97400,0
|
|
20240730,111300,78002600,97400,97400,97400,97400,0
|
|
20240730,111200,78002600,97400,97400,97400,97400,0
|
|
20240730,111100,78002600,97400,97400,97400,97400,0
|
|
20240730,111000,78002600,97400,97500,97500,97400,3
|
|
20240730,110900,77710200,97400,97400,97400,97400,0
|
|
20240730,110800,77710200,97400,97400,97400,97400,1
|
|
20240730,110700,77612800,97400,97400,97400,97400,0
|
|
20240730,110600,77612800,97400,97400,97400,97400,1
|
|
20240730,110500,77515400,97300,97300,97300,97300,4
|
|
20240730,110400,77126200,97600,97600,97600,97600,1
|
|
20240730,110300,77028600,97200,97200,97200,97200,1
|
|
20240730,110200,76931400,97100,97100,97100,97100,11
|
|
20240730,110100,75863300,97000,97000,97000,97000,0
|
|
20240730,110000,75863300,97000,97000,97000,97000,0
|
|
20240730,105900,75863300,97000,97000,97000,97000,0
|
|
20240730,105800,75863300,97000,97000,97000,97000,0
|
|
20240730,105700,75863300,97000,97000,97000,97000,0
|
|
20240730,105600,75863300,97000,97000,97000,97000,0
|
|
20240730,105500,75863300,97000,97000,97000,97000,1
|
|
20240730,105400,75766300,97500,97500,97500,97500,1
|
|
20240730,105300,75668800,97600,97600,97600,97600,0
|
|
20240730,105200,75668800,97600,97500,97600,97500,19
|
|
20240730,105100,73815500,97700,97700,97700,97700,0
|
|
20240730,105000,73815500,97700,97700,97700,97700,1
|
|
20240730,104900,73717800,97700,97700,97700,97700,0
|
|
20240730,104800,73717800,97700,97700,97700,97700,1
|
|
20240730,104700,73620100,97700,97700,97700,97700,3
|
|
20240730,104600,73327000,97700,97700,97700,97700,0
|
|
20240730,104500,73327000,97700,97700,97700,97700,1
|
|
20240730,104400,73229300,97700,97700,97700,97700,1
|
|
20240730,104300,73131600,97500,97500,97500,97500,1
|
|
20240730,104200,73034100,97500,97500,97500,97500,0
|
|
20240730,104100,73034100,97500,96900,97500,96900,20
|
|
20240730,104000,71090400,96800,96800,96800,96800,0
|
|
20240730,103900,71090400,96800,96800,96800,96800,0
|
|
20240730,103800,71090400,96800,96800,96800,96800,0
|
|
20240730,103700,71090400,96800,96800,96800,96800,0
|
|
20240730,103600,71090400,96800,96800,96800,96800,0
|
|
20240730,103500,71090400,96800,96800,96800,96800,0
|
|
20240730,103400,71090400,96800,96800,96800,96800,0
|
|
20240730,103300,71090400,96800,96800,96800,96800,0
|
|
20240730,103200,71090400,96800,96800,96800,96800,0
|
|
20240730,103100,71090400,96800,96800,96800,96800,0
|
|
20240730,103000,71090400,96800,96800,96800,96800,0
|
|
20240730,102900,71090400,96800,96800,96800,96800,0
|
|
20240730,102800,71090400,96800,96800,96800,96800,0
|
|
20240730,102700,71090400,96800,97000,97000,96800,160
|
|
20240730,102600,55593100,97400,97500,97500,97400,3
|
|
20240730,102500,55300800,97400,97400,97400,97400,0
|
|
20240730,102400,55300800,97400,97400,97400,97400,0
|
|
20240730,102300,55300800,97400,97400,97400,97400,0
|
|
20240730,102200,55300800,97400,97400,97400,97400,1
|
|
20240730,102100,55203400,97400,97400,97400,97400,0
|
|
20240730,102000,55203400,97400,97400,97400,97400,1
|
|
20240730,101900,55106000,97400,97400,97400,97400,1
|
|
20240730,101800,55008600,97400,97400,97400,97400,1
|
|
20240730,101700,54911200,97400,97400,97400,97400,1
|
|
20240730,101600,54813800,97400,97400,97400,97400,0
|
|
20240730,101500,54813800,97400,97400,97400,97400,1
|
|
20240730,101400,54716400,97400,97400,97400,97400,1
|
|
20240730,101300,54619000,97400,97400,97400,97400,0
|
|
20240730,101200,54619000,97400,97400,97400,97400,2
|
|
20240730,101100,54424200,97300,97300,97300,97300,0
|
|
20240730,101000,54424200,97300,97300,97300,97300,1
|
|
20240730,100900,54326900,97300,97300,97300,97300,0
|
|
20240730,100800,54326900,97300,97300,97300,97300,2
|
|
20240730,100700,54132300,97300,97300,97300,97300,0
|
|
20240730,100600,54132300,97300,97300,97300,97300,0
|
|
20240730,100500,54132300,97300,97400,97400,97300,3
|
|
20240730,100400,53840300,97300,97300,97300,97300,24
|
|
20240730,100300,51505100,96900,96900,96900,96900,0
|
|
20240730,100200,51505100,96900,96900,96900,96900,0
|
|
20240730,100100,51505100,96900,96900,96900,96900,93
|
|
20240730,100000,42493400,97000,97000,97000,97000,0
|
|
20240730,095900,42493400,97000,97000,97000,97000,7
|
|
20240730,095800,41814400,97000,97000,97000,97000,0
|
|
20240730,095700,41814400,97000,97000,97000,97000,1
|
|
20240730,095600,41717400,97000,97000,97000,97000,0
|
|
20240730,095500,41717400,97000,97000,97000,97000,20
|
|
20240730,095400,39777400,96900,96900,96900,96900,0
|
|
20240730,095300,39777400,96900,96900,96900,96900,0
|
|
20240730,095200,39777400,96900,96900,96900,96900,0
|
|
20240730,095100,39777400,96900,96900,96900,96900,0
|
|
20240730,095000,39777400,96900,96900,96900,96900,3
|
|
20240730,094900,39486700,96900,96900,96900,96900,20
|
|
20240730,094800,37548700,96900,96900,96900,96900,0
|
|
20240730,094700,37548700,96900,97000,97000,96900,30
|
|
20240730,094600,34640700,97000,97000,97000,97000,0
|
|
20240730,094500,34640700,97000,97000,97000,97000,0
|
|
20240730,094400,34640700,97000,97000,97000,97000,0
|
|
20240730,094300,34640700,97000,97200,97200,97000,166
|
|
20240730,094200,18530700,97200,97200,97200,97200,30
|
|
20240730,094100,15614700,97200,97300,97300,97200,25
|
|
20240730,094000,13183600,97400,97400,97400,97400,1
|
|
20240730,093900,13086200,97400,97400,97400,97400,1
|
|
20240730,093800,12988800,97400,97400,97400,97400,0
|
|
20240730,093700,12988800,97400,97400,97400,97400,1
|
|
20240730,093600,12891400,97400,97400,97400,97400,2
|
|
20240730,093500,12696600,97500,97500,97500,97500,1
|
|
20240730,093400,12599100,97500,97500,97500,97500,6
|
|
20240730,093300,12014100,97900,97900,97900,97900,1
|
|
20240730,093200,11916200,97900,97900,97900,97900,0
|
|
20240730,093100,11916200,97900,97900,97900,97900,1
|
|
20240730,093000,11818300,97900,97900,97900,97900,1
|
|
20240730,092900,11720400,98000,98000,98000,98000,0
|
|
20240730,092800,11720400,98000,98000,98000,98000,1
|
|
20240730,092700,11622400,98000,98000,98000,98000,0
|
|
20240730,092600,11622400,98000,98000,98000,98000,1
|
|
20240730,092500,11524400,98000,98000,98000,98000,0
|
|
20240730,092400,11524400,98000,98000,98000,98000,1
|
|
20240730,092300,11426400,98000,98000,98000,98000,1
|
|
20240730,092200,11328400,97300,97300,97300,97300,1
|
|
20240730,092100,11231100,97300,97400,97400,97300,20
|
|
20240730,092000,9284900,97400,97400,97400,97400,0
|
|
20240730,091900,9284900,97400,97400,97400,97400,26
|
|
20240730,091800,6752500,97600,97900,97900,97600,33
|
|
20240730,091700,3528000,98000,98000,98000,98000,1
|
|
20240730,091600,3430000,98000,98000,98000,98000,2
|
|
20240730,091500,3234000,98000,98000,98000,98000,0
|
|
20240730,091400,3234000,98000,98000,98000,98000,1
|
|
20240730,091300,3136000,98000,98000,98000,98000,0
|
|
20240730,091200,3136000,98000,98000,98000,98000,1
|
|
20240730,091100,3038000,98000,98000,98000,98000,0
|
|
20240730,091000,3038000,98000,98000,98000,98000,1
|
|
20240730,090900,2940000,98000,98000,98000,98000,3
|
|
20240730,090800,2646000,98000,98000,98000,98000,0
|
|
20240730,090700,2646000,98000,98000,98000,98000,0
|
|
20240730,090600,2646000,98000,98000,98000,98000,0
|
|
20240730,090500,2646000,98000,98000,98000,98000,2
|
|
20240730,090400,2450000,98000,98000,98000,98000,0
|
|
20240730,090300,2450000,98000,98000,98000,98000,3
|
|
20240730,090200,2156000,98000,98000,98000,98000,1
|
|
20240730,090100,2058000,98000,98000,98000,98000,10
|
|
20240730,090000,1078000,98000,98000,98000,98000,1
|