676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201300,73874500,96800,96800,96800,96800,28
|
|
20240801,201200,73874500,96800,96800,96800,96800,0
|
|
20240801,201100,73874500,96800,96800,96800,96800,0
|
|
20240801,201000,73874500,96800,96800,96800,96800,0
|
|
20240801,200900,73874500,96800,96800,96800,96800,0
|
|
20240801,200800,73874500,96800,96800,96800,96800,0
|
|
20240801,200700,73874500,96800,96800,96800,96800,0
|
|
20240801,200600,73874500,96800,96800,96800,96800,0
|
|
20240801,200500,73874500,96800,96800,96800,96800,0
|
|
20240801,200400,73874500,96800,96800,96800,96800,0
|
|
20240801,200300,73874500,96800,96800,96800,96800,0
|
|
20240801,200200,73874500,96800,96800,96800,96800,0
|
|
20240801,200100,73874500,96800,96800,96800,96800,0
|
|
20240801,200000,73874500,96800,96800,96800,96800,0
|
|
20240801,195900,73874500,96800,96800,96800,96800,0
|
|
20240801,195800,73874500,96800,96800,96800,96800,0
|
|
20240801,195700,73874500,96800,96800,96800,96800,0
|
|
20240801,195600,73874500,96800,96800,96800,96800,0
|
|
20240801,195500,73874500,96800,96800,96800,96800,0
|
|
20240801,195400,73874500,96800,96800,96800,96800,0
|
|
20240801,195300,73874500,96800,96800,96800,96800,0
|
|
20240801,195200,73874500,96800,96800,96800,96800,0
|
|
20240801,195100,73874500,96800,96800,96800,96800,0
|
|
20240801,195000,73874500,96800,96800,96800,96800,0
|
|
20240801,194900,73874500,96800,96800,96800,96800,0
|
|
20240801,194800,73874500,96800,96800,96800,96800,0
|
|
20240801,194700,73874500,96800,96800,96800,96800,0
|
|
20240801,194600,73874500,96800,96800,96800,96800,0
|
|
20240801,194500,73874500,96800,96800,96800,96800,0
|
|
20240801,194400,73874500,96800,96800,96800,96800,0
|
|
20240801,194300,73874500,96800,96800,96800,96800,28
|
|
20240801,194200,73874500,96800,96800,96800,96800,0
|
|
20240801,194100,73874500,96800,96800,96800,96800,0
|
|
20240801,194000,73874500,96800,96800,96800,96800,0
|
|
20240801,193900,73874500,96800,96800,96800,96800,0
|
|
20240801,193800,73874500,96800,96800,96800,96800,0
|
|
20240801,193700,73874500,96800,96800,96800,96800,0
|
|
20240801,193600,73874500,96800,96800,96800,96800,0
|
|
20240801,193500,73874500,96800,96800,96800,96800,0
|
|
20240801,193400,73874500,96800,96800,96800,96800,0
|
|
20240801,193300,73874500,96800,96800,96800,96800,0
|
|
20240801,193200,73874500,96800,96800,96800,96800,0
|
|
20240801,193100,73874500,96800,96800,96800,96800,0
|
|
20240801,193000,73874500,96800,96800,96800,96800,0
|
|
20240801,192900,73874500,96800,96800,96800,96800,0
|
|
20240801,192800,73874500,96800,96800,96800,96800,0
|
|
20240801,192700,73874500,96800,96800,96800,96800,0
|
|
20240801,192600,73874500,96800,96800,96800,96800,0
|
|
20240801,192500,73874500,96800,96800,96800,96800,0
|
|
20240801,192400,73874500,96800,96800,96800,96800,0
|
|
20240801,192300,73874500,96800,96800,96800,96800,0
|
|
20240801,192200,73874500,96800,96800,96800,96800,0
|
|
20240801,192100,73874500,96800,96800,96800,96800,0
|
|
20240801,192000,73874500,96800,96800,96800,96800,0
|
|
20240801,191900,73874500,96800,96800,96800,96800,0
|
|
20240801,191800,73874500,96800,96800,96800,96800,0
|
|
20240801,191700,73874500,96800,96800,96800,96800,0
|
|
20240801,191600,73874500,96800,96800,96800,96800,0
|
|
20240801,191500,73874500,96800,96800,96800,96800,0
|
|
20240801,191400,73874500,96800,96800,96800,96800,0
|
|
20240801,191300,73874500,96800,96800,96800,96800,28
|
|
20240801,191200,73874500,96800,96800,96800,96800,0
|
|
20240801,191100,73874500,96800,96800,96800,96800,0
|
|
20240801,191000,73874500,96800,96800,96800,96800,0
|
|
20240801,190900,73874500,96800,96800,96800,96800,0
|
|
20240801,190800,73874500,96800,96800,96800,96800,0
|
|
20240801,190700,73874500,96800,96800,96800,96800,0
|
|
20240801,190600,73874500,96800,96800,96800,96800,0
|
|
20240801,190500,73874500,96800,96800,96800,96800,0
|
|
20240801,190400,73874500,96800,96800,96800,96800,0
|
|
20240801,190300,73874500,96800,96800,96800,96800,0
|
|
20240801,190200,73874500,96800,96800,96800,96800,0
|
|
20240801,190100,73874500,96800,96800,96800,96800,0
|
|
20240801,190000,73874500,96800,96800,96800,96800,0
|
|
20240801,185900,73874500,96800,96800,96800,96800,0
|
|
20240801,185800,73874500,96800,96800,96800,96800,0
|
|
20240801,185700,73874500,96800,96800,96800,96800,0
|
|
20240801,185600,73874500,96800,96800,96800,96800,0
|
|
20240801,185500,73874500,96800,96800,96800,96800,0
|
|
20240801,185400,73874500,96800,96800,96800,96800,0
|
|
20240801,185300,73874500,96800,96800,96800,96800,0
|
|
20240801,185200,73874500,96800,96800,96800,96800,0
|
|
20240801,185100,73874500,96800,96800,96800,96800,0
|
|
20240801,185000,73874500,96800,96800,96800,96800,0
|
|
20240801,184900,73874500,96800,96800,96800,96800,0
|
|
20240801,184800,73874500,96800,96800,96800,96800,0
|
|
20240801,184700,73874500,96800,96800,96800,96800,0
|
|
20240801,184600,73874500,96800,96800,96800,96800,0
|
|
20240801,184500,73874500,96800,96800,96800,96800,0
|
|
20240801,184400,73874500,96800,96800,96800,96800,0
|
|
20240801,184300,73874500,96800,96800,96800,96800,28
|
|
20240801,184200,73874500,96800,96800,96800,96800,0
|
|
20240801,184100,73874500,96800,96800,96800,96800,0
|
|
20240801,184000,73874500,96800,96800,96800,96800,0
|
|
20240801,183900,73874500,96800,96800,96800,96800,0
|
|
20240801,183800,73874500,96800,96800,96800,96800,0
|
|
20240801,183700,73874500,96800,96800,96800,96800,0
|
|
20240801,183600,73874500,96800,96800,96800,96800,0
|
|
20240801,183500,73874500,96800,96800,96800,96800,0
|
|
20240801,183400,73874500,96800,96800,96800,96800,0
|
|
20240801,183300,73874500,96800,96800,96800,96800,0
|
|
20240801,183200,73874500,96800,96800,96800,96800,0
|
|
20240801,183100,73874500,96800,96800,96800,96800,0
|
|
20240801,183000,73874500,96800,96800,96800,96800,0
|
|
20240801,182900,73874500,96800,96800,96800,96800,0
|
|
20240801,182800,73874500,96800,96800,96800,96800,0
|
|
20240801,182700,73874500,96800,96800,96800,96800,0
|
|
20240801,182600,73874500,96800,96800,96800,96800,0
|
|
20240801,182500,73874500,96800,96800,96800,96800,0
|
|
20240801,182400,73874500,96800,96800,96800,96800,0
|
|
20240801,182300,73874500,96800,96800,96800,96800,0
|
|
20240801,182200,73874500,96800,96800,96800,96800,0
|
|
20240801,182100,73874500,96800,96800,96800,96800,0
|
|
20240801,182000,73874500,96800,96800,96800,96800,0
|
|
20240801,181900,73874500,96800,96800,96800,96800,0
|
|
20240801,181800,73874500,96800,96800,96800,96800,0
|
|
20240801,181700,73874500,96800,96800,96800,96800,0
|
|
20240801,181600,73874500,96800,96800,96800,96800,0
|
|
20240801,181500,73874500,96800,96800,96800,96800,0
|
|
20240801,181400,73874500,96800,96800,96800,96800,0
|
|
20240801,181300,73874500,96800,96800,96800,96800,28
|
|
20240801,181200,73874500,96800,96800,96800,96800,0
|
|
20240801,181100,73874500,96800,96800,96800,96800,0
|
|
20240801,181000,73874500,96800,96800,96800,96800,0
|
|
20240801,180900,73874500,96800,96800,96800,96800,0
|
|
20240801,180800,73874500,96800,96800,96800,96800,0
|
|
20240801,180700,73874500,96800,96800,96800,96800,0
|
|
20240801,180600,73874500,96800,96800,96800,96800,0
|
|
20240801,180500,73874500,96800,96800,96800,96800,0
|
|
20240801,180400,73874500,96800,96800,96800,96800,0
|
|
20240801,180300,73874500,96800,96800,96800,96800,0
|
|
20240801,180200,73874500,96800,96800,96800,96800,0
|
|
20240801,180100,73874500,96800,96800,96800,96800,0
|
|
20240801,180000,73874500,96800,96800,96800,96800,0
|
|
20240801,175900,73874500,96800,96800,96800,96800,0
|
|
20240801,175800,73874500,96800,96800,96800,96800,0
|
|
20240801,175700,73874500,96800,96800,96800,96800,0
|
|
20240801,175600,73874500,96800,96800,96800,96800,0
|
|
20240801,175500,73874500,96800,96800,96800,96800,0
|
|
20240801,175400,73874500,96800,96800,96800,96800,0
|
|
20240801,175300,73874500,96800,96800,96800,96800,0
|
|
20240801,175200,73874500,96800,96800,96800,96800,0
|
|
20240801,175100,73874500,96800,96800,96800,96800,0
|
|
20240801,175000,73874500,96800,96800,96800,96800,0
|
|
20240801,174900,73874500,96800,96800,96800,96800,0
|
|
20240801,174800,73874500,96800,96800,96800,96800,0
|
|
20240801,174700,73874500,96800,96800,96800,96800,0
|
|
20240801,174600,73874500,96800,96800,96800,96800,0
|
|
20240801,174500,73874500,96800,96800,96800,96800,0
|
|
20240801,174400,73874500,96800,96800,96800,96800,0
|
|
20240801,174300,73874500,96800,96800,96800,96800,28
|
|
20240801,174200,73874500,96800,96800,96800,96800,0
|
|
20240801,174100,73874500,96800,96800,96800,96800,0
|
|
20240801,174000,73874500,96800,96800,96800,96800,0
|
|
20240801,173900,73874500,96800,96800,96800,96800,0
|
|
20240801,173800,73874500,96800,96800,96800,96800,0
|
|
20240801,173700,73874500,96800,96800,96800,96800,0
|
|
20240801,173600,73874500,96800,96800,96800,96800,0
|
|
20240801,173500,73874500,96800,96800,96800,96800,0
|
|
20240801,173400,73874500,96800,96800,96800,96800,0
|
|
20240801,173300,73874500,96800,96800,96800,96800,0
|
|
20240801,173200,73874500,96800,96800,96800,96800,0
|
|
20240801,173100,73874500,96800,96800,96800,96800,0
|
|
20240801,173000,73874500,96800,96800,96800,96800,0
|
|
20240801,172900,73874500,96800,96800,96800,96800,0
|
|
20240801,172800,73874500,96800,96800,96800,96800,0
|
|
20240801,172700,73874500,96800,96800,96800,96800,0
|
|
20240801,172600,73874500,96800,96800,96800,96800,0
|
|
20240801,172500,73874500,96800,96800,96800,96800,0
|
|
20240801,172400,73874500,96800,96800,96800,96800,0
|
|
20240801,172300,73874500,96800,96800,96800,96800,0
|
|
20240801,172200,73874500,96800,96800,96800,96800,0
|
|
20240801,172100,73874500,96800,96800,96800,96800,0
|
|
20240801,172000,73874500,96800,96800,96800,96800,0
|
|
20240801,171900,73874500,96800,96800,96800,96800,0
|
|
20240801,171800,73874500,96800,96800,96800,96800,0
|
|
20240801,171700,73874500,96800,96800,96800,96800,0
|
|
20240801,171600,73874500,96800,96800,96800,96800,0
|
|
20240801,171500,73874500,96800,96800,96800,96800,0
|
|
20240801,171400,73874500,96800,96800,96800,96800,0
|
|
20240801,171300,73874500,96800,96800,96800,96800,28
|
|
20240801,171200,73874500,96800,96800,96800,96800,0
|
|
20240801,171100,73874500,96800,96800,96800,96800,0
|
|
20240801,171000,73874500,96800,96800,96800,96800,0
|
|
20240801,170900,73874500,96800,96800,96800,96800,0
|
|
20240801,170800,73874500,96800,96800,96800,96800,0
|
|
20240801,170700,73874500,96800,96800,96800,96800,0
|
|
20240801,170600,73874500,96800,96800,96800,96800,0
|
|
20240801,170500,73874500,96800,96800,96800,96800,0
|
|
20240801,170400,73874500,96800,96800,96800,96800,0
|
|
20240801,170300,73874500,96800,96800,96800,96800,0
|
|
20240801,170200,73874500,96800,96800,96800,96800,0
|
|
20240801,170100,73874500,96800,96800,96800,96800,0
|
|
20240801,170000,73874500,96800,96800,96800,96800,0
|
|
20240801,165900,73874500,96800,96800,96800,96800,0
|
|
20240801,165800,73874500,96800,96800,96800,96800,0
|
|
20240801,165700,73874500,96800,96800,96800,96800,0
|
|
20240801,165600,73874500,96800,96800,96800,96800,0
|
|
20240801,165500,73874500,96800,96800,96800,96800,0
|
|
20240801,165400,73874500,96800,96800,96800,96800,0
|
|
20240801,165300,73874500,96800,96800,96800,96800,0
|
|
20240801,165200,73874500,96800,96800,96800,96800,0
|
|
20240801,165100,73874500,96800,96800,96800,96800,0
|
|
20240801,165000,73874500,96800,96800,96800,96800,0
|
|
20240801,164900,73874500,96800,96800,96800,96800,0
|
|
20240801,164800,73874500,96800,96800,96800,96800,0
|
|
20240801,164700,73874500,96800,96800,96800,96800,0
|
|
20240801,164600,73874500,96800,96800,96800,96800,0
|
|
20240801,164500,73874500,96800,96800,96800,96800,0
|
|
20240801,164400,73874500,96800,96800,96800,96800,0
|
|
20240801,164300,73874500,96800,96800,96800,96800,28
|
|
20240801,164200,73874500,96800,96800,96800,96800,0
|
|
20240801,164100,73874500,96800,96800,96800,96800,0
|
|
20240801,164000,73874500,96800,96800,96800,96800,0
|
|
20240801,163900,73874500,96800,96800,96800,96800,0
|
|
20240801,163800,73874500,96800,96800,96800,96800,0
|
|
20240801,163700,73874500,96800,96800,96800,96800,0
|
|
20240801,163600,73874500,96800,96800,96800,96800,0
|
|
20240801,163500,73874500,96800,96800,96800,96800,0
|
|
20240801,163400,73874500,96800,96800,96800,96800,0
|
|
20240801,163300,73874500,96800,96800,96800,96800,0
|
|
20240801,163200,73874500,96800,96800,96800,96800,0
|
|
20240801,163100,73874500,96800,96800,96800,96800,0
|
|
20240801,163000,73874500,96800,96800,96800,96800,0
|
|
20240801,162900,73874500,96800,96800,96800,96800,0
|
|
20240801,162800,73874500,96800,96800,96800,96800,0
|
|
20240801,162700,73874500,96800,96800,96800,96800,0
|
|
20240801,162600,73874500,96800,96800,96800,96800,0
|
|
20240801,162500,73874500,96800,96800,96800,96800,0
|
|
20240801,162400,73874500,96800,96800,96800,96800,0
|
|
20240801,162300,73874500,96800,96800,96800,96800,0
|
|
20240801,162200,73874500,96800,96800,96800,96800,0
|
|
20240801,162100,73874500,96800,96800,96800,96800,0
|
|
20240801,162000,73874500,96800,96800,96800,96800,0
|
|
20240801,161900,73874500,96800,96800,96800,96800,0
|
|
20240801,161800,73874500,96800,96800,96800,96800,0
|
|
20240801,161700,73874500,96800,96800,96800,96800,0
|
|
20240801,161600,73874500,96800,96800,96800,96800,0
|
|
20240801,161500,73874500,96800,96800,96800,96800,0
|
|
20240801,161400,73874500,96800,96800,96800,96800,0
|
|
20240801,161300,73874500,96800,96800,96800,96800,28
|
|
20240801,161200,73874500,96800,96800,96800,96800,0
|
|
20240801,161100,73874500,96800,96800,96800,96800,0
|
|
20240801,161000,73874500,96800,96800,96800,96800,0
|
|
20240801,160900,73874500,96800,96800,96800,96800,0
|
|
20240801,160800,73874500,96800,96800,96800,96800,0
|
|
20240801,160700,73874500,96800,96800,96800,96800,0
|
|
20240801,160600,73874500,96800,96800,96800,96800,0
|
|
20240801,160500,73874500,96800,96800,96800,96800,0
|
|
20240801,160400,73874500,96800,96800,96800,96800,0
|
|
20240801,160300,73874500,96800,96800,96800,96800,0
|
|
20240801,160200,73874500,96800,96800,96800,96800,0
|
|
20240801,160100,73874500,96800,96800,96800,96800,0
|
|
20240801,160000,73874500,96800,96800,96800,96800,0
|
|
20240801,155900,73874500,96800,96800,96800,96800,0
|
|
20240801,155800,73874500,96800,96800,96800,96800,0
|
|
20240801,155700,73874500,96800,96800,96800,96800,0
|
|
20240801,155600,73874500,96800,96800,96800,96800,0
|
|
20240801,155500,73874500,96800,96800,96800,96800,0
|
|
20240801,155400,73874500,96800,96800,96800,96800,0
|
|
20240801,155300,73874500,96800,96800,96800,96800,0
|
|
20240801,155200,73874500,96800,96800,96800,96800,0
|
|
20240801,155100,73874500,96800,96800,96800,96800,0
|
|
20240801,155000,73874500,96800,96800,96800,96800,0
|
|
20240801,154900,73874500,96800,96800,96800,96800,0
|
|
20240801,154800,73874500,96800,96800,96800,96800,0
|
|
20240801,154700,73874500,96800,96800,96800,96800,0
|
|
20240801,154600,73874500,96800,96800,96800,96800,0
|
|
20240801,154500,73874500,96800,96800,96800,96800,0
|
|
20240801,154400,73874500,96800,96800,96800,96800,0
|
|
20240801,154300,73874500,96800,96800,96800,96800,28
|
|
20240801,154200,73874500,96800,96800,96800,96800,0
|
|
20240801,154100,73874500,96800,96800,96800,96800,0
|
|
20240801,154000,73874500,96800,96800,96800,96800,0
|
|
20240801,153900,73874500,96800,96800,96800,96800,0
|
|
20240801,153800,73874500,96800,96800,96800,96800,0
|
|
20240801,153700,73874500,96800,96800,96800,96800,0
|
|
20240801,153600,73874500,96800,96800,96800,96800,0
|
|
20240801,153500,73874500,96800,96800,96800,96800,0
|
|
20240801,153400,73874500,96800,96800,96800,96800,0
|
|
20240801,153300,73874500,96800,96800,96800,96800,0
|
|
20240801,153200,73874500,96800,96800,96800,96800,0
|
|
20240801,153100,73874500,96800,96800,96800,96800,0
|
|
20240801,153000,73874500,96800,96800,96800,96800,28
|
|
20240801,152900,71164100,96800,96800,96800,96800,0
|
|
20240801,152800,71164100,96800,96800,96800,96800,0
|
|
20240801,152700,71164100,96800,96800,96800,96800,0
|
|
20240801,152600,71164100,96800,96800,96800,96800,0
|
|
20240801,152500,71164100,96800,96800,96800,96800,0
|
|
20240801,152400,71164100,96800,96800,96800,96800,0
|
|
20240801,152300,71164100,96800,96800,96800,96800,0
|
|
20240801,152200,71164100,96800,96800,96800,96800,0
|
|
20240801,152100,71164100,96800,96800,96800,96800,0
|
|
20240801,152000,71164100,96800,96800,96800,96800,0
|
|
20240801,151900,71164100,96800,96800,96800,96800,1
|
|
20240801,151800,71067300,97300,97300,97300,97300,0
|
|
20240801,151700,71067300,97300,97300,97300,97300,0
|
|
20240801,151600,71067300,97300,97300,97300,97300,0
|
|
20240801,151500,71067300,97300,97300,97300,97300,0
|
|
20240801,151400,71067300,97300,97300,97300,97300,0
|
|
20240801,151300,71067300,97300,97300,97300,97300,0
|
|
20240801,151200,71067300,97300,97300,97300,97300,0
|
|
20240801,151100,71067300,97300,97300,97300,97300,0
|
|
20240801,151000,71067300,97300,97300,97300,97300,0
|
|
20240801,150900,71067300,97300,97300,97300,97300,0
|
|
20240801,150800,71067300,97300,97300,97300,97300,0
|
|
20240801,150700,71067300,97300,97300,97300,97300,0
|
|
20240801,150600,71067300,97300,97300,97300,97300,0
|
|
20240801,150500,71067300,97300,97300,97300,97300,0
|
|
20240801,150400,71067300,97300,97300,97300,97300,0
|
|
20240801,150300,71067300,97300,97300,97300,97300,0
|
|
20240801,150200,71067300,97300,97300,97300,97300,0
|
|
20240801,150100,71067300,97300,97300,97300,97300,0
|
|
20240801,150000,71067300,97300,97300,97300,97300,0
|
|
20240801,145900,71067300,97300,97300,97300,97300,0
|
|
20240801,145800,71067300,97300,97300,97300,97300,0
|
|
20240801,145700,71067300,97300,97300,97300,97300,0
|
|
20240801,145600,71067300,97300,97300,97300,97300,0
|
|
20240801,145500,71067300,97300,97300,97300,97300,0
|
|
20240801,145400,71067300,97300,97300,97300,97300,35
|
|
20240801,145300,67661800,97300,97300,97300,97300,0
|
|
20240801,145200,67661800,97300,97300,97300,97300,0
|
|
20240801,145100,67661800,97300,97300,97300,97300,0
|
|
20240801,145000,67661800,97300,97300,97300,97300,0
|
|
20240801,144900,67661800,97300,97300,97300,97300,0
|
|
20240801,144800,67661800,97300,97300,97300,97300,0
|
|
20240801,144700,67661800,97300,97300,97300,97300,0
|
|
20240801,144600,67661800,97300,97300,97300,97300,3
|
|
20240801,144500,67369900,97300,97300,97300,97300,4
|
|
20240801,144400,66980700,97100,97100,97100,97100,0
|
|
20240801,144300,66980700,97100,97100,97100,97100,0
|
|
20240801,144200,66980700,97100,97100,97100,97100,0
|
|
20240801,144100,66980700,97100,97100,97100,97100,0
|
|
20240801,144000,66980700,97100,97100,97100,97100,0
|
|
20240801,143900,66980700,97100,97100,97100,97100,0
|
|
20240801,143800,66980700,97100,97100,97100,97100,3
|
|
20240801,143700,66689400,97300,97300,97300,97300,1
|
|
20240801,143600,66592100,97300,97300,97300,97300,0
|
|
20240801,143500,66592100,97300,97300,97300,97300,1
|
|
20240801,143400,66494800,97300,97300,97300,97300,1
|
|
20240801,143300,66397500,97300,97300,97300,97300,0
|
|
20240801,143200,66397500,97300,97300,97300,97300,1
|
|
20240801,143100,66300200,97300,97300,97300,97300,0
|
|
20240801,143000,66300200,97300,97300,97300,97300,1
|
|
20240801,142900,66202900,97300,97300,97300,97300,0
|
|
20240801,142800,66202900,97300,97300,97300,97300,1
|
|
20240801,142700,66105600,97300,97300,97300,97300,1
|
|
20240801,142600,66008300,97300,97300,97300,97300,0
|
|
20240801,142500,66008300,97300,97300,97300,97300,1
|
|
20240801,142400,65911000,97300,97300,97300,97300,0
|
|
20240801,142300,65911000,97300,97300,97300,97300,1
|
|
20240801,142200,65813700,97300,97300,97300,97300,1
|
|
20240801,142100,65716400,97200,97200,97200,97200,1
|
|
20240801,142000,65619200,97200,97200,97200,97200,0
|
|
20240801,141900,65619200,97200,97200,97200,97200,1
|
|
20240801,141800,65522000,97200,97200,97200,97200,1
|
|
20240801,141700,65424800,97200,97200,97200,97200,0
|
|
20240801,141600,65424800,97200,97200,97200,97200,1
|
|
20240801,141500,65327600,97200,97200,97200,97200,0
|
|
20240801,141400,65327600,97200,97200,97200,97200,1
|
|
20240801,141300,65230400,97200,97200,97200,97200,0
|
|
20240801,141200,65230400,97200,97200,97200,97200,1
|
|
20240801,141100,65133200,97200,97200,97200,97200,2
|
|
20240801,141000,64938800,97200,97200,97200,97200,0
|
|
20240801,140900,64938800,97200,97200,97200,97200,1
|
|
20240801,140800,64841600,97100,97100,97100,97100,0
|
|
20240801,140700,64841600,97100,97100,97100,97100,0
|
|
20240801,140600,64841600,97100,97100,97100,97100,0
|
|
20240801,140500,64841600,97100,97100,97100,97100,0
|
|
20240801,140400,64841600,97100,97100,97100,97100,0
|
|
20240801,140300,64841600,97100,97100,97100,97100,0
|
|
20240801,140200,64841600,97100,97100,97100,97100,1
|
|
20240801,140100,64744500,97100,97100,97100,97100,0
|
|
20240801,140000,64744500,97100,97100,97100,97100,2
|
|
20240801,135900,64550300,97100,97100,97100,97100,0
|
|
20240801,135800,64550300,97100,97100,97100,97100,1
|
|
20240801,135700,64453200,97100,97100,97100,97100,0
|
|
20240801,135600,64453200,97100,97100,97100,97100,0
|
|
20240801,135500,64453200,97100,97100,97100,97100,1
|
|
20240801,135400,64356100,97100,97100,97100,97100,0
|
|
20240801,135300,64356100,97100,97100,97100,97100,3
|
|
20240801,135200,64064800,97100,97100,97100,97100,0
|
|
20240801,135100,64064800,97100,97100,97100,97100,0
|
|
20240801,135000,64064800,97100,97100,97100,97100,0
|
|
20240801,134900,64064800,97100,97100,97100,97100,0
|
|
20240801,134800,64064800,97100,97100,97100,97100,1
|
|
20240801,134700,63967700,97100,97100,97100,97100,1
|
|
20240801,134600,63870600,97100,97100,97100,97100,0
|
|
20240801,134500,63870600,97100,97100,97100,97100,0
|
|
20240801,134400,63870600,97100,97100,97100,97100,1
|
|
20240801,134300,63773500,97100,97100,97100,97100,0
|
|
20240801,134200,63773500,97100,97100,97100,97100,1
|
|
20240801,134100,63676400,97100,97100,97100,97100,1
|
|
20240801,134000,63579300,97100,97100,97100,97100,0
|
|
20240801,133900,63579300,97100,97100,97100,97100,1
|
|
20240801,133800,63482200,97100,97100,97100,97100,0
|
|
20240801,133700,63482200,97100,97100,97100,97100,1
|
|
20240801,133600,63385100,97100,97100,97100,97100,0
|
|
20240801,133500,63385100,97100,97100,97100,97100,1
|
|
20240801,133400,63288000,97100,97100,97100,97100,1
|
|
20240801,133300,63190900,97100,97100,97100,97100,0
|
|
20240801,133200,63190900,97100,97100,97100,97100,1
|
|
20240801,133100,63093800,97100,97100,97100,97100,0
|
|
20240801,133000,63093800,97100,97100,97100,97100,1
|
|
20240801,132900,62996700,97100,97100,97100,97100,0
|
|
20240801,132800,62996700,97100,97100,97100,97100,1
|
|
20240801,132700,62899600,97100,97100,97100,97100,1
|
|
20240801,132600,62802500,97100,97100,97100,97100,0
|
|
20240801,132500,62802500,97100,97100,97100,97100,1
|
|
20240801,132400,62705400,97100,97100,97100,97100,0
|
|
20240801,132300,62705400,97100,97100,97100,97100,1
|
|
20240801,132200,62608300,97100,97100,97100,97100,0
|
|
20240801,132100,62608300,97100,97100,97100,97100,1
|
|
20240801,132000,62511200,97100,97100,97100,97100,0
|
|
20240801,131900,62511200,97100,97100,97100,97100,1
|
|
20240801,131800,62414100,97100,97100,97100,97100,1
|
|
20240801,131700,62317000,97100,97100,97100,97100,0
|
|
20240801,131600,62317000,97100,97100,97100,97100,1
|
|
20240801,131500,62219900,97100,97100,97100,97100,0
|
|
20240801,131400,62219900,97100,97100,97100,97100,1
|
|
20240801,131300,62122800,97100,97100,97100,97100,0
|
|
20240801,131200,62122800,97100,97100,97100,97100,1
|
|
20240801,131100,62025700,97100,97100,97100,97100,1
|
|
20240801,131000,61928600,97100,97100,97100,97100,0
|
|
20240801,130900,61928600,97100,97100,97100,97100,3
|
|
20240801,130800,61637300,97200,97200,97200,97200,0
|
|
20240801,130700,61637300,97200,97200,97200,97200,1
|
|
20240801,130600,61540100,97200,97200,97200,97200,0
|
|
20240801,130500,61540100,97200,97200,97200,97200,2
|
|
20240801,130400,61345700,97200,97200,97200,97200,1
|
|
20240801,130300,61248500,97100,97100,97100,97100,0
|
|
20240801,130200,61248500,97100,97100,97100,97100,0
|
|
20240801,130100,61248500,97100,97100,97100,97100,0
|
|
20240801,130000,61248500,97100,97100,97100,97100,1
|
|
20240801,125900,61151400,97100,97100,97100,97100,0
|
|
20240801,125800,61151400,97100,97100,97100,97100,1
|
|
20240801,125700,61054300,97100,97100,97100,97100,0
|
|
20240801,125600,61054300,97100,97100,97100,97100,1
|
|
20240801,125500,60957200,97100,97100,97100,97100,1
|
|
20240801,125400,60860100,97100,97100,97100,97100,0
|
|
20240801,125300,60860100,97100,97100,97100,97100,1
|
|
20240801,125200,60763000,97100,97100,97100,97100,2
|
|
20240801,125100,60568800,97000,97000,97000,97000,1
|
|
20240801,125000,60471800,97000,97000,97000,97000,0
|
|
20240801,124900,60471800,97000,97000,97000,97000,1
|
|
20240801,124800,60374800,97000,97000,97000,97000,1
|
|
20240801,124700,60277800,97000,97000,97000,97000,0
|
|
20240801,124600,60277800,97000,97000,97000,97000,1
|
|
20240801,124500,60180800,97000,97000,97000,97000,0
|
|
20240801,124400,60180800,97000,97000,97000,97000,1
|
|
20240801,124300,60083800,97000,97000,97000,97000,0
|
|
20240801,124200,60083800,97000,97000,97000,97000,2
|
|
20240801,124100,59889800,97000,97000,97000,97000,3
|
|
20240801,124000,59598800,97000,97000,97000,97000,0
|
|
20240801,123900,59598800,97000,97000,97000,97000,2
|
|
20240801,123800,59404800,97000,97000,97000,97000,0
|
|
20240801,123700,59404800,97000,97000,97000,97000,1
|
|
20240801,123600,59307800,96900,96900,96900,96900,0
|
|
20240801,123500,59307800,96900,96900,96900,96900,1
|
|
20240801,123400,59210900,96900,96900,96900,96900,0
|
|
20240801,123300,59210900,96900,96900,96900,96900,1
|
|
20240801,123200,59114000,96900,96900,96900,96900,1
|
|
20240801,123100,59017100,96900,96900,96900,96900,0
|
|
20240801,123000,59017100,96900,96900,96900,96900,1
|
|
20240801,122900,58920200,96900,96900,96900,96900,0
|
|
20240801,122800,58920200,96900,96900,96900,96900,1
|
|
20240801,122700,58823300,96900,96900,96900,96900,0
|
|
20240801,122600,58823300,96900,96900,96900,96900,1
|
|
20240801,122500,58726400,96900,96900,96900,96900,2
|
|
20240801,122400,58532600,96900,96900,96900,96900,0
|
|
20240801,122300,58532600,96900,96900,96900,96900,1
|
|
20240801,122200,58435700,96800,96800,96800,96800,0
|
|
20240801,122100,58435700,96800,96800,96800,96800,0
|
|
20240801,122000,58435700,96800,96800,96800,96800,0
|
|
20240801,121900,58435700,96800,96800,96800,96800,1
|
|
20240801,121800,58338900,96800,96800,96800,96800,0
|
|
20240801,121700,58338900,96800,96800,96800,96800,0
|
|
20240801,121600,58338900,96800,96800,96800,96800,5
|
|
20240801,121500,57854900,96800,96800,96800,96800,0
|
|
20240801,121400,57854900,96800,96800,96800,96800,1
|
|
20240801,121300,57758100,96800,96800,96800,96800,0
|
|
20240801,121200,57758100,96800,96800,96800,96800,1
|
|
20240801,121100,57661300,96800,96800,96800,96800,1
|
|
20240801,121000,57564500,96800,96800,96800,96800,0
|
|
20240801,120900,57564500,96800,96900,96900,96800,3
|
|
20240801,120800,57274000,96900,96900,96900,96900,0
|
|
20240801,120700,57274000,96900,96900,96900,96900,1
|
|
20240801,120600,57177100,96900,96900,96900,96900,0
|
|
20240801,120500,57177100,96900,96900,96900,96900,1
|
|
20240801,120400,57080200,96900,96900,96900,96900,1
|
|
20240801,120300,56983300,96900,96900,96900,96900,0
|
|
20240801,120200,56983300,96900,96900,96900,96900,1
|
|
20240801,120100,56886400,96900,96900,96900,96900,0
|
|
20240801,120000,56886400,96900,96900,96900,96900,1
|
|
20240801,115900,56789500,96900,96900,96900,96900,0
|
|
20240801,115800,56789500,96900,96900,96900,96900,1
|
|
20240801,115700,56692600,96900,96900,96900,96900,1
|
|
20240801,115600,56595700,96900,96900,96900,96900,0
|
|
20240801,115500,56595700,96900,96900,96900,96900,1
|
|
20240801,115400,56498800,96900,96900,96900,96900,0
|
|
20240801,115300,56498800,96900,96900,96900,96900,1
|
|
20240801,115200,56401900,96900,96900,96900,96900,0
|
|
20240801,115100,56401900,96900,96900,96900,96900,1
|
|
20240801,115000,56305000,96900,96900,96900,96900,3
|
|
20240801,114900,56014300,96900,96900,96900,96900,0
|
|
20240801,114800,56014300,96900,96900,96900,96900,1
|
|
20240801,114700,55917400,96900,96900,96900,96900,0
|
|
20240801,114600,55917400,96900,96900,96900,96900,1
|
|
20240801,114500,55820500,96900,96800,96900,96800,52
|
|
20240801,114400,50784500,96800,96800,96800,96800,1
|
|
20240801,114300,50687700,96800,96800,96800,96800,1
|
|
20240801,114200,50590900,96800,96800,96800,96800,82
|
|
20240801,114100,42653300,96800,96800,96800,96800,100
|
|
20240801,114000,32973300,96800,96800,96800,96800,0
|
|
20240801,113900,32973300,96800,96800,96800,96800,1
|
|
20240801,113800,32876500,96800,96800,96800,96800,0
|
|
20240801,113700,32876500,96800,96800,96800,96800,1
|
|
20240801,113600,32779700,96800,96800,96800,96800,1
|
|
20240801,113500,32682900,96800,96800,96800,96800,1
|
|
20240801,113400,32586100,96700,96700,96700,96700,44
|
|
20240801,113300,28331300,96700,96700,96700,96700,0
|
|
20240801,113200,28331300,96700,96700,96700,96700,1
|
|
20240801,113100,28234600,96700,96700,96700,96700,0
|
|
20240801,113000,28234600,96700,96700,96700,96700,1
|
|
20240801,112900,28137900,96700,96700,96700,96700,1
|
|
20240801,112800,28041200,96700,96700,96700,96700,0
|
|
20240801,112700,28041200,96700,96700,96700,96700,1
|
|
20240801,112600,27944500,96700,96700,96700,96700,0
|
|
20240801,112500,27944500,96700,96700,96700,96700,1
|
|
20240801,112400,27847800,96700,96700,96700,96700,0
|
|
20240801,112300,27847800,96700,96700,96700,96700,1
|
|
20240801,112200,27751100,96700,96700,96700,96700,1
|
|
20240801,112100,27654400,96700,96700,96700,96700,0
|
|
20240801,112000,27654400,96700,96700,96700,96700,1
|
|
20240801,111900,27557700,96700,96700,96700,96700,0
|
|
20240801,111800,27557700,96700,96700,96700,96700,1
|
|
20240801,111700,27461000,96700,96700,96700,96700,1
|
|
20240801,111600,27364300,96600,96600,96600,96600,2
|
|
20240801,111500,27171100,96400,96600,96600,96400,29
|
|
20240801,111400,24373000,96600,96600,96600,96600,0
|
|
20240801,111300,24373000,96600,96600,96600,96600,0
|
|
20240801,111200,24373000,96600,96600,96600,96600,0
|
|
20240801,111100,24373000,96600,96600,96600,96600,0
|
|
20240801,111000,24373000,96600,96600,96600,96600,0
|
|
20240801,110900,24373000,96600,96600,96600,96600,1
|
|
20240801,110800,24276400,96700,96700,96700,96700,1
|
|
20240801,110700,24179700,96700,96700,96700,96700,0
|
|
20240801,110600,24179700,96700,96700,96700,96700,1
|
|
20240801,110500,24083000,96700,96700,96700,96700,0
|
|
20240801,110400,24083000,96700,96700,96700,96700,1
|
|
20240801,110300,23986300,96700,96700,96700,96700,0
|
|
20240801,110200,23986300,96700,96700,96700,96700,1
|
|
20240801,110100,23889600,96700,96700,96700,96700,1
|
|
20240801,110000,23792900,96700,96700,96700,96700,0
|
|
20240801,105900,23792900,96700,96700,96700,96700,1
|
|
20240801,105800,23696200,96700,96700,96700,96700,0
|
|
20240801,105700,23696200,96700,96700,96700,96700,4
|
|
20240801,105600,23309400,96700,96700,96700,96700,0
|
|
20240801,105500,23309400,96700,96700,96700,96700,1
|
|
20240801,105400,23212700,96800,96800,96800,96800,2
|
|
20240801,105300,23019100,96800,96800,96800,96800,0
|
|
20240801,105200,23019100,96800,96800,96800,96800,1
|
|
20240801,105100,22922300,96700,96700,96700,96700,0
|
|
20240801,105000,22922300,96700,96700,96700,96700,0
|
|
20240801,104900,22922300,96700,96700,96700,96700,0
|
|
20240801,104800,22922300,96700,96700,96700,96700,0
|
|
20240801,104700,22922300,96700,96700,96700,96700,0
|
|
20240801,104600,22922300,96700,96700,96700,96700,0
|
|
20240801,104500,22922300,96700,96700,96700,96700,0
|
|
20240801,104400,22922300,96700,96700,96700,96700,0
|
|
20240801,104300,22922300,96700,96800,96800,96700,2
|
|
20240801,104200,22728800,96800,96800,96800,96800,1
|
|
20240801,104100,22632000,96800,96800,96800,96800,1
|
|
20240801,104000,22535200,96900,96900,96900,96900,1
|
|
20240801,103900,22438300,96900,96900,96900,96900,0
|
|
20240801,103800,22438300,96900,96900,96900,96900,1
|
|
20240801,103700,22341400,96900,96900,96900,96900,0
|
|
20240801,103600,22341400,96900,96900,96900,96900,1
|
|
20240801,103500,22244500,96900,96900,96900,96900,0
|
|
20240801,103400,22244500,96900,96900,96900,96900,1
|
|
20240801,103300,22147600,96900,96900,96900,96900,1
|
|
20240801,103200,22050700,96900,96900,96900,96900,0
|
|
20240801,103100,22050700,96900,96900,96900,96900,1
|
|
20240801,103000,21953800,96900,96900,96900,96900,0
|
|
20240801,102900,21953800,96900,96900,96900,96900,1
|
|
20240801,102800,21856900,96800,96800,96800,96800,1
|
|
20240801,102700,21760100,96800,96800,96800,96800,0
|
|
20240801,102600,21760100,96800,96800,96800,96800,2
|
|
20240801,102500,21566500,96800,96800,96800,96800,2
|
|
20240801,102400,21372900,96800,96800,96800,96800,5
|
|
20240801,102300,20888900,96800,96800,96800,96800,0
|
|
20240801,102200,20888900,96800,96800,96800,96800,2
|
|
20240801,102100,20695300,96800,96800,96800,96800,1
|
|
20240801,102000,20598500,96800,96800,96800,96800,10
|
|
20240801,101900,19630500,96800,96800,96800,96800,1
|
|
20240801,101800,19533700,96800,96800,96800,96800,0
|
|
20240801,101700,19533700,96800,96800,96800,96800,7
|
|
20240801,101600,18856100,96700,96700,96700,96700,0
|
|
20240801,101500,18856100,96700,96700,96700,96700,0
|
|
20240801,101400,18856100,96700,96700,96700,96700,0
|
|
20240801,101300,18856100,96700,96700,96700,96700,0
|
|
20240801,101200,18856100,96700,96700,96700,96700,0
|
|
20240801,101100,18856100,96700,96700,96700,96700,0
|
|
20240801,101000,18856100,96700,96700,96700,96700,1
|
|
20240801,100900,18759400,96700,96700,96700,96700,0
|
|
20240801,100800,18759400,96700,96700,96700,96700,5
|
|
20240801,100700,18275900,96600,96600,96600,96600,0
|
|
20240801,100600,18275900,96600,96600,96600,96600,0
|
|
20240801,100500,18275900,96600,96600,96600,96600,0
|
|
20240801,100400,18275900,96600,96600,96600,96600,0
|
|
20240801,100300,18275900,96600,96600,96600,96600,0
|
|
20240801,100200,18275900,96600,96600,96600,96600,0
|
|
20240801,100100,18275900,96600,96700,96700,96600,35
|
|
20240801,100000,14894800,96500,96500,96500,96500,0
|
|
20240801,095900,14894800,96500,96500,96500,96500,0
|
|
20240801,095800,14894800,96500,96500,96500,96500,0
|
|
20240801,095700,14894800,96500,96500,96500,96500,0
|
|
20240801,095600,14894800,96500,96500,96500,96500,0
|
|
20240801,095500,14894800,96500,96500,96500,96500,0
|
|
20240801,095400,14894800,96500,96500,96500,96500,0
|
|
20240801,095300,14894800,96500,96500,96500,96500,0
|
|
20240801,095200,14894800,96500,96500,96500,96500,0
|
|
20240801,095100,14894800,96500,96500,96500,96500,0
|
|
20240801,095000,14894800,96500,96500,96500,96500,0
|
|
20240801,094900,14894800,96500,96500,96500,96500,0
|
|
20240801,094800,14894800,96500,96600,96600,96500,43
|
|
20240801,094700,10742000,96900,97000,97000,96900,17
|
|
20240801,094600,9093500,97000,97000,97000,97000,0
|
|
20240801,094500,9093500,97000,97000,97000,97000,0
|
|
20240801,094400,9093500,97000,97100,97100,97000,4
|
|
20240801,094300,8705300,97100,97100,97100,97100,0
|
|
20240801,094200,8705300,97100,97000,97100,97000,23
|
|
20240801,094100,6472100,97000,97000,97000,97000,1
|
|
20240801,094000,6375100,97100,97000,97100,97000,3
|
|
20240801,093900,6083900,97000,97000,97000,97000,0
|
|
20240801,093800,6083900,97000,97000,97000,97000,7
|
|
20240801,093700,5404900,96900,96800,96900,96800,8
|
|
20240801,093600,4629800,96800,96800,96800,96800,1
|
|
20240801,093500,4533000,96500,96500,96500,96500,0
|
|
20240801,093400,4533000,96500,96500,96500,96500,0
|
|
20240801,093300,4533000,96500,96500,96500,96500,0
|
|
20240801,093200,4533000,96500,96500,96500,96500,0
|
|
20240801,093100,4533000,96500,96500,96500,96500,0
|
|
20240801,093000,4533000,96500,96500,96500,96500,0
|
|
20240801,092900,4533000,96500,96500,96500,96500,0
|
|
20240801,092800,4533000,96500,96500,96500,96500,0
|
|
20240801,092700,4533000,96500,96500,96500,96500,0
|
|
20240801,092600,4533000,96500,96500,96500,96500,0
|
|
20240801,092500,4533000,96500,96500,96500,96500,0
|
|
20240801,092400,4533000,96500,96500,96500,96500,0
|
|
20240801,092300,4533000,96500,96500,96500,96500,0
|
|
20240801,092200,4533000,96500,96500,96500,96500,0
|
|
20240801,092100,4533000,96500,96500,96500,96500,0
|
|
20240801,092000,4533000,96500,96500,96500,96500,0
|
|
20240801,091900,4533000,96500,96500,96500,96500,0
|
|
20240801,091800,4533000,96500,96500,96500,96500,0
|
|
20240801,091700,4533000,96500,96500,96500,96500,0
|
|
20240801,091600,4533000,96500,96500,96500,96500,0
|
|
20240801,091500,4533000,96500,96500,96500,96500,0
|
|
20240801,091400,4533000,96500,96500,96500,96500,20
|
|
20240801,091300,2603000,96500,96500,96500,96500,0
|
|
20240801,091200,2603000,96500,96500,96500,96500,0
|
|
20240801,091100,2603000,96500,96500,96500,96500,1
|
|
20240801,091000,2506500,96400,96400,96400,96400,0
|
|
20240801,090900,2506500,96400,96400,96400,96400,0
|
|
20240801,090800,2506500,96400,96400,96400,96400,0
|
|
20240801,090700,2506500,96400,96500,96500,96400,10
|
|
20240801,090600,1542400,96400,96400,96400,96400,0
|
|
20240801,090500,1542400,96400,96400,96400,96400,0
|
|
20240801,090400,1542400,96400,96400,96400,96400,5
|
|
20240801,090300,1060400,96400,96400,96400,96400,0
|
|
20240801,090200,1060400,96400,96400,96400,96400,0
|
|
20240801,090100,1060400,96400,96400,96400,96400,5
|
|
20240801,090000,578400,96400,96400,96400,96400,6
|