587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184400,96978200,50800,50800,50800,50800,33
|
|
20240705,184300,96978200,50800,50800,50800,50800,0
|
|
20240705,184200,96978200,50800,50800,50800,50800,0
|
|
20240705,184100,96978200,50800,50800,50800,50800,0
|
|
20240705,184000,96978200,50800,50800,50800,50800,0
|
|
20240705,183900,96978200,50800,50800,50800,50800,0
|
|
20240705,183800,96978200,50800,50800,50800,50800,0
|
|
20240705,183700,96978200,50800,50800,50800,50800,0
|
|
20240705,183600,96978200,50800,50800,50800,50800,0
|
|
20240705,183500,96978200,50800,50800,50800,50800,0
|
|
20240705,183400,96978200,50800,50800,50800,50800,0
|
|
20240705,183300,96978200,50800,50800,50800,50800,0
|
|
20240705,183200,96978200,50800,50800,50800,50800,0
|
|
20240705,183100,96978200,50800,50800,50800,50800,0
|
|
20240705,183000,96978200,50800,50800,50800,50800,0
|
|
20240705,182900,96978200,50800,50800,50800,50800,0
|
|
20240705,182800,96978200,50800,50800,50800,50800,0
|
|
20240705,182700,96978200,50800,50800,50800,50800,0
|
|
20240705,182600,96978200,50800,50800,50800,50800,0
|
|
20240705,182500,96978200,50800,50800,50800,50800,0
|
|
20240705,182400,96978200,50800,50800,50800,50800,0
|
|
20240705,182300,96978200,50800,50800,50800,50800,0
|
|
20240705,182200,96978200,50800,50800,50800,50800,0
|
|
20240705,182100,96978200,50800,50800,50800,50800,0
|
|
20240705,182000,96978200,50800,50800,50800,50800,0
|
|
20240705,181900,96978200,50800,50800,50800,50800,0
|
|
20240705,181800,96978200,50800,50800,50800,50800,0
|
|
20240705,181700,96978200,50800,50800,50800,50800,0
|
|
20240705,181600,96978200,50800,50800,50800,50800,0
|
|
20240705,181500,96978200,50800,50800,50800,50800,0
|
|
20240705,181400,96978200,50800,50800,50800,50800,33
|
|
20240705,181300,96978200,50800,50800,50800,50800,0
|
|
20240705,181200,96978200,50800,50800,50800,50800,0
|
|
20240705,181100,96978200,50800,50800,50800,50800,0
|
|
20240705,181000,96978200,50800,50800,50800,50800,0
|
|
20240705,180900,96978200,50800,50800,50800,50800,0
|
|
20240705,180800,96978200,50800,50800,50800,50800,0
|
|
20240705,180700,96978200,50800,50800,50800,50800,0
|
|
20240705,180600,96978200,50800,50800,50800,50800,0
|
|
20240705,180500,96978200,50800,50800,50800,50800,0
|
|
20240705,180400,96978200,50800,50800,50800,50800,0
|
|
20240705,180300,96978200,50800,50800,50800,50800,0
|
|
20240705,180200,96978200,50800,50800,50800,50800,0
|
|
20240705,180100,96978200,50800,50800,50800,50800,0
|
|
20240705,180000,96978200,50800,50800,50800,50800,0
|
|
20240705,175900,96978200,50800,50800,50800,50800,0
|
|
20240705,175800,96978200,50800,50800,50800,50800,0
|
|
20240705,175700,96978200,50800,50800,50800,50800,0
|
|
20240705,175600,96978200,50800,50800,50800,50800,0
|
|
20240705,175500,96978200,50800,50800,50800,50800,0
|
|
20240705,175400,96978200,50800,50800,50800,50800,0
|
|
20240705,175300,96978200,50800,50800,50800,50800,0
|
|
20240705,175200,96978200,50800,50800,50800,50800,0
|
|
20240705,175100,96978200,50800,50800,50800,50800,0
|
|
20240705,175000,96978200,50800,50800,50800,50800,0
|
|
20240705,174900,96978200,50800,50800,50800,50800,0
|
|
20240705,174800,96978200,50800,50800,50800,50800,0
|
|
20240705,174700,96978200,50800,50800,50800,50800,0
|
|
20240705,174600,96978200,50800,50800,50800,50800,0
|
|
20240705,174500,96978200,50800,50800,50800,50800,0
|
|
20240705,174400,96978200,50800,50800,50800,50800,33
|
|
20240705,174300,96978200,50800,50800,50800,50800,0
|
|
20240705,174200,96978200,50800,50800,50800,50800,0
|
|
20240705,174100,96978200,50800,50800,50800,50800,0
|
|
20240705,174000,96978200,50800,50800,50800,50800,0
|
|
20240705,173900,96978200,50800,50800,50800,50800,0
|
|
20240705,173800,96978200,50800,50800,50800,50800,0
|
|
20240705,173700,96978200,50800,50800,50800,50800,0
|
|
20240705,173600,96978200,50800,50800,50800,50800,0
|
|
20240705,173500,96978200,50800,50800,50800,50800,0
|
|
20240705,173400,96978200,50800,50800,50800,50800,0
|
|
20240705,173300,96978200,50800,50800,50800,50800,0
|
|
20240705,173200,96978200,50800,50800,50800,50800,0
|
|
20240705,173100,96978200,50800,50800,50800,50800,0
|
|
20240705,173000,96978200,50800,50800,50800,50800,0
|
|
20240705,172900,96978200,50800,50800,50800,50800,0
|
|
20240705,172800,96978200,50800,50800,50800,50800,0
|
|
20240705,172700,96978200,50800,50800,50800,50800,0
|
|
20240705,172600,96978200,50800,50800,50800,50800,0
|
|
20240705,172500,96978200,50800,50800,50800,50800,0
|
|
20240705,172400,96978200,50800,50800,50800,50800,0
|
|
20240705,172300,96978200,50800,50800,50800,50800,0
|
|
20240705,172200,96978200,50800,50800,50800,50800,0
|
|
20240705,172100,96978200,50800,50800,50800,50800,0
|
|
20240705,172000,96978200,50800,50800,50800,50800,0
|
|
20240705,171900,96978200,50800,50800,50800,50800,0
|
|
20240705,171800,96978200,50800,50800,50800,50800,0
|
|
20240705,171700,96978200,50800,50800,50800,50800,0
|
|
20240705,171600,96978200,50800,50800,50800,50800,0
|
|
20240705,171500,96978200,50800,50800,50800,50800,0
|
|
20240705,171400,96978200,50800,50800,50800,50800,33
|
|
20240705,171300,96978200,50800,50800,50800,50800,0
|
|
20240705,171200,96978200,50800,50800,50800,50800,0
|
|
20240705,171100,96978200,50800,50800,50800,50800,0
|
|
20240705,171000,96978200,50800,50800,50800,50800,0
|
|
20240705,170900,96978200,50800,50800,50800,50800,0
|
|
20240705,170800,96978200,50800,50800,50800,50800,0
|
|
20240705,170700,96978200,50800,50800,50800,50800,0
|
|
20240705,170600,96978200,50800,50800,50800,50800,0
|
|
20240705,170500,96978200,50800,50800,50800,50800,0
|
|
20240705,170400,96978200,50800,50800,50800,50800,0
|
|
20240705,170300,96978200,50800,50800,50800,50800,0
|
|
20240705,170200,96978200,50800,50800,50800,50800,0
|
|
20240705,170100,96978200,50800,50800,50800,50800,0
|
|
20240705,170000,96978200,50800,50800,50800,50800,0
|
|
20240705,165900,96978200,50800,50800,50800,50800,0
|
|
20240705,165800,96978200,50800,50800,50800,50800,0
|
|
20240705,165700,96978200,50800,50800,50800,50800,0
|
|
20240705,165600,96978200,50800,50800,50800,50800,0
|
|
20240705,165500,96978200,50800,50800,50800,50800,0
|
|
20240705,165400,96978200,50800,50800,50800,50800,0
|
|
20240705,165300,96978200,50800,50800,50800,50800,0
|
|
20240705,165200,96978200,50800,50800,50800,50800,0
|
|
20240705,165100,96978200,50800,50800,50800,50800,0
|
|
20240705,165000,96978200,50800,50800,50800,50800,0
|
|
20240705,164900,96978200,50800,50800,50800,50800,0
|
|
20240705,164800,96978200,50800,50800,50800,50800,0
|
|
20240705,164700,96978200,50800,50800,50800,50800,0
|
|
20240705,164600,96978200,50800,50800,50800,50800,0
|
|
20240705,164500,96978200,50800,50800,50800,50800,0
|
|
20240705,164400,96978200,50800,50800,50800,50800,33
|
|
20240705,164300,96978200,50800,50800,50800,50800,0
|
|
20240705,164200,96978200,50800,50800,50800,50800,0
|
|
20240705,164100,96978200,50800,50800,50800,50800,0
|
|
20240705,164000,96978200,50800,50800,50800,50800,0
|
|
20240705,163900,96978200,50800,50800,50800,50800,0
|
|
20240705,163800,96978200,50800,50800,50800,50800,0
|
|
20240705,163700,96978200,50800,50800,50800,50800,0
|
|
20240705,163600,96978200,50800,50800,50800,50800,0
|
|
20240705,163500,96978200,50800,50800,50800,50800,0
|
|
20240705,163400,96978200,50800,50800,50800,50800,0
|
|
20240705,163300,96978200,50800,50800,50800,50800,0
|
|
20240705,163200,96978200,50800,50800,50800,50800,0
|
|
20240705,163100,96978200,50800,50800,50800,50800,0
|
|
20240705,163000,96978200,50800,50800,50800,50800,0
|
|
20240705,162900,96978200,50800,50800,50800,50800,0
|
|
20240705,162800,96978200,50800,50800,50800,50800,0
|
|
20240705,162700,96978200,50800,50800,50800,50800,0
|
|
20240705,162600,96978200,50800,50800,50800,50800,0
|
|
20240705,162500,96978200,50800,50800,50800,50800,0
|
|
20240705,162400,96978200,50800,50800,50800,50800,0
|
|
20240705,162300,96978200,50800,50800,50800,50800,0
|
|
20240705,162200,96978200,50800,50800,50800,50800,0
|
|
20240705,162100,96978200,50800,50800,50800,50800,0
|
|
20240705,162000,96978200,50800,50800,50800,50800,0
|
|
20240705,161900,96978200,50800,50800,50800,50800,0
|
|
20240705,161800,96978200,50800,50800,50800,50800,0
|
|
20240705,161700,96978200,50800,50800,50800,50800,0
|
|
20240705,161600,96978200,50800,50800,50800,50800,0
|
|
20240705,161500,96978200,50800,50800,50800,50800,0
|
|
20240705,161400,96978200,50800,50800,50800,50800,33
|
|
20240705,161300,96978200,50800,50800,50800,50800,0
|
|
20240705,161200,96978200,50800,50800,50800,50800,0
|
|
20240705,161100,96978200,50800,50800,50800,50800,0
|
|
20240705,161000,96978200,50800,50800,50800,50800,0
|
|
20240705,160900,96978200,50800,50800,50800,50800,0
|
|
20240705,160800,96978200,50800,50800,50800,50800,0
|
|
20240705,160700,96978200,50800,50800,50800,50800,0
|
|
20240705,160600,96978200,50800,50800,50800,50800,0
|
|
20240705,160500,96978200,50800,50800,50800,50800,0
|
|
20240705,160400,96978200,50800,50800,50800,50800,0
|
|
20240705,160300,96978200,50800,50800,50800,50800,0
|
|
20240705,160200,96978200,50800,50800,50800,50800,0
|
|
20240705,160100,96978200,50800,50800,50800,50800,0
|
|
20240705,160000,96978200,50800,50800,50800,50800,0
|
|
20240705,155900,96978200,50800,50800,50800,50800,0
|
|
20240705,155800,96978200,50800,50800,50800,50800,0
|
|
20240705,155700,96978200,50800,50800,50800,50800,0
|
|
20240705,155600,96978200,50800,50800,50800,50800,0
|
|
20240705,155500,96978200,50800,50800,50800,50800,0
|
|
20240705,155400,96978200,50800,50800,50800,50800,0
|
|
20240705,155300,96978200,50800,50800,50800,50800,0
|
|
20240705,155200,96978200,50800,50800,50800,50800,0
|
|
20240705,155100,96978200,50800,50800,50800,50800,0
|
|
20240705,155000,96978200,50800,50800,50800,50800,0
|
|
20240705,154900,96978200,50800,50800,50800,50800,0
|
|
20240705,154800,96978200,50800,50800,50800,50800,0
|
|
20240705,154700,96978200,50800,50800,50800,50800,0
|
|
20240705,154600,96978200,50800,50800,50800,50800,0
|
|
20240705,154500,96978200,50800,50800,50800,50800,0
|
|
20240705,154400,96978200,50800,50800,50800,50800,33
|
|
20240705,154300,96978200,50800,50800,50800,50800,0
|
|
20240705,154200,96978200,50800,50800,50800,50800,0
|
|
20240705,154100,96978200,50800,50800,50800,50800,0
|
|
20240705,154000,96978200,50800,50800,50800,50800,0
|
|
20240705,153900,96978200,50800,50800,50800,50800,0
|
|
20240705,153800,96978200,50800,50800,50800,50800,0
|
|
20240705,153700,96978200,50800,50800,50800,50800,0
|
|
20240705,153600,96978200,50800,50800,50800,50800,0
|
|
20240705,153500,96978200,50800,50800,50800,50800,0
|
|
20240705,153400,96978200,50800,50800,50800,50800,0
|
|
20240705,153300,96978200,50800,50800,50800,50800,0
|
|
20240705,153200,96978200,50800,50800,50800,50800,0
|
|
20240705,153100,96978200,50800,50800,50800,50800,0
|
|
20240705,153000,96978200,50800,50800,50800,50800,33
|
|
20240705,152900,95301800,51100,51100,51100,51100,0
|
|
20240705,152800,95301800,51100,51100,51100,51100,0
|
|
20240705,152700,95301800,51100,51100,51100,51100,0
|
|
20240705,152600,95301800,51100,51100,51100,51100,0
|
|
20240705,152500,95301800,51100,51100,51100,51100,0
|
|
20240705,152400,95301800,51100,51100,51100,51100,0
|
|
20240705,152300,95301800,51100,51100,51100,51100,0
|
|
20240705,152200,95301800,51100,51100,51100,51100,0
|
|
20240705,152100,95301800,51100,51100,51100,51100,0
|
|
20240705,152000,95301800,51100,51100,51100,51100,0
|
|
20240705,151900,95301800,51100,51100,51100,51100,0
|
|
20240705,151800,95301800,51100,51100,51100,51100,5
|
|
20240705,151700,95046300,51100,51100,51100,51100,0
|
|
20240705,151600,95046300,51100,51100,51100,51100,0
|
|
20240705,151500,95046300,51100,51100,51100,51100,2
|
|
20240705,151400,94944100,51600,51600,51600,51600,0
|
|
20240705,151300,94944100,51600,51600,51600,51600,0
|
|
20240705,151200,94944100,51600,51600,51600,51600,0
|
|
20240705,151100,94944100,51600,51600,51600,51600,0
|
|
20240705,151000,94944100,51600,51600,51600,51600,0
|
|
20240705,150900,94944100,51600,51600,51600,51600,0
|
|
20240705,150800,94944100,51600,51600,51600,51600,0
|
|
20240705,150700,94944100,51600,51600,51600,51600,0
|
|
20240705,150600,94944100,51600,51600,51600,51600,0
|
|
20240705,150500,94944100,51600,51600,51600,51600,0
|
|
20240705,150400,94944100,51600,51600,51600,51600,0
|
|
20240705,150300,94944100,51600,51600,51600,51600,0
|
|
20240705,150200,94944100,51600,51000,51600,51000,15
|
|
20240705,150100,94177200,51000,51000,51000,51000,0
|
|
20240705,150000,94177200,51000,51000,51000,51000,0
|
|
20240705,145900,94177200,51000,51000,51000,51000,2
|
|
20240705,145800,94075200,50900,50900,50900,50900,0
|
|
20240705,145700,94075200,50900,50800,50900,50800,71
|
|
20240705,145600,90463600,50700,50700,50700,50700,240
|
|
20240705,145500,78295600,50700,50700,50700,50700,1
|
|
20240705,145400,78244900,50700,50700,50700,50700,0
|
|
20240705,145300,78244900,50700,50700,50700,50700,0
|
|
20240705,145200,78244900,50700,50700,50700,50700,0
|
|
20240705,145100,78244900,50700,50700,50700,50700,0
|
|
20240705,145000,78244900,50700,50700,50700,50700,0
|
|
20240705,144900,78244900,50700,50700,50700,50700,1
|
|
20240705,144800,78194200,50700,50700,50700,50700,0
|
|
20240705,144700,78194200,50700,50700,50700,50700,4
|
|
20240705,144600,77991400,50700,50700,50700,50700,0
|
|
20240705,144500,77991400,50700,50700,50700,50700,0
|
|
20240705,144400,77991400,50700,50700,50700,50700,0
|
|
20240705,144300,77991400,50700,50700,50700,50700,1
|
|
20240705,144200,77940700,50700,50700,50700,50700,0
|
|
20240705,144100,77940700,50700,50700,50700,50700,5
|
|
20240705,144000,77687200,50800,50800,50800,50800,0
|
|
20240705,143900,77687200,50800,50800,50800,50800,0
|
|
20240705,143800,77687200,50800,50800,50800,50800,0
|
|
20240705,143700,77687200,50800,50800,50800,50800,1
|
|
20240705,143600,77636400,50800,50800,50800,50800,0
|
|
20240705,143500,77636400,50800,50800,50800,50800,0
|
|
20240705,143400,77636400,50800,50800,50800,50800,0
|
|
20240705,143300,77636400,50800,50800,50800,50800,1
|
|
20240705,143200,77585600,50800,50800,50800,50800,0
|
|
20240705,143100,77585600,50800,50800,50800,50800,1
|
|
20240705,143000,77534800,50900,50900,50900,50900,0
|
|
20240705,142900,77534800,50900,50900,50900,50900,0
|
|
20240705,142800,77534800,50900,50900,50900,50900,0
|
|
20240705,142700,77534800,50900,50900,50900,50900,1
|
|
20240705,142600,77483900,50900,50900,50900,50900,0
|
|
20240705,142500,77483900,50900,50900,50900,50900,0
|
|
20240705,142400,77483900,50900,50900,50900,50900,0
|
|
20240705,142300,77483900,50900,50900,50900,50900,0
|
|
20240705,142200,77483900,50900,50900,50900,50900,0
|
|
20240705,142100,77483900,50900,50900,50900,50900,2
|
|
20240705,142000,77382100,50900,50900,50900,50900,0
|
|
20240705,141900,77382100,50900,50900,50900,50900,0
|
|
20240705,141800,77382100,50900,50900,50900,50900,0
|
|
20240705,141700,77382100,50900,50900,50900,50900,0
|
|
20240705,141600,77382100,50900,50900,50900,50900,0
|
|
20240705,141500,77382100,50900,50900,50900,50900,1
|
|
20240705,141400,77331200,50900,50900,50900,50900,0
|
|
20240705,141300,77331200,50900,50900,50900,50900,0
|
|
20240705,141200,77331200,50900,50900,50900,50900,0
|
|
20240705,141100,77331200,50900,50900,50900,50900,0
|
|
20240705,141000,77331200,50900,50900,50900,50900,0
|
|
20240705,140900,77331200,50900,50900,50900,50900,2
|
|
20240705,140800,77229400,50900,50900,50900,50900,0
|
|
20240705,140700,77229400,50900,50900,50900,50900,1
|
|
20240705,140600,77178500,50900,50900,50900,50900,0
|
|
20240705,140500,77178500,50900,50900,50900,50900,0
|
|
20240705,140400,77178500,50900,50900,50900,50900,0
|
|
20240705,140300,77178500,50900,50900,50900,50900,0
|
|
20240705,140200,77178500,50900,50900,50900,50900,1
|
|
20240705,140100,77127600,50900,50900,50900,50900,0
|
|
20240705,140000,77127600,50900,50900,50900,50900,0
|
|
20240705,135900,77127600,50900,50900,50900,50900,0
|
|
20240705,135800,77127600,50900,50900,50900,50900,1
|
|
20240705,135700,77076700,50900,50900,50900,50900,0
|
|
20240705,135600,77076700,50900,50900,50900,50900,0
|
|
20240705,135500,77076700,50900,50900,50900,50900,0
|
|
20240705,135400,77076700,50900,50900,50900,50900,1
|
|
20240705,135300,77025800,50900,50900,50900,50900,0
|
|
20240705,135200,77025800,50900,50900,50900,50900,1
|
|
20240705,135100,76974900,50900,50900,50900,50900,0
|
|
20240705,135000,76974900,50900,50900,50900,50900,0
|
|
20240705,134900,76974900,50900,50900,50900,50900,0
|
|
20240705,134800,76974900,50900,50900,50900,50900,0
|
|
20240705,134700,76974900,50900,50900,50900,50900,0
|
|
20240705,134600,76974900,50900,50900,50900,50900,1
|
|
20240705,134500,76924000,50900,50900,50900,50900,0
|
|
20240705,134400,76924000,50900,50900,50900,50900,0
|
|
20240705,134300,76924000,50900,50800,50900,50800,2
|
|
20240705,134200,76822300,50800,50800,50800,50800,2
|
|
20240705,134100,76720700,50800,50800,50800,50800,0
|
|
20240705,134000,76720700,50800,50800,50800,50800,6
|
|
20240705,133900,76415900,50800,50800,50800,50800,0
|
|
20240705,133800,76415900,50800,50800,50800,50800,0
|
|
20240705,133700,76415900,50800,50800,50800,50800,0
|
|
20240705,133600,76415900,50800,50800,50800,50800,0
|
|
20240705,133500,76415900,50800,50800,50800,50800,0
|
|
20240705,133400,76415900,50800,50800,50800,50800,1
|
|
20240705,133300,76365100,50800,50800,50800,50800,0
|
|
20240705,133200,76365100,50800,50800,50800,50800,0
|
|
20240705,133100,76365100,50800,50800,50800,50800,0
|
|
20240705,133000,76365100,50800,50800,50800,50800,1
|
|
20240705,132900,76314300,50800,50800,50800,50800,0
|
|
20240705,132800,76314300,50800,50800,50800,50800,1
|
|
20240705,132700,76263500,50800,50800,50800,50800,0
|
|
20240705,132600,76263500,50800,50800,50800,50800,0
|
|
20240705,132500,76263500,50800,50800,50800,50800,0
|
|
20240705,132400,76263500,50800,50800,50800,50800,1
|
|
20240705,132300,76212700,50800,50800,50800,50800,0
|
|
20240705,132200,76212700,50800,50800,50800,50800,0
|
|
20240705,132100,76212700,50800,50800,50800,50800,0
|
|
20240705,132000,76212700,50800,50800,50800,50800,0
|
|
20240705,131900,76212700,50800,50800,50800,50800,0
|
|
20240705,131800,76212700,50800,50800,50800,50800,1
|
|
20240705,131700,76161900,50800,50800,50800,50800,0
|
|
20240705,131600,76161900,50800,50800,50800,50800,0
|
|
20240705,131500,76161900,50800,50800,50800,50800,0
|
|
20240705,131400,76161900,50800,50800,50800,50800,1
|
|
20240705,131300,76111100,50800,50800,50800,50800,0
|
|
20240705,131200,76111100,50800,50800,50800,50800,1
|
|
20240705,131100,76060300,50900,50900,50900,50900,0
|
|
20240705,131000,76060300,50900,50900,50900,50900,0
|
|
20240705,130900,76060300,50900,50900,50900,50900,0
|
|
20240705,130800,76060300,50900,50900,50900,50900,0
|
|
20240705,130700,76060300,50900,50900,50900,50900,0
|
|
20240705,130600,76060300,50900,50900,50900,50900,1
|
|
20240705,130500,76009400,50900,50900,50900,50900,0
|
|
20240705,130400,76009400,50900,50900,50900,50900,0
|
|
20240705,130300,76009400,50900,50900,50900,50900,0
|
|
20240705,130200,76009400,50900,50900,50900,50900,0
|
|
20240705,130100,76009400,50900,50900,50900,50900,0
|
|
20240705,130000,76009400,50900,50900,50900,50900,2
|
|
20240705,125900,75907600,50800,50800,50800,50800,0
|
|
20240705,125800,75907600,50800,50800,50800,50800,0
|
|
20240705,125700,75907600,50800,50800,50800,50800,0
|
|
20240705,125600,75907600,50800,50800,50800,50800,0
|
|
20240705,125500,75907600,50800,50800,50800,50800,0
|
|
20240705,125400,75907600,50800,50800,50800,50800,0
|
|
20240705,125300,75907600,50800,50800,50800,50800,0
|
|
20240705,125200,75907600,50800,50800,50800,50800,0
|
|
20240705,125100,75907600,50800,50800,50800,50800,0
|
|
20240705,125000,75907600,50800,50800,50800,50800,0
|
|
20240705,124900,75907600,50800,50800,50800,50800,0
|
|
20240705,124800,75907600,50800,50800,50800,50800,0
|
|
20240705,124700,75907600,50800,50800,50800,50800,0
|
|
20240705,124600,75907600,50800,50800,50800,50800,0
|
|
20240705,124500,75907600,50800,50800,50800,50800,0
|
|
20240705,124400,75907600,50800,50800,50800,50800,0
|
|
20240705,124300,75907600,50800,50800,50800,50800,0
|
|
20240705,124200,75907600,50800,50800,50800,50800,40
|
|
20240705,124100,73875600,50700,50700,50700,50700,0
|
|
20240705,124000,73875600,50700,50700,50700,50700,0
|
|
20240705,123900,73875600,50700,50700,50700,50700,0
|
|
20240705,123800,73875600,50700,50700,50700,50700,0
|
|
20240705,123700,73875600,50700,50700,50700,50700,0
|
|
20240705,123600,73875600,50700,50700,50700,50700,1
|
|
20240705,123500,73824900,50400,50400,50400,50400,0
|
|
20240705,123400,73824900,50400,50400,50400,50400,0
|
|
20240705,123300,73824900,50400,50400,50400,50400,0
|
|
20240705,123200,73824900,50400,50400,50400,50400,0
|
|
20240705,123100,73824900,50400,50400,50400,50400,0
|
|
20240705,123000,73824900,50400,50400,50400,50400,0
|
|
20240705,122900,73824900,50400,50400,50400,50400,0
|
|
20240705,122800,73824900,50400,50400,50400,50400,0
|
|
20240705,122700,73824900,50400,50400,50400,50400,0
|
|
20240705,122600,73824900,50400,50400,50400,50400,0
|
|
20240705,122500,73824900,50400,50400,50400,50400,0
|
|
20240705,122400,73824900,50400,50400,50400,50400,0
|
|
20240705,122300,73824900,50400,50400,50400,50400,0
|
|
20240705,122200,73824900,50400,50400,50400,50400,0
|
|
20240705,122100,73824900,50400,50400,50400,50400,0
|
|
20240705,122000,73824900,50400,50400,50400,50400,0
|
|
20240705,121900,73824900,50400,50400,50400,50400,0
|
|
20240705,121800,73824900,50400,50400,50400,50400,0
|
|
20240705,121700,73824900,50400,50400,50400,50400,0
|
|
20240705,121600,73824900,50400,50400,50400,50400,0
|
|
20240705,121500,73824900,50400,50400,50400,50400,0
|
|
20240705,121400,73824900,50400,50400,50400,50400,0
|
|
20240705,121300,73824900,50400,50400,50400,50400,0
|
|
20240705,121200,73824900,50400,50400,50400,50400,0
|
|
20240705,121100,73824900,50400,50400,50400,50400,0
|
|
20240705,121000,73824900,50400,50400,50400,50400,0
|
|
20240705,120900,73824900,50400,50400,50400,50400,0
|
|
20240705,120800,73824900,50400,50400,50400,50400,0
|
|
20240705,120700,73824900,50400,50500,50500,50400,55
|
|
20240705,120600,71051500,50700,50700,50700,50700,100
|
|
20240705,120500,65981500,50500,50600,50600,50500,50
|
|
20240705,120400,63454400,50700,50700,50700,50700,5
|
|
20240705,120300,63200900,50600,50600,50600,50600,0
|
|
20240705,120200,63200900,50600,50600,50600,50600,0
|
|
20240705,120100,63200900,50600,50600,50600,50600,1
|
|
20240705,120000,63150300,50700,50700,50700,50700,4
|
|
20240705,115900,62947500,50700,50700,50700,50700,13
|
|
20240705,115800,62288400,50600,50600,50600,50600,0
|
|
20240705,115700,62288400,50600,50600,50600,50600,0
|
|
20240705,115600,62288400,50600,50600,50600,50600,0
|
|
20240705,115500,62288400,50600,50600,50600,50600,20
|
|
20240705,115400,61276400,50700,50700,50700,50700,20
|
|
20240705,115300,60262400,50600,50600,50600,50600,0
|
|
20240705,115200,60262400,50600,51300,51300,50600,111
|
|
20240705,115100,54636200,51300,51300,51300,51300,0
|
|
20240705,115000,54636200,51300,51300,51300,51300,1
|
|
20240705,114900,54584900,51300,51300,51300,51300,0
|
|
20240705,114800,54584900,51300,51300,51300,51300,0
|
|
20240705,114700,54584900,51300,51300,51300,51300,0
|
|
20240705,114600,54584900,51300,51300,51300,51300,0
|
|
20240705,114500,54584900,51300,51300,51300,51300,1
|
|
20240705,114400,54533600,51300,51300,51300,51300,1
|
|
20240705,114300,54482300,51300,51300,51300,51300,0
|
|
20240705,114200,54482300,51300,51300,51300,51300,2
|
|
20240705,114100,54379700,51300,51300,51300,51300,0
|
|
20240705,114000,54379700,51300,51300,51300,51300,0
|
|
20240705,113900,54379700,51300,51300,51300,51300,0
|
|
20240705,113800,54379700,51300,51300,51300,51300,0
|
|
20240705,113700,54379700,51300,51300,51300,51300,0
|
|
20240705,113600,54379700,51300,51300,51300,51300,1
|
|
20240705,113500,54328400,51300,51300,51300,51300,0
|
|
20240705,113400,54328400,51300,51300,51300,51300,0
|
|
20240705,113300,54328400,51300,51300,51300,51300,1
|
|
20240705,113200,54277100,51300,51300,51300,51300,1
|
|
20240705,113100,54225800,51300,51300,51300,51300,0
|
|
20240705,113000,54225800,51300,51300,51300,51300,0
|
|
20240705,112900,54225800,51300,51300,51300,51300,0
|
|
20240705,112800,54225800,51300,51300,51300,51300,1
|
|
20240705,112700,54174500,51300,51300,51300,51300,0
|
|
20240705,112600,54174500,51300,51300,51300,51300,0
|
|
20240705,112500,54174500,51300,51300,51300,51300,2
|
|
20240705,112400,54071900,50900,50900,50900,50900,0
|
|
20240705,112300,54071900,50900,50900,50900,50900,0
|
|
20240705,112200,54071900,50900,50900,50900,50900,1
|
|
20240705,112100,54021000,51300,51300,51300,51300,0
|
|
20240705,112000,54021000,51300,51300,51300,51300,1
|
|
20240705,111900,53969700,51300,51300,51300,51300,1
|
|
20240705,111800,53918400,51200,51200,51200,51200,0
|
|
20240705,111700,53918400,51200,51200,51200,51200,0
|
|
20240705,111600,53918400,51200,51200,51200,51200,1
|
|
20240705,111500,53867200,51200,51200,51200,51200,0
|
|
20240705,111400,53867200,51200,51200,51200,51200,0
|
|
20240705,111300,53867200,51200,51200,51200,51200,0
|
|
20240705,111200,53867200,51200,51200,51200,51200,1
|
|
20240705,111100,53816000,51200,51200,51200,51200,0
|
|
20240705,111000,53816000,51200,51200,51200,51200,0
|
|
20240705,110900,53816000,51200,51200,51200,51200,0
|
|
20240705,110800,53816000,51200,51200,51200,51200,2
|
|
20240705,110700,53713600,51200,51200,51200,51200,0
|
|
20240705,110600,53713600,51200,51200,51200,51200,1
|
|
20240705,110500,53662400,51200,51200,51200,51200,0
|
|
20240705,110400,53662400,51200,51200,51200,51200,1
|
|
20240705,110300,53611200,51200,51200,51200,51200,0
|
|
20240705,110200,53611200,51200,51200,51200,51200,0
|
|
20240705,110100,53611200,51200,51200,51200,51200,0
|
|
20240705,110000,53611200,51200,51200,51200,51200,0
|
|
20240705,105900,53611200,51200,51200,51200,51200,1
|
|
20240705,105800,53560000,51100,51100,51100,51100,0
|
|
20240705,105700,53560000,51100,51100,51100,51100,0
|
|
20240705,105600,53560000,51100,51100,51100,51100,1
|
|
20240705,105500,53508900,51000,51000,51000,51000,0
|
|
20240705,105400,53508900,51000,51000,51000,51000,0
|
|
20240705,105300,53508900,51000,51000,51000,51000,0
|
|
20240705,105200,53508900,51000,51000,51000,51000,1
|
|
20240705,105100,53457900,51000,51000,51000,51000,2
|
|
20240705,105000,53355900,51000,51000,51000,51000,0
|
|
20240705,104900,53355900,51000,51000,51000,51000,0
|
|
20240705,104800,53355900,51000,51000,51000,51000,1
|
|
20240705,104700,53304900,51000,51000,51000,51000,0
|
|
20240705,104600,53304900,51000,51000,51000,51000,0
|
|
20240705,104500,53304900,51000,51000,51000,51000,0
|
|
20240705,104400,53304900,51000,51000,51000,51000,0
|
|
20240705,104300,53304900,51000,51000,51000,51000,0
|
|
20240705,104200,53304900,51000,51000,51000,51000,1
|
|
20240705,104100,53253900,51000,51000,51000,51000,0
|
|
20240705,104000,53253900,51000,51000,51000,51000,1
|
|
20240705,103900,53202900,51000,51000,51000,51000,1
|
|
20240705,103800,53151900,51000,51000,51000,51000,0
|
|
20240705,103700,53151900,51000,51000,51000,51000,0
|
|
20240705,103600,53151900,51000,51000,51000,51000,1
|
|
20240705,103500,53100900,51000,51000,51000,51000,0
|
|
20240705,103400,53100900,51000,51000,51000,51000,2
|
|
20240705,103300,52998900,50600,50700,50700,50600,17
|
|
20240705,103200,52137200,51000,51000,51000,51000,1
|
|
20240705,103100,52086200,51000,51000,51000,51000,0
|
|
20240705,103000,52086200,51000,51000,51000,51000,0
|
|
20240705,102900,52086200,51000,51000,51000,51000,0
|
|
20240705,102800,52086200,51000,51000,51000,51000,0
|
|
20240705,102700,52086200,51000,51000,51000,51000,0
|
|
20240705,102600,52086200,51000,51000,51000,51000,1
|
|
20240705,102500,52035200,51000,51000,51000,51000,1
|
|
20240705,102400,51984200,51000,51000,51000,51000,1
|
|
20240705,102300,51933200,51000,51000,51000,51000,0
|
|
20240705,102200,51933200,51000,51000,51000,51000,0
|
|
20240705,102100,51933200,51000,51000,51000,51000,0
|
|
20240705,102000,51933200,51000,51000,51000,51000,0
|
|
20240705,101900,51933200,51000,51000,51000,51000,0
|
|
20240705,101800,51933200,51000,51000,51000,51000,0
|
|
20240705,101700,51933200,51000,51000,51000,51000,3
|
|
20240705,101600,51780200,51000,51000,51000,51000,1
|
|
20240705,101500,51729200,50700,50700,50700,50700,0
|
|
20240705,101400,51729200,50700,50700,50700,50700,0
|
|
20240705,101300,51729200,50700,50700,50700,50700,14
|
|
20240705,101200,51019400,50600,50600,50600,50600,0
|
|
20240705,101100,51019400,50600,50700,50700,50600,87
|
|
20240705,101000,46608800,50700,50700,50700,50700,0
|
|
20240705,100900,46608800,50700,50700,50700,50700,0
|
|
20240705,100800,46608800,50700,50700,50700,50700,2
|
|
20240705,100700,46507400,50700,50700,50700,50700,10
|
|
20240705,100600,46000400,50700,50700,50700,50700,0
|
|
20240705,100500,46000400,50700,50700,50700,50700,0
|
|
20240705,100400,46000400,50700,50700,50700,50700,0
|
|
20240705,100300,46000400,50700,50700,50700,50700,0
|
|
20240705,100200,46000400,50700,50700,50700,50700,12
|
|
20240705,100100,45392000,50700,50700,50700,50700,2
|
|
20240705,100000,45290600,50700,50700,50700,50700,5
|
|
20240705,095900,45037100,50700,50700,50700,50700,0
|
|
20240705,095800,45037100,50700,50700,50700,50700,5
|
|
20240705,095700,44783600,50700,50700,50700,50700,0
|
|
20240705,095600,44783600,50700,50700,50700,50700,0
|
|
20240705,095500,44783600,50700,50700,50700,50700,0
|
|
20240705,095400,44783600,50700,50700,50700,50700,0
|
|
20240705,095300,44783600,50700,50800,50800,50700,69
|
|
20240705,095200,41283800,50800,50800,50800,50800,1
|
|
20240705,095100,41233000,50700,50700,50700,50700,0
|
|
20240705,095000,41233000,50700,50700,50700,50700,21
|
|
20240705,094900,40168300,50800,50900,50900,50800,59
|
|
20240705,094800,37169600,51000,51000,51000,51000,0
|
|
20240705,094700,37169600,51000,51000,51000,51000,0
|
|
20240705,094600,37169600,51000,51000,51000,51000,0
|
|
20240705,094500,37169600,51000,51000,51000,51000,0
|
|
20240705,094400,37169600,51000,51100,51100,51000,11
|
|
20240705,094300,36607600,51200,51200,51200,51200,0
|
|
20240705,094200,36607600,51200,51200,51200,51200,0
|
|
20240705,094100,36607600,51200,51200,51200,51200,0
|
|
20240705,094000,36607600,51200,51200,51200,51200,0
|
|
20240705,093900,36607600,51200,51200,51200,51200,0
|
|
20240705,093800,36607600,51200,51200,51200,51200,0
|
|
20240705,093700,36607600,51200,51200,51200,51200,0
|
|
20240705,093600,36607600,51200,51200,51200,51200,0
|
|
20240705,093500,36607600,51200,51200,51200,51200,0
|
|
20240705,093400,36607600,51200,51200,51200,51200,0
|
|
20240705,093300,36607600,51200,51200,51200,51200,0
|
|
20240705,093200,36607600,51200,51200,51200,51200,0
|
|
20240705,093100,36607600,51200,51200,51200,51200,0
|
|
20240705,093000,36607600,51200,51200,51200,51200,10
|
|
20240705,092900,36095600,51200,51200,51200,51200,0
|
|
20240705,092800,36095600,51200,51200,51200,51200,0
|
|
20240705,092700,36095600,51200,51200,51200,51200,10
|
|
20240705,092600,35583600,51200,51300,51300,51200,131
|
|
20240705,092500,28872600,51300,51300,51300,51300,0
|
|
20240705,092400,28872600,51300,51300,51300,51300,0
|
|
20240705,092300,28872600,51300,51300,51300,51300,0
|
|
20240705,092200,28872600,51300,51800,51800,51300,535
|
|
20240705,092100,1362700,51700,51700,51700,51700,0
|
|
20240705,092000,1362700,51700,51700,51700,51700,0
|
|
20240705,091900,1362700,51700,51700,51700,51700,0
|
|
20240705,091800,1362700,51700,51700,51700,51700,0
|
|
20240705,091700,1362700,51700,51700,51700,51700,0
|
|
20240705,091600,1362700,51700,51700,51700,51700,0
|
|
20240705,091500,1362700,51700,51700,51700,51700,0
|
|
20240705,091400,1362700,51700,51700,51700,51700,0
|
|
20240705,091300,1362700,51700,51700,51700,51700,0
|
|
20240705,091200,1362700,51700,51700,51700,51700,0
|
|
20240705,091100,1362700,51700,51700,51700,51700,0
|
|
20240705,091000,1362700,51700,51700,51700,51700,0
|
|
20240705,090900,1362700,51700,51700,51700,51700,0
|
|
20240705,090800,1362700,51700,51700,51700,51700,0
|
|
20240705,090700,1362700,51700,51700,51700,51700,1
|
|
20240705,090600,1311000,52500,51700,52500,51700,7
|
|
20240705,090500,947500,52600,52600,52600,52600,0
|
|
20240705,090400,947500,52600,52600,52600,52600,5
|
|
20240705,090300,684500,52600,52600,52600,52600,1
|
|
20240705,090200,631900,52700,52700,52700,52700,3
|
|
20240705,090100,473800,52700,52700,52700,52700,2
|
|
20240705,090000,368400,52700,52600,52700,52600,7
|