607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,190400,402971200,52000,52000,52000,52000,188
|
|
20240704,190300,402971200,52000,52000,52000,52000,0
|
|
20240704,190200,402971200,52000,52000,52000,52000,0
|
|
20240704,190100,402971200,52000,52000,52000,52000,0
|
|
20240704,190000,402971200,52000,52000,52000,52000,0
|
|
20240704,185900,402971200,52000,52000,52000,52000,0
|
|
20240704,185800,402971200,52000,52000,52000,52000,0
|
|
20240704,185700,402971200,52000,52000,52000,52000,0
|
|
20240704,185600,402971200,52000,52000,52000,52000,0
|
|
20240704,185500,402971200,52000,52000,52000,52000,0
|
|
20240704,185400,402971200,52000,52000,52000,52000,0
|
|
20240704,185300,402971200,52000,52000,52000,52000,0
|
|
20240704,185200,402971200,52000,52000,52000,52000,0
|
|
20240704,185100,402971200,52000,52000,52000,52000,0
|
|
20240704,185000,402971200,52000,52000,52000,52000,0
|
|
20240704,184900,402971200,52000,52000,52000,52000,0
|
|
20240704,184800,402971200,52000,52000,52000,52000,0
|
|
20240704,184700,402971200,52000,52000,52000,52000,0
|
|
20240704,184600,402971200,52000,52000,52000,52000,0
|
|
20240704,184500,402971200,52000,52000,52000,52000,0
|
|
20240704,184400,402971200,52000,52000,52000,52000,0
|
|
20240704,184300,402971200,52000,52000,52000,52000,0
|
|
20240704,184200,402971200,52000,52000,52000,52000,0
|
|
20240704,184100,402971200,52000,52000,52000,52000,0
|
|
20240704,184000,402971200,52000,52000,52000,52000,0
|
|
20240704,183900,402971200,52000,52000,52000,52000,0
|
|
20240704,183800,402971200,52000,52000,52000,52000,0
|
|
20240704,183700,402971200,52000,52000,52000,52000,0
|
|
20240704,183600,402971200,52000,52000,52000,52000,0
|
|
20240704,183500,402971200,52000,52000,52000,52000,0
|
|
20240704,183400,402971200,52000,52000,52000,52000,188
|
|
20240704,183300,402971200,52000,52000,52000,52000,0
|
|
20240704,183200,402971200,52000,52000,52000,52000,0
|
|
20240704,183100,402971200,52000,52000,52000,52000,0
|
|
20240704,183000,402971200,52000,52000,52000,52000,0
|
|
20240704,182900,402971200,52000,52000,52000,52000,0
|
|
20240704,182800,402971200,52000,52000,52000,52000,0
|
|
20240704,182700,402971200,52000,52000,52000,52000,0
|
|
20240704,182600,402971200,52000,52000,52000,52000,0
|
|
20240704,182500,402971200,52000,52000,52000,52000,0
|
|
20240704,182400,402971200,52000,52000,52000,52000,0
|
|
20240704,182300,402971200,52000,52000,52000,52000,0
|
|
20240704,182200,402971200,52000,52000,52000,52000,0
|
|
20240704,182100,402971200,52000,52000,52000,52000,0
|
|
20240704,182000,402971200,52000,52000,52000,52000,0
|
|
20240704,181900,402971200,52000,52000,52000,52000,0
|
|
20240704,181800,402971200,52000,52000,52000,52000,0
|
|
20240704,181700,402971200,52000,52000,52000,52000,0
|
|
20240704,181600,402971200,52000,52000,52000,52000,0
|
|
20240704,181500,402971200,52000,52000,52000,52000,0
|
|
20240704,181400,402971200,52000,52000,52000,52000,0
|
|
20240704,181300,402971200,52000,52000,52000,52000,0
|
|
20240704,181200,402971200,52000,52000,52000,52000,0
|
|
20240704,181100,402971200,52000,52000,52000,52000,0
|
|
20240704,181000,402971200,52000,52000,52000,52000,0
|
|
20240704,180900,402971200,52000,52000,52000,52000,0
|
|
20240704,180800,402971200,52000,52000,52000,52000,0
|
|
20240704,180700,402971200,52000,52000,52000,52000,0
|
|
20240704,180600,402971200,52000,52000,52000,52000,0
|
|
20240704,180500,402971200,52000,52000,52000,52000,0
|
|
20240704,180400,402971200,52000,52000,52000,52000,188
|
|
20240704,180300,402971200,52000,52000,52000,52000,0
|
|
20240704,180200,402971200,52000,52000,52000,52000,0
|
|
20240704,180100,402971200,52000,52000,52000,52000,0
|
|
20240704,180000,402971200,52000,52000,52000,52000,0
|
|
20240704,175900,402971200,52000,52000,52000,52000,0
|
|
20240704,175800,402971200,52000,52000,52000,52000,0
|
|
20240704,175700,402971200,52000,52000,52000,52000,0
|
|
20240704,175600,402971200,52000,52000,52000,52000,0
|
|
20240704,175500,402971200,52000,52000,52000,52000,0
|
|
20240704,175400,402971200,52000,52000,52000,52000,0
|
|
20240704,175300,402971200,52000,52000,52000,52000,0
|
|
20240704,175200,402971200,52000,52000,52000,52000,0
|
|
20240704,175100,402971200,52000,52000,52000,52000,0
|
|
20240704,175000,402971200,52000,52000,52000,52000,0
|
|
20240704,174900,402971200,52000,52000,52000,52000,0
|
|
20240704,174800,402971200,52000,52000,52000,52000,0
|
|
20240704,174700,402971200,52000,52000,52000,52000,0
|
|
20240704,174600,402971200,52000,52000,52000,52000,0
|
|
20240704,174500,402971200,52000,52000,52000,52000,0
|
|
20240704,174400,402971200,52000,52000,52000,52000,0
|
|
20240704,174300,402971200,52000,52000,52000,52000,0
|
|
20240704,174200,402971200,52000,52000,52000,52000,0
|
|
20240704,174100,402971200,52000,52000,52000,52000,0
|
|
20240704,174000,402971200,52000,52000,52000,52000,0
|
|
20240704,173900,402971200,52000,52000,52000,52000,0
|
|
20240704,173800,402971200,52000,52000,52000,52000,0
|
|
20240704,173700,402971200,52000,52000,52000,52000,0
|
|
20240704,173600,402971200,52000,52000,52000,52000,0
|
|
20240704,173500,402971200,52000,52000,52000,52000,0
|
|
20240704,173400,402971200,52000,52000,52000,52000,188
|
|
20240704,173300,402971200,52000,52000,52000,52000,0
|
|
20240704,173200,402971200,52000,52000,52000,52000,0
|
|
20240704,173100,402971200,52000,52000,52000,52000,0
|
|
20240704,173000,402971200,52000,52000,52000,52000,0
|
|
20240704,172900,402971200,52000,52000,52000,52000,0
|
|
20240704,172800,402971200,52000,52000,52000,52000,0
|
|
20240704,172700,402971200,52000,52000,52000,52000,0
|
|
20240704,172600,402971200,52000,52000,52000,52000,0
|
|
20240704,172500,402971200,52000,52000,52000,52000,0
|
|
20240704,172400,402971200,52000,52000,52000,52000,0
|
|
20240704,172300,402971200,52000,52000,52000,52000,0
|
|
20240704,172200,402971200,52000,52000,52000,52000,0
|
|
20240704,172100,402971200,52000,52000,52000,52000,0
|
|
20240704,172000,402971200,52000,52000,52000,52000,0
|
|
20240704,171900,402971200,52000,52000,52000,52000,0
|
|
20240704,171800,402971200,52000,52000,52000,52000,0
|
|
20240704,171700,402971200,52000,52000,52000,52000,0
|
|
20240704,171600,402971200,52000,52000,52000,52000,0
|
|
20240704,171500,402971200,52000,52000,52000,52000,0
|
|
20240704,171400,402971200,52000,52000,52000,52000,0
|
|
20240704,171300,402971200,52000,52000,52000,52000,0
|
|
20240704,171200,402971200,52000,52000,52000,52000,0
|
|
20240704,171100,402971200,52000,52000,52000,52000,0
|
|
20240704,171000,402971200,52000,52000,52000,52000,0
|
|
20240704,170900,402971200,52000,52000,52000,52000,0
|
|
20240704,170800,402971200,52000,52000,52000,52000,0
|
|
20240704,170700,402971200,52000,52000,52000,52000,0
|
|
20240704,170600,402971200,52000,52000,52000,52000,0
|
|
20240704,170500,402971200,52000,52000,52000,52000,0
|
|
20240704,170400,402971200,52000,52000,52000,52000,188
|
|
20240704,170300,402971200,52000,52000,52000,52000,0
|
|
20240704,170200,402971200,52000,52000,52000,52000,0
|
|
20240704,170100,402971200,52000,52000,52000,52000,0
|
|
20240704,170000,402971200,52000,52000,52000,52000,0
|
|
20240704,165900,402971200,52000,52000,52000,52000,0
|
|
20240704,165800,402971200,52000,52000,52000,52000,0
|
|
20240704,165700,402971200,52000,52000,52000,52000,0
|
|
20240704,165600,402971200,52000,52000,52000,52000,0
|
|
20240704,165500,402971200,52000,52000,52000,52000,0
|
|
20240704,165400,402971200,52000,52000,52000,52000,0
|
|
20240704,165300,402971200,52000,52000,52000,52000,0
|
|
20240704,165200,402971200,52000,52000,52000,52000,0
|
|
20240704,165100,402971200,52000,52000,52000,52000,0
|
|
20240704,165000,402971200,52000,52000,52000,52000,0
|
|
20240704,164900,402971200,52000,52000,52000,52000,0
|
|
20240704,164800,402971200,52000,52000,52000,52000,0
|
|
20240704,164700,402971200,52000,52000,52000,52000,0
|
|
20240704,164600,402971200,52000,52000,52000,52000,0
|
|
20240704,164500,402971200,52000,52000,52000,52000,0
|
|
20240704,164400,402971200,52000,52000,52000,52000,0
|
|
20240704,164300,402971200,52000,52000,52000,52000,0
|
|
20240704,164200,402971200,52000,52000,52000,52000,0
|
|
20240704,164100,402971200,52000,52000,52000,52000,0
|
|
20240704,164000,402971200,52000,52000,52000,52000,0
|
|
20240704,163900,402971200,52000,52000,52000,52000,0
|
|
20240704,163800,402971200,52000,52000,52000,52000,0
|
|
20240704,163700,402971200,52000,52000,52000,52000,0
|
|
20240704,163600,402971200,52000,52000,52000,52000,0
|
|
20240704,163500,402971200,52000,52000,52000,52000,0
|
|
20240704,163400,402971200,52000,52000,52000,52000,188
|
|
20240704,163300,402971200,52000,52000,52000,52000,0
|
|
20240704,163200,402971200,52000,52000,52000,52000,0
|
|
20240704,163100,402971200,52000,52000,52000,52000,0
|
|
20240704,163000,402971200,52000,52000,52000,52000,0
|
|
20240704,162900,402971200,52000,52000,52000,52000,0
|
|
20240704,162800,402971200,52000,52000,52000,52000,0
|
|
20240704,162700,402971200,52000,52000,52000,52000,0
|
|
20240704,162600,402971200,52000,52000,52000,52000,0
|
|
20240704,162500,402971200,52000,52000,52000,52000,0
|
|
20240704,162400,402971200,52000,52000,52000,52000,0
|
|
20240704,162300,402971200,52000,52000,52000,52000,0
|
|
20240704,162200,402971200,52000,52000,52000,52000,0
|
|
20240704,162100,402971200,52000,52000,52000,52000,0
|
|
20240704,162000,402971200,52000,52000,52000,52000,0
|
|
20240704,161900,402971200,52000,52000,52000,52000,0
|
|
20240704,161800,402971200,52000,52000,52000,52000,0
|
|
20240704,161700,402971200,52000,52000,52000,52000,0
|
|
20240704,161600,402971200,52000,52000,52000,52000,0
|
|
20240704,161500,402971200,52000,52000,52000,52000,0
|
|
20240704,161400,402971200,52000,52000,52000,52000,0
|
|
20240704,161300,402971200,52000,52000,52000,52000,0
|
|
20240704,161200,402971200,52000,52000,52000,52000,0
|
|
20240704,161100,402971200,52000,52000,52000,52000,0
|
|
20240704,161000,402971200,52000,52000,52000,52000,0
|
|
20240704,160900,402971200,52000,52000,52000,52000,0
|
|
20240704,160800,402971200,52000,52000,52000,52000,0
|
|
20240704,160700,402971200,52000,52000,52000,52000,0
|
|
20240704,160600,402971200,52000,52000,52000,52000,0
|
|
20240704,160500,402971200,52000,52000,52000,52000,0
|
|
20240704,160400,402971200,52000,52000,52000,52000,188
|
|
20240704,160300,402971200,52000,52000,52000,52000,0
|
|
20240704,160200,402971200,52000,52000,52000,52000,0
|
|
20240704,160100,402971200,52000,52000,52000,52000,0
|
|
20240704,160000,402971200,52000,52000,52000,52000,0
|
|
20240704,155900,402971200,52000,52000,52000,52000,0
|
|
20240704,155800,402971200,52000,52000,52000,52000,0
|
|
20240704,155700,402971200,52000,52000,52000,52000,0
|
|
20240704,155600,402971200,52000,52000,52000,52000,0
|
|
20240704,155500,402971200,52000,52000,52000,52000,0
|
|
20240704,155400,402971200,52000,52000,52000,52000,0
|
|
20240704,155300,402971200,52000,52000,52000,52000,0
|
|
20240704,155200,402971200,52000,52000,52000,52000,0
|
|
20240704,155100,402971200,52000,52000,52000,52000,0
|
|
20240704,155000,402971200,52000,52000,52000,52000,0
|
|
20240704,154900,402971200,52000,52000,52000,52000,0
|
|
20240704,154800,402971200,52000,52000,52000,52000,0
|
|
20240704,154700,402971200,52000,52000,52000,52000,0
|
|
20240704,154600,402971200,52000,52000,52000,52000,0
|
|
20240704,154500,402971200,52000,52000,52000,52000,0
|
|
20240704,154400,402971200,52000,52000,52000,52000,0
|
|
20240704,154300,402971200,52000,52000,52000,52000,0
|
|
20240704,154200,402971200,52000,52000,52000,52000,0
|
|
20240704,154100,402971200,52000,52000,52000,52000,0
|
|
20240704,154000,402971200,52000,52000,52000,52000,0
|
|
20240704,153900,402971200,52000,52000,52000,52000,0
|
|
20240704,153800,402971200,52000,52000,52000,52000,0
|
|
20240704,153700,402971200,52000,52000,52000,52000,0
|
|
20240704,153600,402971200,52000,52000,52000,52000,0
|
|
20240704,153500,402971200,52000,52000,52000,52000,0
|
|
20240704,153400,402971200,52000,52000,52000,52000,188
|
|
20240704,153300,402971200,52000,52000,52000,52000,0
|
|
20240704,153200,402971200,52000,52000,52000,52000,0
|
|
20240704,153100,402971200,52000,52000,52000,52000,0
|
|
20240704,153000,402971200,52000,52000,52000,52000,188
|
|
20240704,152900,393195200,51300,51300,51300,51300,0
|
|
20240704,152800,393195200,51300,51300,51300,51300,0
|
|
20240704,152700,393195200,51300,51300,51300,51300,0
|
|
20240704,152600,393195200,51300,51300,51300,51300,0
|
|
20240704,152500,393195200,51300,51300,51300,51300,0
|
|
20240704,152400,393195200,51300,51300,51300,51300,0
|
|
20240704,152300,393195200,51300,51300,51300,51300,0
|
|
20240704,152200,393195200,51300,51300,51300,51300,0
|
|
20240704,152100,393195200,51300,51300,51300,51300,0
|
|
20240704,152000,393195200,51300,51300,51300,51300,0
|
|
20240704,151900,393195200,51300,51300,51300,51300,2
|
|
20240704,151800,393092600,51400,51300,51400,51300,85
|
|
20240704,151700,388732000,51300,50900,51300,50900,5
|
|
20240704,151600,388476800,51100,51000,51100,51000,2
|
|
20240704,151500,388374700,51200,51200,51200,51200,0
|
|
20240704,151400,388374700,51200,51200,51200,51200,83
|
|
20240704,151300,384125100,51500,50800,51500,50800,54
|
|
20240704,151200,381379900,50800,50900,50900,50800,14
|
|
20240704,151100,380667600,51500,51500,51500,51500,0
|
|
20240704,151000,380667600,51500,51000,51500,51000,4
|
|
20240704,150900,380462700,51400,51400,51400,51400,0
|
|
20240704,150800,380462700,51400,50800,51400,50800,4
|
|
20240704,150700,380258900,51500,51500,51500,51500,0
|
|
20240704,150600,380258900,51500,50900,51500,50900,5
|
|
20240704,150500,380003800,51000,51000,51000,51000,1
|
|
20240704,150400,379952800,51600,51500,51600,51000,6
|
|
20240704,150300,379644600,51200,51000,51200,51000,5
|
|
20240704,150200,379389300,51500,51500,51500,51500,0
|
|
20240704,150100,379389300,51500,51500,51500,51500,0
|
|
20240704,150000,379389300,51500,51500,51500,51500,0
|
|
20240704,145900,379389300,51500,50900,51500,50900,5
|
|
20240704,145800,379133900,51600,51600,51600,51600,1
|
|
20240704,145700,379082300,51500,51500,51500,51500,0
|
|
20240704,145600,379082300,51500,51500,51500,51500,0
|
|
20240704,145500,379082300,51500,51500,51500,51500,3
|
|
20240704,145400,378927800,50900,50800,50900,50800,13
|
|
20240704,145300,378266400,51700,51700,51700,51700,0
|
|
20240704,145200,378266400,51700,51700,51700,51700,0
|
|
20240704,145100,378266400,51700,51500,51700,51500,4
|
|
20240704,145000,378060200,51400,50700,51400,50700,6
|
|
20240704,144900,377754400,51100,51100,51100,51100,0
|
|
20240704,144800,377754400,51100,51100,51100,51100,1
|
|
20240704,144700,377703300,51300,51000,51300,51000,2
|
|
20240704,144600,377601000,50800,50800,50800,50800,0
|
|
20240704,144500,377601000,50800,50800,50800,50800,3
|
|
20240704,144400,377448600,50900,50900,50900,50900,0
|
|
20240704,144300,377448600,50900,50900,50900,50900,0
|
|
20240704,144200,377448600,50900,50900,50900,50900,0
|
|
20240704,144100,377448600,50900,50800,50900,50800,3
|
|
20240704,144000,377296100,50900,50900,50900,50900,0
|
|
20240704,143900,377296100,50900,50900,50900,50900,0
|
|
20240704,143800,377296100,50900,50900,50900,50900,0
|
|
20240704,143700,377296100,50900,50900,50900,50900,0
|
|
20240704,143600,377296100,50900,50900,50900,50900,2
|
|
20240704,143500,377194300,51500,50900,51500,50900,26
|
|
20240704,143400,375870300,51000,51000,51000,51000,3
|
|
20240704,143300,375717300,51000,51000,51000,51000,7
|
|
20240704,143200,375360300,51600,51000,51600,51000,6
|
|
20240704,143100,375053300,51700,51700,51700,51700,0
|
|
20240704,143000,375053300,51700,51700,51700,51700,1
|
|
20240704,142900,375001600,51600,51600,51600,51600,0
|
|
20240704,142800,375001600,51600,51600,51600,51600,0
|
|
20240704,142700,375001600,51600,51400,51600,51300,76
|
|
20240704,142600,371101500,51800,51800,51800,51800,0
|
|
20240704,142500,371101500,51800,51800,51800,51800,0
|
|
20240704,142400,371101500,51800,51800,51800,51800,0
|
|
20240704,142300,371101500,51800,51400,51800,51400,4
|
|
20240704,142200,370895500,51800,51400,51800,51400,5
|
|
20240704,142100,370637200,51300,51300,51300,51300,0
|
|
20240704,142000,370637200,51300,51300,51300,51300,17
|
|
20240704,141900,369765100,51300,51300,51300,51300,0
|
|
20240704,141800,369765100,51300,51100,51300,51100,4
|
|
20240704,141700,369560500,51300,51300,51300,51300,0
|
|
20240704,141600,369560500,51300,51300,51300,51300,0
|
|
20240704,141500,369560500,51300,51300,51300,51300,0
|
|
20240704,141400,369560500,51300,51300,51300,51100,24
|
|
20240704,141300,368333700,51100,51100,51100,51100,0
|
|
20240704,141200,368333700,51100,51100,51100,51100,0
|
|
20240704,141100,368333700,51100,51100,51100,51100,0
|
|
20240704,141000,368333700,51100,51100,51100,51100,0
|
|
20240704,140900,368333700,51100,51100,51100,51100,2
|
|
20240704,140800,368231500,51300,51300,51300,51100,266
|
|
20240704,140700,354610800,51400,51400,51400,51400,0
|
|
20240704,140600,354610800,51400,51400,51400,51400,0
|
|
20240704,140500,354610800,51400,51400,51400,51400,2
|
|
20240704,140400,354508000,51500,51500,51500,51500,0
|
|
20240704,140300,354508000,51500,51500,51500,51500,0
|
|
20240704,140200,354508000,51500,51500,51500,51500,0
|
|
20240704,140100,354508000,51500,51500,51500,51500,1
|
|
20240704,140000,354456500,51300,51300,51300,51300,2
|
|
20240704,135900,354353900,51300,51300,51300,51300,0
|
|
20240704,135800,354353900,51300,51300,51300,51300,0
|
|
20240704,135700,354353900,51300,51300,51300,51300,0
|
|
20240704,135600,354353900,51300,51300,51300,51300,12
|
|
20240704,135500,353738300,51300,51300,51300,51300,0
|
|
20240704,135400,353738300,51300,51300,51300,51300,60
|
|
20240704,135300,350660300,51300,51300,51300,51300,19
|
|
20240704,135200,349685600,51300,51300,51300,51300,0
|
|
20240704,135100,349685600,51300,51300,51300,51300,3
|
|
20240704,135000,349531700,51700,51700,51700,51700,0
|
|
20240704,134900,349531700,51700,51700,51700,51700,0
|
|
20240704,134800,349531700,51700,51700,51700,51700,0
|
|
20240704,134700,349531700,51700,51300,51700,51300,3
|
|
20240704,134600,349377400,51400,51400,51400,51400,0
|
|
20240704,134500,349377400,51400,51400,51400,51400,0
|
|
20240704,134400,349377400,51400,51400,51400,51400,0
|
|
20240704,134300,349377400,51400,51400,51400,51400,11
|
|
20240704,134200,348812000,51200,51300,51300,51200,3
|
|
20240704,134100,348658300,51800,51500,51800,51500,2
|
|
20240704,134000,348555000,51400,51400,51400,51400,12
|
|
20240704,133900,347938200,51900,51400,51900,51400,56
|
|
20240704,133800,345058500,51300,50900,51300,50900,69
|
|
20240704,133700,341520200,50900,50900,50900,50900,0
|
|
20240704,133600,341520200,50900,50900,50900,50900,0
|
|
20240704,133500,341520200,50900,50900,50900,50900,0
|
|
20240704,133400,341520200,50900,50900,50900,50900,0
|
|
20240704,133300,341520200,50900,50900,50900,50900,2
|
|
20240704,133200,341418400,50900,50900,50900,50900,0
|
|
20240704,133100,341418400,50900,50900,50900,50900,0
|
|
20240704,133000,341418400,50900,50900,50900,50900,0
|
|
20240704,132900,341418400,50900,50900,50900,50900,2
|
|
20240704,132800,341316600,51200,51200,51200,51200,0
|
|
20240704,132700,341316600,51200,51200,51200,51200,0
|
|
20240704,132600,341316600,51200,51200,51200,51200,0
|
|
20240704,132500,341316600,51200,51200,51200,51200,1
|
|
20240704,132400,341265400,50900,50900,50900,50900,3
|
|
20240704,132300,341112700,50900,50900,50900,50900,0
|
|
20240704,132200,341112700,50900,50900,50900,50900,0
|
|
20240704,132100,341112700,50900,50900,50900,50900,0
|
|
20240704,132000,341112700,50900,50900,50900,50900,2
|
|
20240704,131900,341010900,51200,51200,51200,51200,0
|
|
20240704,131800,341010900,51200,51200,51200,51200,0
|
|
20240704,131700,341010900,51200,51200,51200,51200,3
|
|
20240704,131600,340857300,50900,50900,50900,50900,0
|
|
20240704,131500,340857300,50900,50900,50900,50900,2
|
|
20240704,131400,340755500,51000,51000,51000,51000,0
|
|
20240704,131300,340755500,51000,51000,51000,51000,0
|
|
20240704,131200,340755500,51000,51000,51000,51000,7
|
|
20240704,131100,340398500,51000,50900,51000,50900,15
|
|
20240704,131000,339633800,50900,50900,50900,50900,0
|
|
20240704,130900,339633800,50900,50900,50900,50900,0
|
|
20240704,130800,339633800,50900,50900,50900,50900,0
|
|
20240704,130700,339633800,50900,50900,50900,50900,0
|
|
20240704,130600,339633800,50900,50900,50900,50900,2
|
|
20240704,130500,339532000,50900,50900,50900,50900,0
|
|
20240704,130400,339532000,50900,50900,50900,50900,0
|
|
20240704,130300,339532000,50900,50900,50900,50900,0
|
|
20240704,130200,339532000,50900,50900,50900,50900,2
|
|
20240704,130100,339430200,51200,51200,51200,51200,0
|
|
20240704,130000,339430200,51200,51000,51200,51000,2
|
|
20240704,125900,339328000,50900,50900,50900,50900,0
|
|
20240704,125800,339328000,50900,50900,50900,50900,0
|
|
20240704,125700,339328000,50900,50900,50900,50900,3
|
|
20240704,125600,339175300,50900,50900,50900,50900,0
|
|
20240704,125500,339175300,50900,50900,50900,50900,0
|
|
20240704,125400,339175300,50900,50900,50900,50900,0
|
|
20240704,125300,339175300,50900,50900,50900,50900,2
|
|
20240704,125200,339073500,50900,50900,50900,50900,0
|
|
20240704,125100,339073500,50900,50900,50900,50900,3
|
|
20240704,125000,338920800,50600,50600,50600,50600,0
|
|
20240704,124900,338920800,50600,50600,50600,50600,30
|
|
20240704,124800,337402800,50600,50600,50600,50600,2
|
|
20240704,124700,337301600,50600,50600,50600,50600,0
|
|
20240704,124600,337301600,50600,50600,50600,50600,0
|
|
20240704,124500,337301600,50600,50600,50600,50600,0
|
|
20240704,124400,337301600,50600,50600,50600,50600,3
|
|
20240704,124300,337149800,50600,50600,50600,50600,0
|
|
20240704,124200,337149800,50600,50600,50600,50600,0
|
|
20240704,124100,337149800,50600,50600,50600,50600,0
|
|
20240704,124000,337149800,50600,50600,50600,50600,2
|
|
20240704,123900,337048600,50600,50600,50600,50600,4
|
|
20240704,123800,336846200,50600,50600,50600,50600,0
|
|
20240704,123700,336846200,50600,50600,50600,50600,0
|
|
20240704,123600,336846200,50600,50600,50600,50600,0
|
|
20240704,123500,336846200,50600,50600,50600,50600,2
|
|
20240704,123400,336745000,50600,50600,50600,50600,0
|
|
20240704,123300,336745000,50600,50600,50600,50600,2
|
|
20240704,123200,336643800,50600,50600,50600,50600,2
|
|
20240704,123100,336542600,50600,50600,50600,50600,0
|
|
20240704,123000,336542600,50600,50600,50600,50600,5
|
|
20240704,122900,336289600,50600,50600,50600,50600,0
|
|
20240704,122800,336289600,50600,50600,50600,50600,1
|
|
20240704,122700,336239000,50800,50800,50800,50800,1
|
|
20240704,122600,336188200,50800,50600,50800,50600,54
|
|
20240704,122500,333445400,50800,50800,50800,50800,0
|
|
20240704,122400,333445400,50800,50800,50800,50800,34
|
|
20240704,122300,331718200,50800,50800,50800,50800,13
|
|
20240704,122200,331057800,50800,50800,50800,50800,0
|
|
20240704,122100,331057800,50800,50800,50800,50800,2
|
|
20240704,122000,330956200,50800,50600,50800,50600,33
|
|
20240704,121900,329280000,50900,50900,50900,50900,0
|
|
20240704,121800,329280000,50900,50900,50900,50900,0
|
|
20240704,121700,329280000,50900,50600,50900,50600,5
|
|
20240704,121600,329026500,50800,50800,50800,50800,3
|
|
20240704,121500,328874100,50800,50800,50800,50800,2
|
|
20240704,121400,328772500,50800,50800,50800,50800,2
|
|
20240704,121300,328670900,50800,50800,50800,50800,2
|
|
20240704,121200,328569300,50900,50800,50900,50800,5
|
|
20240704,121100,328315200,50800,50800,50800,50800,6
|
|
20240704,121000,328010400,51000,51000,51000,51000,0
|
|
20240704,120900,328010400,51000,51000,51000,51000,0
|
|
20240704,120800,328010400,51000,50800,51000,50800,3
|
|
20240704,120700,327857800,51000,51000,51000,51000,0
|
|
20240704,120600,327857800,51000,51000,51000,51000,0
|
|
20240704,120500,327857800,51000,51000,51000,51000,0
|
|
20240704,120400,327857800,51000,51000,51000,51000,0
|
|
20240704,120300,327857800,51000,50800,51000,50800,5
|
|
20240704,120200,327603400,51000,51000,51000,51000,0
|
|
20240704,120100,327603400,51000,51000,51000,51000,0
|
|
20240704,120000,327603400,51000,51000,51000,51000,2
|
|
20240704,115900,327501400,50800,50800,50800,50800,2
|
|
20240704,115800,327399800,50800,50800,50800,50800,0
|
|
20240704,115700,327399800,50800,50800,50800,50800,0
|
|
20240704,115600,327399800,50800,50800,50800,50800,0
|
|
20240704,115500,327399800,50800,50800,50800,50800,0
|
|
20240704,115400,327399800,50800,50800,50800,50800,2
|
|
20240704,115300,327298200,50800,50800,50800,50800,0
|
|
20240704,115200,327298200,50800,50800,50800,50800,0
|
|
20240704,115100,327298200,50800,50800,50800,50800,0
|
|
20240704,115000,327298200,50800,50800,50800,50800,4
|
|
20240704,114900,327095000,50800,50800,50800,50800,0
|
|
20240704,114800,327095000,50800,50800,50800,50800,0
|
|
20240704,114700,327095000,50800,50800,50800,50800,0
|
|
20240704,114600,327095000,50800,50800,50800,50800,0
|
|
20240704,114500,327095000,50800,50800,50800,50800,2
|
|
20240704,114400,326993400,50900,50900,50900,50900,0
|
|
20240704,114300,326993400,50900,50900,50900,50900,0
|
|
20240704,114200,326993400,50900,50900,50900,50900,9
|
|
20240704,114100,326535300,50800,50800,50800,50800,2
|
|
20240704,114000,326433700,50800,50800,50800,50800,0
|
|
20240704,113900,326433700,50800,50800,50800,50800,0
|
|
20240704,113800,326433700,50800,50800,50800,50800,0
|
|
20240704,113700,326433700,50800,50800,50800,50800,0
|
|
20240704,113600,326433700,50800,50800,50800,50800,3
|
|
20240704,113500,326281300,50800,50800,50800,50800,0
|
|
20240704,113400,326281300,50800,50800,50800,50800,0
|
|
20240704,113300,326281300,50800,50800,50800,50800,0
|
|
20240704,113200,326281300,50800,50800,50800,50800,2
|
|
20240704,113100,326179700,50800,50800,50800,50800,0
|
|
20240704,113000,326179700,50800,50800,50800,50800,0
|
|
20240704,112900,326179700,50800,50800,50800,50800,0
|
|
20240704,112800,326179700,50800,50800,50800,50800,0
|
|
20240704,112700,326179700,50800,50800,50800,50800,2
|
|
20240704,112600,326078100,50800,50800,50800,50800,0
|
|
20240704,112500,326078100,50800,50800,50800,50800,0
|
|
20240704,112400,326078100,50800,50800,50800,50800,0
|
|
20240704,112300,326078100,50800,50800,50800,50800,3
|
|
20240704,112200,325925700,50800,50800,50800,50800,35
|
|
20240704,112100,324147700,50700,50700,50700,50700,0
|
|
20240704,112000,324147700,50700,50700,50700,50700,0
|
|
20240704,111900,324147700,50700,50700,50700,50700,0
|
|
20240704,111800,324147700,50700,50900,50900,50700,13
|
|
20240704,111700,323486400,51200,51200,51200,51200,1
|
|
20240704,111600,323435200,50900,50900,50900,50900,83
|
|
20240704,111500,319210500,50900,50900,50900,50900,166
|
|
20240704,111400,310761100,50900,50900,50900,50900,85
|
|
20240704,111300,306434600,51000,51000,51000,51000,4
|
|
20240704,111200,306230600,50900,51200,51200,50900,205
|
|
20240704,111100,295782600,51300,51200,51400,51000,289
|
|
20240704,111000,281011500,51100,50600,51100,50600,127
|
|
20240704,110900,274575900,50600,50600,50600,50500,94
|
|
20240704,110800,269820300,50800,50800,50800,50800,0
|
|
20240704,110700,269820300,50800,50700,50800,50700,2
|
|
20240704,110600,269718800,50600,50600,50600,50600,0
|
|
20240704,110500,269718800,50600,50600,50600,50600,2
|
|
20240704,110400,269617600,50700,50700,50700,50700,0
|
|
20240704,110300,269617600,50700,50700,50700,50700,0
|
|
20240704,110200,269617600,50700,50700,50700,50700,0
|
|
20240704,110100,269617600,50700,50700,50700,50700,0
|
|
20240704,110000,269617600,50700,50600,50800,50600,3
|
|
20240704,105900,269465500,50800,50800,50800,50800,0
|
|
20240704,105800,269465500,50800,50800,50800,50800,0
|
|
20240704,105700,269465500,50800,50800,50800,50800,0
|
|
20240704,105600,269465500,50800,50600,50800,50600,4
|
|
20240704,105500,269262900,50600,50600,50600,50600,2
|
|
20240704,105400,269161700,50900,51000,51000,50700,115
|
|
20240704,105300,263323600,51000,51000,51300,50900,110
|
|
20240704,105200,257702400,51200,50700,51200,50700,3
|
|
20240704,105100,257549400,50600,50600,50600,50600,2
|
|
20240704,105000,257448200,50800,50800,50800,50800,0
|
|
20240704,104900,257448200,50800,50800,50800,50800,0
|
|
20240704,104800,257448200,50800,50800,50800,50800,0
|
|
20240704,104700,257448200,50800,50700,50800,50700,101
|
|
20240704,104600,252320000,51200,51200,51200,51200,0
|
|
20240704,104500,252320000,51200,51200,51200,51200,0
|
|
20240704,104400,252320000,51200,51200,51200,51200,0
|
|
20240704,104300,252320000,51200,51200,51200,51200,0
|
|
20240704,104200,252320000,51200,50600,51200,50600,5
|
|
20240704,104100,252066200,51200,51200,51200,51200,0
|
|
20240704,104000,252066200,51200,51200,51200,51200,0
|
|
20240704,103900,252066200,51200,51200,51200,51200,0
|
|
20240704,103800,252066200,51200,50700,51200,50700,4
|
|
20240704,103700,251862700,51500,51100,51500,50600,61
|
|
20240704,103600,248769200,51800,51400,51800,51100,227
|
|
20240704,103500,237140600,52000,52000,52000,52000,0
|
|
20240704,103400,237140600,52000,51900,52000,51900,2
|
|
20240704,103300,237036700,51000,51000,51000,51000,2
|
|
20240704,103200,236934700,51400,51400,51400,51400,0
|
|
20240704,103100,236934700,51400,51400,51400,51400,0
|
|
20240704,103000,236934700,51400,51400,51400,51400,3
|
|
20240704,102900,236780500,51100,51100,51400,50900,248
|
|
20240704,102800,224131300,51500,51500,51500,51500,0
|
|
20240704,102700,224131300,51500,51500,52000,51100,358
|
|
20240704,102600,205749100,51700,51500,52000,51400,352
|
|
20240704,102500,187616900,51300,50800,51300,50800,114
|
|
20240704,102400,181804000,51200,50700,51200,50700,4
|
|
20240704,102300,181600500,51300,50700,51300,50700,79
|
|
20240704,102200,177594600,51400,51400,51400,51400,0
|
|
20240704,102100,177594600,51400,51500,51500,51000,188
|
|
20240704,102000,167959600,51400,51300,51600,51300,33
|
|
20240704,101900,166264400,51400,50900,51600,50900,207
|
|
20240704,101800,155670700,51000,50600,51000,50600,175
|
|
20240704,101700,146802800,50500,50600,50600,50500,155
|
|
20240704,101600,138968600,50800,50700,50800,50700,3
|
|
20240704,101500,138816400,50700,50700,50800,50700,19
|
|
20240704,101400,137853000,50800,50700,50800,50700,3
|
|
20240704,101300,137700800,50800,50800,50800,50700,37
|
|
20240704,101200,135822500,50900,50900,50900,50900,0
|
|
20240704,101100,135822500,50900,50800,50900,50800,3
|
|
20240704,101000,135670000,50900,50900,50900,50900,0
|
|
20240704,100900,135670000,50900,50900,50900,50900,3
|
|
20240704,100800,135517300,50900,50900,50900,50900,0
|
|
20240704,100700,135517300,50900,50900,50900,50900,1
|
|
20240704,100600,135466400,50800,50800,50800,50800,2
|
|
20240704,100500,135364800,51000,51000,51000,51000,0
|
|
20240704,100400,135364800,51000,50900,51000,50900,3
|
|
20240704,100300,135212000,50800,51500,51500,50800,180
|
|
20240704,100200,125980300,51700,50800,51700,50800,133
|
|
20240704,100100,119196200,50900,50900,50900,50900,5
|
|
20240704,100000,118941700,51400,51400,51400,51400,0
|
|
20240704,095900,118941700,51400,51400,51400,51400,0
|
|
20240704,095800,118941700,51400,51400,51400,51400,0
|
|
20240704,095700,118941700,51400,50800,51400,50800,11
|
|
20240704,095600,118380700,51500,50900,51500,50900,53
|
|
20240704,095500,115682400,51600,51600,51600,51600,0
|
|
20240704,095400,115682400,51600,51600,51600,51600,0
|
|
20240704,095300,115682400,51600,51100,51600,51000,67
|
|
20240704,095200,112264600,51300,51600,51600,51300,170
|
|
20240704,095100,103533300,51600,51400,51800,51200,205
|
|
20240704,095000,93018100,51600,51000,52000,51000,93
|
|
20240704,094900,88246900,51000,50900,51000,50700,151
|
|
20240704,094800,80560900,51000,50700,51000,50700,14
|
|
20240704,094700,79849600,50700,50700,50700,50700,70
|
|
20240704,094600,76300600,50700,50700,50700,50700,0
|
|
20240704,094500,76300600,50700,50700,50700,50700,0
|
|
20240704,094400,76300600,50700,50600,50700,50600,3
|
|
20240704,094300,76148700,51200,51200,51200,51200,0
|
|
20240704,094200,76148700,51200,51200,51200,51200,0
|
|
20240704,094100,76148700,51200,51200,51200,51200,0
|
|
20240704,094000,76148700,51200,50800,51200,50800,2
|
|
20240704,093900,76046700,50600,51200,51200,50600,3
|
|
20240704,093800,75894300,50900,51100,51300,50800,266
|
|
20240704,093700,62361000,51000,50600,51000,50600,168
|
|
20240704,093600,53850500,50700,50600,50700,50600,3
|
|
20240704,093500,53698500,50500,50400,50500,50400,87
|
|
20240704,093400,49305300,50500,50500,50600,50500,3
|
|
20240704,093300,49153700,50500,50500,50500,50500,0
|
|
20240704,093200,49153700,50500,50500,50500,50500,0
|
|
20240704,093100,49153700,50500,50500,50500,50500,1
|
|
20240704,093000,49103200,50500,50400,50500,50400,3
|
|
20240704,092900,48951900,50500,50500,50500,50500,1
|
|
20240704,092800,48901400,50600,50500,50600,50500,3
|
|
20240704,092700,48749800,51200,51200,51200,51200,0
|
|
20240704,092600,48749800,51200,50600,51200,50600,3
|
|
20240704,092500,48597400,51400,51100,51400,51100,3
|
|
20240704,092400,48443700,51300,51000,51400,50500,147
|
|
20240704,092300,41006200,51600,51600,51600,51600,0
|
|
20240704,092200,41006200,51600,50900,51600,50900,6
|
|
20240704,092100,40698600,50800,50800,50800,50800,3
|
|
20240704,092000,40546200,51700,51700,51700,51700,0
|
|
20240704,091900,40546200,51700,51700,51700,51700,0
|
|
20240704,091800,40546200,51700,51700,51700,51700,0
|
|
20240704,091700,40546200,51700,51700,51900,50900,106
|
|
20240704,091600,35093600,51800,51400,52100,51400,31
|
|
20240704,091500,33490900,51400,51000,51400,51000,97
|
|
20240704,091400,28539900,51100,51500,51500,51100,86
|
|
20240704,091300,24143000,51900,51100,51900,51100,14
|
|
20240704,091200,23421800,51100,51100,51100,51100,1
|
|
20240704,091100,23370700,51700,52200,52300,51600,203
|
|
20240704,091000,12854800,51500,50900,53400,50900,68
|
|
20240704,090900,9377900,50900,50900,50900,50900,0
|
|
20240704,090800,9377900,50900,50900,50900,50900,0
|
|
20240704,090700,9377900,50900,50600,50900,50500,142
|
|
20240704,090600,2178400,50900,50700,50900,50700,3
|
|
20240704,090500,2026100,50900,50900,50900,50900,7
|
|
20240704,090400,1669800,50900,50900,50900,50900,1
|
|
20240704,090300,1618900,50900,50900,50900,50900,0
|
|
20240704,090200,1618900,50900,50900,50900,50900,0
|
|
20240704,090100,1618900,50900,50500,50900,50500,10
|
|
20240704,090000,1113500,50900,50600,50900,50600,22
|