573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183000,976050700,68900,68900,68900,68900,75
|
|
20240409,182900,976050700,68900,68900,68900,68900,0
|
|
20240409,182800,976050700,68900,68900,68900,68900,0
|
|
20240409,182700,976050700,68900,68900,68900,68900,0
|
|
20240409,182600,976050700,68900,68900,68900,68900,0
|
|
20240409,182500,976050700,68900,68900,68900,68900,0
|
|
20240409,182400,976050700,68900,68900,68900,68900,0
|
|
20240409,182300,976050700,68900,68900,68900,68900,0
|
|
20240409,182200,976050700,68900,68900,68900,68900,0
|
|
20240409,182100,976050700,68900,68900,68900,68900,0
|
|
20240409,182000,976050700,68900,68900,68900,68900,0
|
|
20240409,181900,976050700,68900,68900,68900,68900,0
|
|
20240409,181800,976050700,68900,68900,68900,68900,0
|
|
20240409,181700,976050700,68900,68900,68900,68900,0
|
|
20240409,181600,976050700,68900,68900,68900,68900,0
|
|
20240409,181500,976050700,68900,68900,68900,68900,0
|
|
20240409,181400,976050700,68900,68900,68900,68900,0
|
|
20240409,181300,976050700,68900,68900,68900,68900,0
|
|
20240409,181200,976050700,68900,68900,68900,68900,0
|
|
20240409,181100,976050700,68900,68900,68900,68900,0
|
|
20240409,181000,976050700,68900,68900,68900,68900,0
|
|
20240409,180900,976050700,68900,68900,68900,68900,0
|
|
20240409,180800,976050700,68900,68900,68900,68900,0
|
|
20240409,180700,976050700,68900,68900,68900,68900,0
|
|
20240409,180600,976050700,68900,68900,68900,68900,0
|
|
20240409,180500,976050700,68900,68900,68900,68900,0
|
|
20240409,180400,976050700,68900,68900,68900,68900,0
|
|
20240409,180300,976050700,68900,68900,68900,68900,0
|
|
20240409,180200,976050700,68900,68900,68900,68900,0
|
|
20240409,180100,976050700,68900,68900,68900,68900,0
|
|
20240409,180000,976050700,68900,68900,68900,68900,75
|
|
20240409,175900,976050700,68900,68900,68900,68900,0
|
|
20240409,175800,976050700,68900,68900,68900,68900,0
|
|
20240409,175700,976050700,68900,68900,68900,68900,0
|
|
20240409,175600,976050700,68900,68900,68900,68900,0
|
|
20240409,175500,976050700,68900,68900,68900,68900,0
|
|
20240409,175400,976050700,68900,68900,68900,68900,0
|
|
20240409,175300,976050700,68900,68900,68900,68900,0
|
|
20240409,175200,976050700,68900,68900,68900,68900,0
|
|
20240409,175100,976050700,68900,68900,68900,68900,0
|
|
20240409,175000,976050700,68900,68900,68900,68900,0
|
|
20240409,174900,976050700,68900,68900,68900,68900,0
|
|
20240409,174800,976050700,68900,68900,68900,68900,0
|
|
20240409,174700,976050700,68900,68900,68900,68900,0
|
|
20240409,174600,976050700,68900,68900,68900,68900,0
|
|
20240409,174500,976050700,68900,68900,68900,68900,0
|
|
20240409,174400,976050700,68900,68900,68900,68900,0
|
|
20240409,174300,976050700,68900,68900,68900,68900,0
|
|
20240409,174200,976050700,68900,68900,68900,68900,0
|
|
20240409,174100,976050700,68900,68900,68900,68900,0
|
|
20240409,174000,976050700,68900,68900,68900,68900,0
|
|
20240409,173900,976050700,68900,68900,68900,68900,0
|
|
20240409,173800,976050700,68900,68900,68900,68900,0
|
|
20240409,173700,976050700,68900,68900,68900,68900,0
|
|
20240409,173600,976050700,68900,68900,68900,68900,0
|
|
20240409,173500,976050700,68900,68900,68900,68900,0
|
|
20240409,173400,976050700,68900,68900,68900,68900,0
|
|
20240409,173300,976050700,68900,68900,68900,68900,0
|
|
20240409,173200,976050700,68900,68900,68900,68900,0
|
|
20240409,173100,976050700,68900,68900,68900,68900,0
|
|
20240409,173000,976050700,68900,68900,68900,68900,75
|
|
20240409,172900,976050700,68900,68900,68900,68900,0
|
|
20240409,172800,976050700,68900,68900,68900,68900,0
|
|
20240409,172700,976050700,68900,68900,68900,68900,0
|
|
20240409,172600,976050700,68900,68900,68900,68900,0
|
|
20240409,172500,976050700,68900,68900,68900,68900,0
|
|
20240409,172400,976050700,68900,68900,68900,68900,0
|
|
20240409,172300,976050700,68900,68900,68900,68900,0
|
|
20240409,172200,976050700,68900,68900,68900,68900,0
|
|
20240409,172100,976050700,68900,68900,68900,68900,0
|
|
20240409,172000,976050700,68900,68900,68900,68900,0
|
|
20240409,171900,976050700,68900,68900,68900,68900,0
|
|
20240409,171800,976050700,68900,68900,68900,68900,0
|
|
20240409,171700,976050700,68900,68900,68900,68900,0
|
|
20240409,171600,976050700,68900,68900,68900,68900,0
|
|
20240409,171500,976050700,68900,68900,68900,68900,0
|
|
20240409,171400,976050700,68900,68900,68900,68900,0
|
|
20240409,171300,976050700,68900,68900,68900,68900,0
|
|
20240409,171200,976050700,68900,68900,68900,68900,0
|
|
20240409,171100,976050700,68900,68900,68900,68900,0
|
|
20240409,171000,976050700,68900,68900,68900,68900,0
|
|
20240409,170900,976050700,68900,68900,68900,68900,0
|
|
20240409,170800,976050700,68900,68900,68900,68900,0
|
|
20240409,170700,976050700,68900,68900,68900,68900,0
|
|
20240409,170600,976050700,68900,68900,68900,68900,0
|
|
20240409,170500,976050700,68900,68900,68900,68900,0
|
|
20240409,170400,976050700,68900,68900,68900,68900,0
|
|
20240409,170300,976050700,68900,68900,68900,68900,0
|
|
20240409,170200,976050700,68900,68900,68900,68900,0
|
|
20240409,170100,976050700,68900,68900,68900,68900,0
|
|
20240409,170000,976050700,68900,68900,68900,68900,75
|
|
20240409,165900,976050700,68900,68900,68900,68900,0
|
|
20240409,165800,976050700,68900,68900,68900,68900,0
|
|
20240409,165700,976050700,68900,68900,68900,68900,0
|
|
20240409,165600,976050700,68900,68900,68900,68900,0
|
|
20240409,165500,976050700,68900,68900,68900,68900,0
|
|
20240409,165400,976050700,68900,68900,68900,68900,0
|
|
20240409,165300,976050700,68900,68900,68900,68900,0
|
|
20240409,165200,976050700,68900,68900,68900,68900,0
|
|
20240409,165100,976050700,68900,68900,68900,68900,0
|
|
20240409,165000,976050700,68900,68900,68900,68900,0
|
|
20240409,164900,976050700,68900,68900,68900,68900,0
|
|
20240409,164800,976050700,68900,68900,68900,68900,0
|
|
20240409,164700,976050700,68900,68900,68900,68900,0
|
|
20240409,164600,976050700,68900,68900,68900,68900,0
|
|
20240409,164500,976050700,68900,68900,68900,68900,0
|
|
20240409,164400,976050700,68900,68900,68900,68900,0
|
|
20240409,164300,976050700,68900,68900,68900,68900,0
|
|
20240409,164200,976050700,68900,68900,68900,68900,0
|
|
20240409,164100,976050700,68900,68900,68900,68900,0
|
|
20240409,164000,976050700,68900,68900,68900,68900,0
|
|
20240409,163900,976050700,68900,68900,68900,68900,0
|
|
20240409,163800,976050700,68900,68900,68900,68900,0
|
|
20240409,163700,976050700,68900,68900,68900,68900,0
|
|
20240409,163600,976050700,68900,68900,68900,68900,0
|
|
20240409,163500,976050700,68900,68900,68900,68900,0
|
|
20240409,163400,976050700,68900,68900,68900,68900,0
|
|
20240409,163300,976050700,68900,68900,68900,68900,0
|
|
20240409,163200,976050700,68900,68900,68900,68900,0
|
|
20240409,163100,976050700,68900,68900,68900,68900,0
|
|
20240409,163000,976050700,68900,68900,68900,68900,75
|
|
20240409,162900,976050700,68900,68900,68900,68900,0
|
|
20240409,162800,976050700,68900,68900,68900,68900,0
|
|
20240409,162700,976050700,68900,68900,68900,68900,0
|
|
20240409,162600,976050700,68900,68900,68900,68900,0
|
|
20240409,162500,976050700,68900,68900,68900,68900,0
|
|
20240409,162400,976050700,68900,68900,68900,68900,0
|
|
20240409,162300,976050700,68900,68900,68900,68900,0
|
|
20240409,162200,976050700,68900,68900,68900,68900,0
|
|
20240409,162100,976050700,68900,68900,68900,68900,0
|
|
20240409,162000,976050700,68900,68900,68900,68900,0
|
|
20240409,161900,976050700,68900,68900,68900,68900,0
|
|
20240409,161800,976050700,68900,68900,68900,68900,0
|
|
20240409,161700,976050700,68900,68900,68900,68900,0
|
|
20240409,161600,976050700,68900,68900,68900,68900,0
|
|
20240409,161500,976050700,68900,68900,68900,68900,0
|
|
20240409,161400,976050700,68900,68900,68900,68900,0
|
|
20240409,161300,976050700,68900,68900,68900,68900,0
|
|
20240409,161200,976050700,68900,68900,68900,68900,0
|
|
20240409,161100,976050700,68900,68900,68900,68900,0
|
|
20240409,161000,976050700,68900,68900,68900,68900,0
|
|
20240409,160900,976050700,68900,68900,68900,68900,0
|
|
20240409,160800,976050700,68900,68900,68900,68900,0
|
|
20240409,160700,976050700,68900,68900,68900,68900,0
|
|
20240409,160600,976050700,68900,68900,68900,68900,0
|
|
20240409,160500,976050700,68900,68900,68900,68900,0
|
|
20240409,160400,976050700,68900,68900,68900,68900,0
|
|
20240409,160300,976050700,68900,68900,68900,68900,0
|
|
20240409,160200,976050700,68900,68900,68900,68900,0
|
|
20240409,160100,976050700,68900,68900,68900,68900,0
|
|
20240409,160000,976050700,68900,68900,68900,68900,75
|
|
20240409,155900,976050700,68900,68900,68900,68900,0
|
|
20240409,155800,976050700,68900,68900,68900,68900,0
|
|
20240409,155700,976050700,68900,68900,68900,68900,0
|
|
20240409,155600,976050700,68900,68900,68900,68900,0
|
|
20240409,155500,976050700,68900,68900,68900,68900,0
|
|
20240409,155400,976050700,68900,68900,68900,68900,0
|
|
20240409,155300,976050700,68900,68900,68900,68900,0
|
|
20240409,155200,976050700,68900,68900,68900,68900,0
|
|
20240409,155100,976050700,68900,68900,68900,68900,0
|
|
20240409,155000,976050700,68900,68900,68900,68900,0
|
|
20240409,154900,976050700,68900,68900,68900,68900,0
|
|
20240409,154800,976050700,68900,68900,68900,68900,0
|
|
20240409,154700,976050700,68900,68900,68900,68900,0
|
|
20240409,154600,976050700,68900,68900,68900,68900,0
|
|
20240409,154500,976050700,68900,68900,68900,68900,0
|
|
20240409,154400,976050700,68900,68900,68900,68900,0
|
|
20240409,154300,976050700,68900,68900,68900,68900,0
|
|
20240409,154200,976050700,68900,68900,68900,68900,0
|
|
20240409,154100,976050700,68900,68900,68900,68900,0
|
|
20240409,154000,976050700,68900,68900,68900,68900,0
|
|
20240409,153900,976050700,68900,68900,68900,68900,0
|
|
20240409,153800,976050700,68900,68900,68900,68900,0
|
|
20240409,153700,976050700,68900,68900,68900,68900,0
|
|
20240409,153600,976050700,68900,68900,68900,68900,0
|
|
20240409,153500,976050700,68900,68900,68900,68900,0
|
|
20240409,153400,976050700,68900,68900,68900,68900,0
|
|
20240409,153300,976050700,68900,68900,68900,68900,0
|
|
20240409,153200,976050700,68900,68900,68900,68900,0
|
|
20240409,153100,976050700,68900,68900,68900,68900,0
|
|
20240409,153000,976050700,68900,68900,68900,68900,150
|
|
20240409,152900,970883200,69600,69600,69600,69600,0
|
|
20240409,152800,970883200,69600,69600,69600,69600,0
|
|
20240409,152700,970883200,69600,69600,69600,69600,0
|
|
20240409,152600,970883200,69600,69600,69600,69600,0
|
|
20240409,152500,970883200,69600,69600,69600,69600,0
|
|
20240409,152400,970883200,69600,69600,69600,69600,0
|
|
20240409,152300,970883200,69600,69600,69600,69600,0
|
|
20240409,152200,970883200,69600,69600,69600,69600,0
|
|
20240409,152100,970883200,69600,69600,69600,69600,0
|
|
20240409,152000,970883200,69600,69600,69600,69600,0
|
|
20240409,151900,970883200,69600,68200,69600,68200,1289
|
|
20240409,151800,882525700,68300,68300,68300,68200,257
|
|
20240409,151700,864974200,68300,68300,68300,68300,2
|
|
20240409,151600,864837600,68200,68200,68200,68200,11
|
|
20240409,151500,864087400,68300,68300,68300,68300,15
|
|
20240409,151400,863062900,68300,68300,68300,68300,5
|
|
20240409,151300,862721400,68300,68200,68300,68200,3
|
|
20240409,151200,862516600,68200,68200,68200,68200,0
|
|
20240409,151100,862516600,68200,68200,68200,68200,1
|
|
20240409,151000,862448400,68200,68200,68200,68200,88
|
|
20240409,150900,856446800,68300,68200,68300,68200,16
|
|
20240409,150800,855355500,68300,68300,68300,68300,11
|
|
20240409,150700,854604200,68200,68300,68300,68200,513
|
|
20240409,150600,819600000,68300,68300,68300,68300,65
|
|
20240409,150500,815160500,68400,68400,68400,68300,341
|
|
20240409,150400,791840100,68500,68500,68500,68500,2
|
|
20240409,150300,791703100,68500,68500,68500,68500,2
|
|
20240409,150200,791566100,68400,68600,68600,68400,646
|
|
20240409,150100,747318400,68500,68500,68500,68500,0
|
|
20240409,150000,747318400,68500,68600,68600,68500,15
|
|
20240409,145900,746290800,68600,68600,68600,68600,12
|
|
20240409,145800,745467600,68600,68600,68600,68600,34
|
|
20240409,145700,743135200,68600,68600,68600,68600,7
|
|
20240409,145600,742655000,68600,68600,68600,68600,0
|
|
20240409,145500,742655000,68600,68600,68600,68600,3
|
|
20240409,145400,742449200,68600,68700,68700,68600,464
|
|
20240409,145300,710618700,68700,68700,68700,68700,1
|
|
20240409,145200,710550000,68600,68600,68600,68600,0
|
|
20240409,145100,710550000,68600,68600,68600,68600,33
|
|
20240409,145000,708286200,68600,68700,68700,68600,3
|
|
20240409,144900,708080300,68700,68600,68700,68600,16
|
|
20240409,144800,706982600,68700,68700,68700,68700,1
|
|
20240409,144700,706913900,68700,68700,68700,68700,1
|
|
20240409,144600,706845200,68700,68700,68700,68700,3
|
|
20240409,144500,706639100,68600,68700,68700,68600,4
|
|
20240409,144400,706364600,68600,68800,68800,68600,318
|
|
20240409,144300,684523600,68800,68900,68900,68800,49
|
|
20240409,144200,681152300,68800,68900,68900,68800,10
|
|
20240409,144100,680464200,68800,68800,68800,68800,0
|
|
20240409,144000,680464200,68800,68800,68800,68800,28
|
|
20240409,143900,678537800,68900,68900,68900,68900,0
|
|
20240409,143800,678537800,68900,68900,68900,68900,3
|
|
20240409,143700,678331100,68900,68900,68900,68900,0
|
|
20240409,143600,678331100,68900,68900,68900,68900,0
|
|
20240409,143500,678331100,68900,68900,68900,68900,0
|
|
20240409,143400,678331100,68900,68900,68900,68900,2
|
|
20240409,143300,678193300,68900,68900,68900,68900,1
|
|
20240409,143200,678124400,68900,68900,68900,68900,0
|
|
20240409,143100,678124400,68900,68900,68900,68900,2
|
|
20240409,143000,677986600,68900,68900,68900,68900,0
|
|
20240409,142900,677986600,68900,68900,68900,68900,0
|
|
20240409,142800,677986600,68900,68900,68900,68900,2
|
|
20240409,142700,677848800,68900,68900,68900,68900,1
|
|
20240409,142600,677779900,68800,68800,68800,68800,24
|
|
20240409,142500,676128700,68700,68600,68700,68600,208
|
|
20240409,142400,661839600,68600,69000,69000,68600,1090
|
|
20240409,142300,586804100,69000,69100,69100,69000,10
|
|
20240409,142200,586113900,69100,69100,69100,69100,2
|
|
20240409,142100,585975700,69000,69100,69100,69000,67
|
|
20240409,142000,581350600,69000,69100,69100,69000,201
|
|
20240409,141900,567467100,69100,69100,69100,69100,28
|
|
20240409,141800,565532300,69200,69200,69200,69200,0
|
|
20240409,141700,565532300,69200,69200,69200,69200,1
|
|
20240409,141600,565463100,69200,69200,69200,69200,1
|
|
20240409,141500,565393900,69100,69100,69100,69100,7
|
|
20240409,141400,564910200,69200,69200,69200,69200,2
|
|
20240409,141300,564771800,69100,69100,69100,69100,12
|
|
20240409,141200,563942600,69300,69300,69300,69300,1
|
|
20240409,141100,563873300,69100,69100,69100,69100,0
|
|
20240409,141000,563873300,69100,69300,69300,69100,4
|
|
20240409,140900,563596500,69100,69100,69100,69100,6
|
|
20240409,140800,563181900,69300,69300,69300,69300,0
|
|
20240409,140700,563181900,69300,69300,69300,69300,1
|
|
20240409,140600,563112600,69100,69100,69100,69100,0
|
|
20240409,140500,563112600,69100,69200,69200,69100,20
|
|
20240409,140400,561728900,69200,69300,69300,69200,54
|
|
20240409,140300,557991800,69300,69300,69300,69300,0
|
|
20240409,140200,557991800,69300,69300,69300,69300,2
|
|
20240409,140100,557853200,69200,69200,69200,69200,0
|
|
20240409,140000,557853200,69200,69200,69200,69200,2
|
|
20240409,135900,557714800,69200,69200,69200,69200,7
|
|
20240409,135800,557230400,69300,69300,69300,69300,0
|
|
20240409,135700,557230400,69300,69300,69300,69300,14
|
|
20240409,135600,556260200,69300,69300,69300,69300,1
|
|
20240409,135500,556190900,69200,69200,69200,69200,4
|
|
20240409,135400,555914100,69300,69200,69300,69200,8
|
|
20240409,135300,555360400,69300,69300,69300,69300,16
|
|
20240409,135200,554251600,69300,69300,69300,69300,0
|
|
20240409,135100,554251600,69300,69300,69300,69300,3
|
|
20240409,135000,554043700,69200,69200,69200,69200,3
|
|
20240409,134900,553836100,69200,69200,69200,69200,9
|
|
20240409,134800,553213300,69300,69300,69300,69300,1
|
|
20240409,134700,553144000,69200,69200,69200,69200,4
|
|
20240409,134600,552867200,69200,69200,69300,69200,11
|
|
20240409,134500,552105900,69200,69200,69200,69200,4
|
|
20240409,134400,551829100,69300,69200,69300,69200,47
|
|
20240409,134300,548572900,69200,69200,69200,69200,0
|
|
20240409,134200,548572900,69200,69200,69200,69200,8
|
|
20240409,134100,548019300,69300,69300,69300,69300,1
|
|
20240409,134000,547950000,69200,69200,69200,69200,4
|
|
20240409,133900,547673200,69300,69200,69300,69200,8
|
|
20240409,133800,547119500,69200,69200,69200,69200,0
|
|
20240409,133700,547119500,69200,69200,69200,69200,9
|
|
20240409,133600,546496700,69300,69300,69300,69300,3
|
|
20240409,133500,546288800,69200,69200,69200,69200,5
|
|
20240409,133400,545942800,69300,69300,69300,69300,0
|
|
20240409,133300,545942800,69300,69300,69300,69300,1
|
|
20240409,133200,545873500,69300,69300,69300,69300,4
|
|
20240409,133100,545596300,69300,69300,69300,69300,0
|
|
20240409,133000,545596300,69300,69300,69300,69300,1
|
|
20240409,132900,545527000,69200,69200,69200,69200,12
|
|
20240409,132800,544696600,69200,69200,69200,69200,51
|
|
20240409,132700,541167400,69200,69200,69200,69200,1
|
|
20240409,132600,541098200,69200,69200,69200,69200,0
|
|
20240409,132500,541098200,69200,69200,69200,69200,2
|
|
20240409,132400,540959800,69200,69200,69200,69200,1
|
|
20240409,132300,540890600,69200,69200,69200,69200,0
|
|
20240409,132200,540890600,69200,69200,69200,69200,0
|
|
20240409,132100,540890600,69200,69200,69200,69200,2
|
|
20240409,132000,540752200,69200,69200,69200,69200,1
|
|
20240409,131900,540683000,69100,69100,69100,69100,3
|
|
20240409,131800,540475700,69100,69100,69100,69100,2
|
|
20240409,131700,540337500,69100,69100,69100,69100,0
|
|
20240409,131600,540337500,69100,69000,69100,69000,15
|
|
20240409,131500,539301500,69000,69000,69000,69000,101
|
|
20240409,131400,532332500,69000,68900,69000,68900,29
|
|
20240409,131300,530334100,68900,68900,68900,68900,0
|
|
20240409,131200,530334100,68900,68900,68900,68900,7
|
|
20240409,131100,529851800,68900,68900,68900,68900,0
|
|
20240409,131000,529851800,68900,69000,69000,68900,3
|
|
20240409,130900,529645000,68900,68900,68900,68900,30
|
|
20240409,130800,527578000,68900,68900,68900,68900,0
|
|
20240409,130700,527578000,68900,68900,68900,68900,25
|
|
20240409,130600,525855500,69000,69000,69000,69000,2
|
|
20240409,130500,525717500,68900,68900,68900,68900,1
|
|
20240409,130400,525648600,69000,69000,69000,69000,1
|
|
20240409,130300,525579600,68900,68900,68900,68900,0
|
|
20240409,130200,525579600,68900,69000,69000,68900,332
|
|
20240409,130100,502674500,69000,69100,69100,69000,237
|
|
20240409,130000,486298800,69200,69200,69200,69200,2
|
|
20240409,125900,486160400,69200,69200,69200,69200,3
|
|
20240409,125800,485952800,69300,69300,69300,69300,0
|
|
20240409,125700,485952800,69300,69300,69300,69300,0
|
|
20240409,125600,485952800,69300,69300,69300,69300,1
|
|
20240409,125500,485883500,69100,69100,69100,69100,1
|
|
20240409,125400,485814400,69300,69200,69300,69200,98
|
|
20240409,125300,479032700,69200,69200,69200,69200,0
|
|
20240409,125200,479032700,69200,69200,69200,69200,0
|
|
20240409,125100,479032700,69200,69200,69200,69200,6
|
|
20240409,125000,478617500,69300,69300,69300,69300,3
|
|
20240409,124900,478409600,69300,69300,69300,69300,2
|
|
20240409,124800,478271000,69100,69100,69100,69100,0
|
|
20240409,124700,478271000,69100,69300,69300,69100,76
|
|
20240409,124600,473012800,69300,69300,69300,69300,0
|
|
20240409,124500,473012800,69300,69300,69300,69300,0
|
|
20240409,124400,473012800,69300,69300,69300,69300,2
|
|
20240409,124300,472874200,69300,69300,69300,69300,0
|
|
20240409,124200,472874200,69300,69300,69300,69300,1
|
|
20240409,124100,472804900,69400,69400,69400,69400,1
|
|
20240409,124000,472735500,69400,69400,69400,69400,0
|
|
20240409,123900,472735500,69400,69400,69400,69400,0
|
|
20240409,123800,472735500,69400,69400,69400,69400,3
|
|
20240409,123700,472527300,69400,69400,69400,69400,0
|
|
20240409,123600,472527300,69400,69400,69400,69400,0
|
|
20240409,123500,472527300,69400,69400,69400,69400,18
|
|
20240409,123400,471278100,69400,69400,69400,69400,0
|
|
20240409,123300,471278100,69400,69400,69400,69400,1
|
|
20240409,123200,471208700,69300,69300,69300,69300,19
|
|
20240409,123100,469892000,69300,69300,69300,69300,2
|
|
20240409,123000,469753400,69300,69300,69300,69300,100
|
|
20240409,122900,462823400,69300,69300,69300,69300,5
|
|
20240409,122800,462476900,69100,69300,69300,69100,5
|
|
20240409,122700,462131200,69300,69300,69300,69300,1
|
|
20240409,122600,462061900,69300,69300,69300,69300,0
|
|
20240409,122500,462061900,69300,69300,69300,69300,1
|
|
20240409,122400,461992600,69300,69300,69300,69300,10
|
|
20240409,122300,461299600,69200,69300,69300,69200,3
|
|
20240409,122200,461091900,69200,69200,69200,69200,2
|
|
20240409,122100,460953500,69300,69300,69300,69300,0
|
|
20240409,122000,460953500,69300,69300,69300,69300,0
|
|
20240409,121900,460953500,69300,69300,69300,69300,1
|
|
20240409,121800,460884200,69300,69300,69300,69300,1
|
|
20240409,121700,460814900,69300,69300,69300,69300,0
|
|
20240409,121600,460814900,69300,69300,69300,69300,3
|
|
20240409,121500,460607000,69300,69300,69300,69300,0
|
|
20240409,121400,460607000,69300,69300,69300,69300,7
|
|
20240409,121300,460121900,69300,69300,69300,69300,1
|
|
20240409,121200,460052600,69300,69300,69300,69300,2
|
|
20240409,121100,459914000,69300,69300,69300,69300,0
|
|
20240409,121000,459914000,69300,69300,69300,69300,1
|
|
20240409,120900,459844700,69300,69300,69300,69300,0
|
|
20240409,120800,459844700,69300,69300,69300,69300,0
|
|
20240409,120700,459844700,69300,69100,69300,69100,2
|
|
20240409,120600,459706300,69300,69300,69300,69300,0
|
|
20240409,120500,459706300,69300,69300,69300,69300,0
|
|
20240409,120400,459706300,69300,69300,69300,69300,2
|
|
20240409,120300,459567700,69300,69300,69300,69300,0
|
|
20240409,120200,459567700,69300,69300,69300,69300,1
|
|
20240409,120100,459498400,69300,69300,69300,69300,1
|
|
20240409,120000,459429100,69300,69300,69300,69300,0
|
|
20240409,115900,459429100,69300,69300,69300,69300,0
|
|
20240409,115800,459429100,69300,69300,69300,69300,1
|
|
20240409,115700,459359800,69300,69300,69300,69300,1
|
|
20240409,115600,459290500,69100,69100,69100,69100,0
|
|
20240409,115500,459290500,69100,69100,69100,69100,1
|
|
20240409,115400,459221400,69200,69200,69200,69200,0
|
|
20240409,115300,459221400,69200,69200,69200,69200,0
|
|
20240409,115200,459221400,69200,69200,69200,69200,2
|
|
20240409,115100,459083000,69300,69300,69300,69300,0
|
|
20240409,115000,459083000,69300,69300,69300,69300,0
|
|
20240409,114900,459083000,69300,69300,69300,69300,1
|
|
20240409,114800,459013700,69300,69300,69300,69300,0
|
|
20240409,114700,459013700,69300,69300,69300,69300,0
|
|
20240409,114600,459013700,69300,69200,69300,69200,2
|
|
20240409,114500,458875200,69200,69200,69200,69200,0
|
|
20240409,114400,458875200,69200,69200,69200,69200,2
|
|
20240409,114300,458736800,69200,69200,69200,69200,0
|
|
20240409,114200,458736800,69200,69200,69200,69200,2
|
|
20240409,114100,458598400,69200,69200,69200,69200,1
|
|
20240409,114000,458529200,69200,69200,69200,69200,0
|
|
20240409,113900,458529200,69200,69200,69200,69200,3
|
|
20240409,113800,458321600,69200,69200,69200,69200,0
|
|
20240409,113700,458321600,69200,69200,69200,69200,0
|
|
20240409,113600,458321600,69200,69200,69200,69200,3
|
|
20240409,113500,458114000,69100,69100,69100,69100,3
|
|
20240409,113400,457906700,69100,69100,69100,69100,0
|
|
20240409,113300,457906700,69100,69100,69100,69100,1
|
|
20240409,113200,457837600,69100,69100,69100,69100,129
|
|
20240409,113100,448923700,69100,69000,69100,69000,2
|
|
20240409,113000,448785600,69100,69100,69100,69100,2
|
|
20240409,112900,448647400,69100,69100,69100,69100,0
|
|
20240409,112800,448647400,69100,69100,69100,69100,1
|
|
20240409,112700,448578300,69100,69100,69100,69100,48
|
|
20240409,112600,445261500,69200,69200,69200,69200,101
|
|
20240409,112500,438272300,69200,69200,69200,69200,104
|
|
20240409,112400,431075500,69200,69100,69200,69100,15
|
|
20240409,112300,430038900,69100,69100,69100,69100,20
|
|
20240409,112200,428656900,69200,69100,69200,69100,100
|
|
20240409,112100,421740300,69100,69100,69100,69100,3
|
|
20240409,112000,421533000,69100,69000,69100,69000,9
|
|
20240409,111900,420911900,69100,69100,69100,69100,1
|
|
20240409,111800,420842800,69000,69000,69000,69000,29
|
|
20240409,111700,418841800,68900,68900,68900,68900,0
|
|
20240409,111600,418841800,68900,68900,68900,68900,61
|
|
20240409,111500,414638900,69000,69000,69000,69000,1
|
|
20240409,111400,414569900,68700,68700,68700,68700,0
|
|
20240409,111300,414569900,68700,68800,68900,68700,91
|
|
20240409,111200,408304000,68800,68800,68800,68800,71
|
|
20240409,111100,403419200,68800,68800,68800,68800,9
|
|
20240409,111000,402800000,68800,68800,68800,68800,22
|
|
20240409,110900,401286400,68700,68800,68800,68700,156
|
|
20240409,110800,390567600,68600,68600,68600,68600,10
|
|
20240409,110700,389881600,68800,68800,68800,68800,3
|
|
20240409,110600,389675200,68700,68700,68700,68700,107
|
|
20240409,110500,382324300,68700,68800,68800,68700,229
|
|
20240409,110400,366591900,68700,68700,68700,68700,10
|
|
20240409,110300,365904900,68700,68700,68700,68700,0
|
|
20240409,110200,365904900,68700,68700,68700,68700,103
|
|
20240409,110100,358828800,68700,68700,68700,68700,0
|
|
20240409,110000,358828800,68700,68700,68800,68700,59
|
|
20240409,105900,354774300,68700,68700,68800,68700,106
|
|
20240409,105800,347485700,68600,68700,68800,68500,753
|
|
20240409,105700,295790100,68800,68800,68800,68800,2
|
|
20240409,105600,295652500,68800,68800,68800,68800,129
|
|
20240409,105500,286777300,68600,68800,68800,68600,78
|
|
20240409,105400,281415900,68800,69100,69100,68800,515
|
|
20240409,105300,245872700,69200,69200,69200,69100,323
|
|
20240409,105200,223530500,69200,69200,69200,69200,41
|
|
20240409,105100,220693300,69200,69300,69300,69200,291
|
|
20240409,105000,200527100,69300,69300,69300,69300,14
|
|
20240409,104900,199556900,69400,69400,69400,69400,1
|
|
20240409,104800,199487500,69400,69400,69400,69400,36
|
|
20240409,104700,196989100,69400,69300,69400,69300,136
|
|
20240409,104600,187563400,69200,69200,69200,69200,2
|
|
20240409,104500,187425000,69300,69300,69300,69200,154
|
|
20240409,104400,176755800,69300,69300,69300,69300,1
|
|
20240409,104300,176686500,69400,69400,69400,69300,10
|
|
20240409,104200,175992700,69400,69500,69500,69400,43
|
|
20240409,104100,173008400,69500,69600,69600,69500,489
|
|
20240409,104000,138988100,69800,69800,69800,69800,0
|
|
20240409,103900,138988100,69800,69600,69800,69600,2
|
|
20240409,103800,138848700,69800,69700,69800,69600,315
|
|
20240409,103700,116901600,69800,69800,69800,69700,3
|
|
20240409,103600,116692300,69700,69700,69700,69700,1
|
|
20240409,103500,116622600,69800,69800,69800,69800,1
|
|
20240409,103400,116552800,69700,69700,69700,69700,1
|
|
20240409,103300,116483100,69800,69800,69800,69800,0
|
|
20240409,103200,116483100,69800,69700,69800,69700,5
|
|
20240409,103100,116134300,69800,69800,69800,69800,0
|
|
20240409,103000,116134300,69800,69700,69800,69700,3
|
|
20240409,102900,115925100,69900,69900,69900,69900,0
|
|
20240409,102800,115925100,69900,69900,69900,69900,0
|
|
20240409,102700,115925100,69900,69900,69900,69700,297
|
|
20240409,102600,95197500,69800,69800,69800,69800,0
|
|
20240409,102500,95197500,69800,69900,70000,69800,92
|
|
20240409,102400,88768200,70000,70000,70000,70000,0
|
|
20240409,102300,88768200,70000,70000,70000,70000,1
|
|
20240409,102200,88698200,69900,70000,70000,69900,146
|
|
20240409,102100,78492200,70000,69900,70000,69900,2
|
|
20240409,102000,78352300,70000,70000,70000,70000,1
|
|
20240409,101900,78282300,69900,69900,69900,69900,0
|
|
20240409,101800,78282300,69900,69900,69900,69900,107
|
|
20240409,101700,70803000,70000,69900,70000,69900,2
|
|
20240409,101600,70663100,70100,70100,70100,70100,1
|
|
20240409,101500,70593000,69900,69900,69900,69900,0
|
|
20240409,101400,70593000,69900,70100,70100,69900,149
|
|
20240409,101300,60162600,70100,70100,70100,70100,1
|
|
20240409,101200,60092500,70100,70100,70100,70100,0
|
|
20240409,101100,60092500,70100,70100,70100,70100,1
|
|
20240409,101000,60022400,70100,70200,70200,70100,2
|
|
20240409,100900,59882100,70100,70100,70100,70100,0
|
|
20240409,100800,59882100,70100,70100,70100,70100,92
|
|
20240409,100700,53432900,70000,70000,70000,70000,0
|
|
20240409,100600,53432900,70000,70000,70000,70000,0
|
|
20240409,100500,53432900,70000,70000,70000,70000,1
|
|
20240409,100400,53362900,70100,70000,70100,70000,4
|
|
20240409,100300,53082800,70100,70100,70100,70100,0
|
|
20240409,100200,53082800,70100,70100,70100,70100,0
|
|
20240409,100100,53082800,70100,70100,70100,70100,1
|
|
20240409,100000,53012700,70000,70000,70000,70000,6
|
|
20240409,095900,52592700,70000,70000,70000,70000,6
|
|
20240409,095800,52172700,70000,70000,70000,70000,0
|
|
20240409,095700,52172700,70000,70000,70000,70000,1
|
|
20240409,095600,52102700,70000,70000,70000,70000,1
|
|
20240409,095500,52032700,70000,70000,70000,70000,4
|
|
20240409,095400,51752700,70000,70000,70000,69900,5
|
|
20240409,095300,51402800,70100,70100,70100,70100,0
|
|
20240409,095200,51402800,70100,70100,70100,70100,1
|
|
20240409,095100,51332700,69900,69900,69900,69900,1
|
|
20240409,095000,51262800,70100,69900,70100,69900,213
|
|
20240409,094900,36353800,69900,69900,69900,69900,1
|
|
20240409,094800,36283900,69900,69900,69900,69900,1
|
|
20240409,094700,36214000,69800,69800,69800,69800,1
|
|
20240409,094600,36144200,70000,69900,70000,69900,2
|
|
20240409,094500,36004300,69800,69800,69800,69800,1
|
|
20240409,094400,35934500,70000,70000,70000,70000,100
|
|
20240409,094300,28934500,70000,69800,70000,69800,8
|
|
20240409,094200,28375500,69900,69900,69900,69900,1
|
|
20240409,094100,28305600,69800,69800,69800,69800,1
|
|
20240409,094000,28235800,69900,69900,69900,69900,0
|
|
20240409,093900,28235800,69900,69900,69900,69900,2
|
|
20240409,093800,28096000,69800,69800,69800,69800,1
|
|
20240409,093700,28026200,70000,70000,70000,70000,1
|
|
20240409,093600,27956200,69900,69800,69900,69800,92
|
|
20240409,093500,21525500,70000,70000,70000,70000,1
|
|
20240409,093400,21455500,69900,69900,69900,69900,13
|
|
20240409,093300,20546800,69900,69900,69900,69900,0
|
|
20240409,093200,20546800,69900,69900,69900,69900,6
|
|
20240409,093100,20127400,69900,69900,69900,69900,5
|
|
20240409,093000,19777900,69800,69900,69900,69800,42
|
|
20240409,092900,16843300,69900,69900,69900,69900,1
|
|
20240409,092800,16773400,70100,70100,70100,70100,0
|
|
20240409,092700,16773400,70100,70100,70100,70100,0
|
|
20240409,092600,16773400,70100,69900,70100,69900,2
|
|
20240409,092500,16633400,69900,69900,69900,69900,0
|
|
20240409,092400,16633400,69900,69900,69900,69900,0
|
|
20240409,092300,16633400,69900,69900,70000,69900,70
|
|
20240409,092200,11740300,69900,69900,69900,69900,1
|
|
20240409,092100,11670400,69900,69900,69900,69900,1
|
|
20240409,092000,11600500,70000,70000,70000,70000,2
|
|
20240409,091900,11460500,70000,69900,70000,69900,15
|
|
20240409,091800,10411400,69900,69900,69900,69900,0
|
|
20240409,091700,10411400,69900,69900,69900,69900,2
|
|
20240409,091600,10271600,69900,69900,69900,69900,0
|
|
20240409,091500,10271600,69900,69900,69900,69900,2
|
|
20240409,091400,10131800,69900,69900,69900,69900,0
|
|
20240409,091300,10131800,69900,69900,69900,69900,2
|
|
20240409,091200,9992000,69900,69900,69900,69900,1
|
|
20240409,091100,9922100,69800,69900,69900,69800,25
|
|
20240409,091000,8175000,69900,69900,69900,69900,1
|
|
20240409,090900,8105100,69900,69900,69900,69900,32
|
|
20240409,090800,5868300,69900,70000,70000,69900,2
|
|
20240409,090700,5728400,70000,70000,70000,70000,1
|
|
20240409,090600,5658400,69900,69900,69900,69900,0
|
|
20240409,090500,5658400,69900,69900,69900,69900,1
|
|
20240409,090400,5588500,69900,69900,69900,69900,1
|
|
20240409,090300,5518600,70000,69900,70000,69900,7
|
|
20240409,090200,5029200,69900,69900,69900,69900,36
|
|
20240409,090100,2512800,69800,69800,69800,69800,0
|
|
20240409,090000,2512800,69800,69800,69800,69800,36
|