573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183000,310086700,69600,69600,69600,69600,258
|
|
20240604,182900,310086700,69600,69600,69600,69600,0
|
|
20240604,182800,310086700,69600,69600,69600,69600,0
|
|
20240604,182700,310086700,69600,69600,69600,69600,0
|
|
20240604,182600,310086700,69600,69600,69600,69600,0
|
|
20240604,182500,310086700,69600,69600,69600,69600,0
|
|
20240604,182400,310086700,69600,69600,69600,69600,0
|
|
20240604,182300,310086700,69600,69600,69600,69600,0
|
|
20240604,182200,310086700,69600,69600,69600,69600,0
|
|
20240604,182100,310086700,69600,69600,69600,69600,0
|
|
20240604,182000,310086700,69600,69600,69600,69600,0
|
|
20240604,181900,310086700,69600,69600,69600,69600,0
|
|
20240604,181800,310086700,69600,69600,69600,69600,0
|
|
20240604,181700,310086700,69600,69600,69600,69600,0
|
|
20240604,181600,310086700,69600,69600,69600,69600,0
|
|
20240604,181500,310086700,69600,69600,69600,69600,0
|
|
20240604,181400,310086700,69600,69600,69600,69600,0
|
|
20240604,181300,310086700,69600,69600,69600,69600,0
|
|
20240604,181200,310086700,69600,69600,69600,69600,0
|
|
20240604,181100,310086700,69600,69600,69600,69600,0
|
|
20240604,181000,310086700,69600,69600,69600,69600,0
|
|
20240604,180900,310086700,69600,69600,69600,69600,0
|
|
20240604,180800,310086700,69600,69600,69600,69600,0
|
|
20240604,180700,310086700,69600,69600,69600,69600,0
|
|
20240604,180600,310086700,69600,69600,69600,69600,0
|
|
20240604,180500,310086700,69600,69600,69600,69600,0
|
|
20240604,180400,310086700,69600,69600,69600,69600,0
|
|
20240604,180300,310086700,69600,69600,69600,69600,0
|
|
20240604,180200,310086700,69600,69600,69600,69600,0
|
|
20240604,180100,310086700,69600,69600,69600,69600,0
|
|
20240604,180000,310086700,69600,69600,69600,69600,258
|
|
20240604,175900,310086700,69600,69600,69600,69600,0
|
|
20240604,175800,310086700,69600,69600,69600,69600,0
|
|
20240604,175700,310086700,69600,69600,69600,69600,0
|
|
20240604,175600,310086700,69600,69600,69600,69600,0
|
|
20240604,175500,310086700,69600,69600,69600,69600,0
|
|
20240604,175400,310086700,69600,69600,69600,69600,0
|
|
20240604,175300,310086700,69600,69600,69600,69600,0
|
|
20240604,175200,310086700,69600,69600,69600,69600,0
|
|
20240604,175100,310086700,69600,69600,69600,69600,0
|
|
20240604,175000,310086700,69600,69600,69600,69600,0
|
|
20240604,174900,310086700,69600,69600,69600,69600,0
|
|
20240604,174800,310086700,69600,69600,69600,69600,0
|
|
20240604,174700,310086700,69600,69600,69600,69600,0
|
|
20240604,174600,310086700,69600,69600,69600,69600,0
|
|
20240604,174500,310086700,69600,69600,69600,69600,0
|
|
20240604,174400,310086700,69600,69600,69600,69600,0
|
|
20240604,174300,310086700,69600,69600,69600,69600,0
|
|
20240604,174200,310086700,69600,69600,69600,69600,0
|
|
20240604,174100,310086700,69600,69600,69600,69600,0
|
|
20240604,174000,310086700,69600,69600,69600,69600,0
|
|
20240604,173900,310086700,69600,69600,69600,69600,0
|
|
20240604,173800,310086700,69600,69600,69600,69600,0
|
|
20240604,173700,310086700,69600,69600,69600,69600,0
|
|
20240604,173600,310086700,69600,69600,69600,69600,0
|
|
20240604,173500,310086700,69600,69600,69600,69600,0
|
|
20240604,173400,310086700,69600,69600,69600,69600,0
|
|
20240604,173300,310086700,69600,69600,69600,69600,0
|
|
20240604,173200,310086700,69600,69600,69600,69600,0
|
|
20240604,173100,310086700,69600,69600,69600,69600,0
|
|
20240604,173000,310086700,69600,69600,69600,69600,258
|
|
20240604,172900,310086700,69600,69600,69600,69600,0
|
|
20240604,172800,310086700,69600,69600,69600,69600,0
|
|
20240604,172700,310086700,69600,69600,69600,69600,0
|
|
20240604,172600,310086700,69600,69600,69600,69600,0
|
|
20240604,172500,310086700,69600,69600,69600,69600,0
|
|
20240604,172400,310086700,69600,69600,69600,69600,0
|
|
20240604,172300,310086700,69600,69600,69600,69600,0
|
|
20240604,172200,310086700,69600,69600,69600,69600,0
|
|
20240604,172100,310086700,69600,69600,69600,69600,0
|
|
20240604,172000,310086700,69600,69600,69600,69600,0
|
|
20240604,171900,310086700,69600,69600,69600,69600,0
|
|
20240604,171800,310086700,69600,69600,69600,69600,0
|
|
20240604,171700,310086700,69600,69600,69600,69600,0
|
|
20240604,171600,310086700,69600,69600,69600,69600,0
|
|
20240604,171500,310086700,69600,69600,69600,69600,0
|
|
20240604,171400,310086700,69600,69600,69600,69600,0
|
|
20240604,171300,310086700,69600,69600,69600,69600,0
|
|
20240604,171200,310086700,69600,69600,69600,69600,0
|
|
20240604,171100,310086700,69600,69600,69600,69600,0
|
|
20240604,171000,310086700,69600,69600,69600,69600,0
|
|
20240604,170900,310086700,69600,69600,69600,69600,0
|
|
20240604,170800,310086700,69600,69600,69600,69600,0
|
|
20240604,170700,310086700,69600,69600,69600,69600,0
|
|
20240604,170600,310086700,69600,69600,69600,69600,0
|
|
20240604,170500,310086700,69600,69600,69600,69600,0
|
|
20240604,170400,310086700,69600,69600,69600,69600,0
|
|
20240604,170300,310086700,69600,69600,69600,69600,0
|
|
20240604,170200,310086700,69600,69600,69600,69600,0
|
|
20240604,170100,310086700,69600,69600,69600,69600,0
|
|
20240604,170000,310086700,69600,69600,69600,69600,258
|
|
20240604,165900,310086700,69600,69600,69600,69600,0
|
|
20240604,165800,310086700,69600,69600,69600,69600,0
|
|
20240604,165700,310086700,69600,69600,69600,69600,0
|
|
20240604,165600,310086700,69600,69600,69600,69600,0
|
|
20240604,165500,310086700,69600,69600,69600,69600,0
|
|
20240604,165400,310086700,69600,69600,69600,69600,0
|
|
20240604,165300,310086700,69600,69600,69600,69600,0
|
|
20240604,165200,310086700,69600,69600,69600,69600,0
|
|
20240604,165100,310086700,69600,69600,69600,69600,0
|
|
20240604,165000,310086700,69600,69600,69600,69600,0
|
|
20240604,164900,310086700,69600,69600,69600,69600,0
|
|
20240604,164800,310086700,69600,69600,69600,69600,0
|
|
20240604,164700,310086700,69600,69600,69600,69600,0
|
|
20240604,164600,310086700,69600,69600,69600,69600,0
|
|
20240604,164500,310086700,69600,69600,69600,69600,0
|
|
20240604,164400,310086700,69600,69600,69600,69600,0
|
|
20240604,164300,310086700,69600,69600,69600,69600,0
|
|
20240604,164200,310086700,69600,69600,69600,69600,0
|
|
20240604,164100,310086700,69600,69600,69600,69600,0
|
|
20240604,164000,310086700,69600,69600,69600,69600,0
|
|
20240604,163900,310086700,69600,69600,69600,69600,0
|
|
20240604,163800,310086700,69600,69600,69600,69600,0
|
|
20240604,163700,310086700,69600,69600,69600,69600,0
|
|
20240604,163600,310086700,69600,69600,69600,69600,0
|
|
20240604,163500,310086700,69600,69600,69600,69600,0
|
|
20240604,163400,310086700,69600,69600,69600,69600,0
|
|
20240604,163300,310086700,69600,69600,69600,69600,0
|
|
20240604,163200,310086700,69600,69600,69600,69600,0
|
|
20240604,163100,310086700,69600,69600,69600,69600,0
|
|
20240604,163000,310086700,69600,69600,69600,69600,258
|
|
20240604,162900,310086700,69600,69600,69600,69600,0
|
|
20240604,162800,310086700,69600,69600,69600,69600,0
|
|
20240604,162700,310086700,69600,69600,69600,69600,0
|
|
20240604,162600,310086700,69600,69600,69600,69600,0
|
|
20240604,162500,310086700,69600,69600,69600,69600,0
|
|
20240604,162400,310086700,69600,69600,69600,69600,0
|
|
20240604,162300,310086700,69600,69600,69600,69600,0
|
|
20240604,162200,310086700,69600,69600,69600,69600,0
|
|
20240604,162100,310086700,69600,69600,69600,69600,0
|
|
20240604,162000,310086700,69600,69600,69600,69600,0
|
|
20240604,161900,310086700,69600,69600,69600,69600,0
|
|
20240604,161800,310086700,69600,69600,69600,69600,0
|
|
20240604,161700,310086700,69600,69600,69600,69600,0
|
|
20240604,161600,310086700,69600,69600,69600,69600,0
|
|
20240604,161500,310086700,69600,69600,69600,69600,0
|
|
20240604,161400,310086700,69600,69600,69600,69600,0
|
|
20240604,161300,310086700,69600,69600,69600,69600,0
|
|
20240604,161200,310086700,69600,69600,69600,69600,0
|
|
20240604,161100,310086700,69600,69600,69600,69600,0
|
|
20240604,161000,310086700,69600,69600,69600,69600,0
|
|
20240604,160900,310086700,69600,69600,69600,69600,0
|
|
20240604,160800,310086700,69600,69600,69600,69600,0
|
|
20240604,160700,310086700,69600,69600,69600,69600,0
|
|
20240604,160600,310086700,69600,69600,69600,69600,0
|
|
20240604,160500,310086700,69600,69600,69600,69600,0
|
|
20240604,160400,310086700,69600,69600,69600,69600,0
|
|
20240604,160300,310086700,69600,69600,69600,69600,0
|
|
20240604,160200,310086700,69600,69600,69600,69600,0
|
|
20240604,160100,310086700,69600,69600,69600,69600,0
|
|
20240604,160000,310086700,69600,69600,69600,69600,258
|
|
20240604,155900,310086700,69600,69600,69600,69600,0
|
|
20240604,155800,310086700,69600,69600,69600,69600,0
|
|
20240604,155700,310086700,69600,69600,69600,69600,0
|
|
20240604,155600,310086700,69600,69600,69600,69600,0
|
|
20240604,155500,310086700,69600,69600,69600,69600,0
|
|
20240604,155400,310086700,69600,69600,69600,69600,0
|
|
20240604,155300,310086700,69600,69600,69600,69600,0
|
|
20240604,155200,310086700,69600,69600,69600,69600,0
|
|
20240604,155100,310086700,69600,69600,69600,69600,0
|
|
20240604,155000,310086700,69600,69600,69600,69600,0
|
|
20240604,154900,310086700,69600,69600,69600,69600,0
|
|
20240604,154800,310086700,69600,69600,69600,69600,0
|
|
20240604,154700,310086700,69600,69600,69600,69600,0
|
|
20240604,154600,310086700,69600,69600,69600,69600,0
|
|
20240604,154500,310086700,69600,69600,69600,69600,0
|
|
20240604,154400,310086700,69600,69600,69600,69600,0
|
|
20240604,154300,310086700,69600,69600,69600,69600,0
|
|
20240604,154200,310086700,69600,69600,69600,69600,0
|
|
20240604,154100,310086700,69600,69600,69600,69600,0
|
|
20240604,154000,310086700,69600,69600,69600,69600,0
|
|
20240604,153900,310086700,69600,69600,69600,69600,0
|
|
20240604,153800,310086700,69600,69600,69600,69600,0
|
|
20240604,153700,310086700,69600,69600,69600,69600,0
|
|
20240604,153600,310086700,69600,69600,69600,69600,0
|
|
20240604,153500,310086700,69600,69600,69600,69600,0
|
|
20240604,153400,310086700,69600,69600,69600,69600,0
|
|
20240604,153300,310086700,69600,69600,69600,69600,0
|
|
20240604,153200,310086700,69600,69600,69600,69600,0
|
|
20240604,153100,310086700,69600,69600,69600,69600,0
|
|
20240604,153000,310086700,69600,69600,69600,69600,516
|
|
20240604,152900,292129900,69800,69800,69800,69800,0
|
|
20240604,152800,292129900,69800,69800,69800,69800,0
|
|
20240604,152700,292129900,69800,69800,69800,69800,0
|
|
20240604,152600,292129900,69800,69800,69800,69800,0
|
|
20240604,152500,292129900,69800,69800,69800,69800,0
|
|
20240604,152400,292129900,69800,69800,69800,69800,0
|
|
20240604,152300,292129900,69800,69800,69800,69800,0
|
|
20240604,152200,292129900,69800,69800,69800,69800,0
|
|
20240604,152100,292129900,69800,69800,69800,69800,0
|
|
20240604,152000,292129900,69800,69800,69800,69800,0
|
|
20240604,151900,292129900,69800,69800,69800,69800,0
|
|
20240604,151800,292129900,69800,69700,69800,69700,2
|
|
20240604,151700,291990400,69800,69600,69800,69600,6
|
|
20240604,151600,291572300,69600,69600,69600,69600,1
|
|
20240604,151500,291502700,69800,69700,69800,69700,13
|
|
20240604,151400,290596500,69700,69700,69700,69700,1
|
|
20240604,151300,290526800,69800,69700,69800,69700,6
|
|
20240604,151200,290108400,69800,69800,69800,69700,3
|
|
20240604,151100,289899100,69700,69800,69800,69700,7
|
|
20240604,151000,289410900,69700,69700,69800,69700,3
|
|
20240604,150900,289201700,69800,69700,69800,69700,8
|
|
20240604,150800,288643800,69600,69700,69800,69600,5
|
|
20240604,150700,288295400,69700,69700,69800,69600,123
|
|
20240604,150600,279731800,69700,69800,69800,69700,23
|
|
20240604,150500,278128600,69800,69700,69800,69700,5
|
|
20240604,150400,277779900,69700,69800,69800,69700,98
|
|
20240604,150300,270941200,69900,69800,69900,69700,170
|
|
20240604,150200,259075200,69700,69700,69700,69700,2
|
|
20240604,150100,258935800,69700,69700,69700,69700,25
|
|
20240604,150000,257193300,69700,69800,69800,69700,59
|
|
20240604,145900,253080800,69700,69800,69800,69700,39
|
|
20240604,145800,250362200,69700,69800,69900,69700,181
|
|
20240604,145700,237729900,69900,69800,69900,69800,9
|
|
20240604,145600,237101300,69900,69800,69900,69800,4
|
|
20240604,145500,236821900,69900,69800,69900,69800,10
|
|
20240604,145400,236123500,69900,69800,69900,69800,7
|
|
20240604,145300,235634700,69900,69900,69900,69800,26
|
|
20240604,145200,233819600,69800,69800,69900,69700,123
|
|
20240604,145100,225235300,69800,69800,69800,69800,1
|
|
20240604,145000,225165500,69900,69800,69900,69700,154
|
|
20240604,144900,214417000,69900,69900,69900,69900,0
|
|
20240604,144800,214417000,69900,69900,69900,69900,0
|
|
20240604,144700,214417000,69900,69600,69900,69600,2
|
|
20240604,144600,214277500,69900,69600,69900,69600,3
|
|
20240604,144500,214068100,69800,69600,69800,69600,274
|
|
20240604,144400,194970700,69600,69700,69700,69600,23
|
|
20240604,144300,193369700,69700,69700,69700,69700,0
|
|
20240604,144200,193369700,69700,69700,69700,69700,0
|
|
20240604,144100,193369700,69700,69600,69700,69600,7
|
|
20240604,144000,192882300,69700,69600,69700,69600,26
|
|
20240604,143900,191072600,69700,69700,69700,69700,0
|
|
20240604,143800,191072600,69700,69600,69700,69600,2
|
|
20240604,143700,190933300,69600,69600,69700,69600,26
|
|
20240604,143600,189123500,69600,69600,69600,69600,25
|
|
20240604,143500,187383500,69700,69600,69700,69600,3
|
|
20240604,143400,187174500,69800,69800,69800,69800,0
|
|
20240604,143300,187174500,69800,69800,69800,69800,0
|
|
20240604,143200,187174500,69800,69800,69800,69800,0
|
|
20240604,143100,187174500,69800,69800,69800,69800,0
|
|
20240604,143000,187174500,69800,69800,69800,69800,0
|
|
20240604,142900,187174500,69800,69800,69800,69800,0
|
|
20240604,142800,187174500,69800,69600,69800,69600,4
|
|
20240604,142700,186895700,69800,69800,69800,69800,0
|
|
20240604,142600,186895700,69800,69800,69800,69800,1
|
|
20240604,142500,186825900,69600,69700,69800,69600,594
|
|
20240604,142400,145411900,69800,69800,69800,69700,231
|
|
20240604,142300,129291100,69800,69800,69800,69800,0
|
|
20240604,142200,129291100,69800,69800,69800,69800,0
|
|
20240604,142100,129291100,69800,69800,69800,69800,0
|
|
20240604,142000,129291100,69800,69800,69800,69800,0
|
|
20240604,141900,129291100,69800,69800,69800,69800,0
|
|
20240604,141800,129291100,69800,69700,69800,69700,2
|
|
20240604,141700,129151600,69800,69800,69800,69800,1
|
|
20240604,141600,129081800,69800,69800,69800,69700,61
|
|
20240604,141500,124829900,69700,69700,69800,69700,3
|
|
20240604,141400,124620700,69800,69800,69800,69800,0
|
|
20240604,141300,124620700,69800,69800,69800,69800,0
|
|
20240604,141200,124620700,69800,69800,69800,69800,0
|
|
20240604,141100,124620700,69800,69800,69800,69800,0
|
|
20240604,141000,124620700,69800,69800,69800,69800,0
|
|
20240604,140900,124620700,69800,69800,69800,69800,1
|
|
20240604,140800,124550900,69700,69700,69700,69700,1
|
|
20240604,140700,124481200,69800,69800,69800,69800,1
|
|
20240604,140600,124411400,69700,69700,69700,69700,0
|
|
20240604,140500,124411400,69700,69700,69700,69700,2
|
|
20240604,140400,124272000,69700,69700,69700,69700,0
|
|
20240604,140300,124272000,69700,69700,69700,69700,59
|
|
20240604,140200,120159700,69800,69800,69800,69800,0
|
|
20240604,140100,120159700,69800,69800,69800,69800,1
|
|
20240604,140000,120089900,69800,69700,69800,69700,2
|
|
20240604,135900,119950400,69800,69800,69800,69800,1
|
|
20240604,135800,119880600,69700,69700,69700,69700,1
|
|
20240604,135700,119810900,69800,69800,69800,69800,0
|
|
20240604,135600,119810900,69800,69800,69800,69800,0
|
|
20240604,135500,119810900,69800,69700,69800,69700,2
|
|
20240604,135400,119671400,69800,69800,69800,69800,0
|
|
20240604,135300,119671400,69800,69800,69800,69800,0
|
|
20240604,135200,119671400,69800,69800,69800,69800,0
|
|
20240604,135100,119671400,69800,69700,69800,69700,2
|
|
20240604,135000,119531900,69800,69800,69800,69800,1
|
|
20240604,134900,119462100,69800,69700,69800,69700,2
|
|
20240604,134800,119322600,69800,69800,69800,69800,0
|
|
20240604,134700,119322600,69800,69800,69800,69800,1
|
|
20240604,134600,119252800,69700,69700,69700,69700,0
|
|
20240604,134500,119252800,69700,69700,69700,69700,1
|
|
20240604,134400,119183100,69800,69800,69800,69800,0
|
|
20240604,134300,119183100,69800,69800,69800,69800,0
|
|
20240604,134200,119183100,69800,69800,69800,69800,0
|
|
20240604,134100,119183100,69800,69800,69800,69800,0
|
|
20240604,134000,119183100,69800,69800,69800,69800,0
|
|
20240604,133900,119183100,69800,69700,69800,69700,3
|
|
20240604,133800,118973900,69800,69800,69800,69800,20
|
|
20240604,133700,117577900,69800,69800,69800,69800,0
|
|
20240604,133600,117577900,69800,69800,69800,69800,0
|
|
20240604,133500,117577900,69800,69700,69800,69700,2
|
|
20240604,133400,117438400,69800,69800,69800,69800,0
|
|
20240604,133300,117438400,69800,69800,69800,69800,0
|
|
20240604,133200,117438400,69800,69800,69800,69800,0
|
|
20240604,133100,117438400,69800,69800,69800,69800,0
|
|
20240604,133000,117438400,69800,69800,69800,69800,1
|
|
20240604,132900,117368600,69700,69700,69700,69700,1
|
|
20240604,132800,117298900,69800,69800,69800,69800,0
|
|
20240604,132700,117298900,69800,69800,69800,69800,0
|
|
20240604,132600,117298900,69800,69800,69800,69800,0
|
|
20240604,132500,117298900,69800,69700,69800,69700,3
|
|
20240604,132400,117089700,69800,69800,69800,69800,0
|
|
20240604,132300,117089700,69800,69800,69800,69800,1
|
|
20240604,132200,117019900,69700,69700,69700,69700,0
|
|
20240604,132100,117019900,69700,69700,69700,69700,0
|
|
20240604,132000,117019900,69700,69800,69800,69700,28
|
|
20240604,131900,115066200,69700,69800,69800,69700,25
|
|
20240604,131800,113321700,69800,69800,69800,69800,0
|
|
20240604,131700,113321700,69800,69800,69800,69800,1
|
|
20240604,131600,113251900,69700,69700,69700,69700,0
|
|
20240604,131500,113251900,69700,69700,69700,69700,2
|
|
20240604,131400,113112500,69800,69800,69800,69800,0
|
|
20240604,131300,113112500,69800,69800,69800,69800,0
|
|
20240604,131200,113112500,69800,69800,69800,69800,0
|
|
20240604,131100,113112500,69800,69800,69800,69800,1
|
|
20240604,131000,113042700,69700,69700,69700,69700,1
|
|
20240604,130900,112973000,69700,69700,69700,69700,1
|
|
20240604,130800,112903300,69800,69800,69800,69800,0
|
|
20240604,130700,112903300,69800,69800,69800,69800,0
|
|
20240604,130600,112903300,69800,69800,69800,69800,1
|
|
20240604,130500,112833500,69700,69700,69700,69700,1
|
|
20240604,130400,112763800,69800,69800,69800,69800,0
|
|
20240604,130300,112763800,69800,69800,69800,69800,0
|
|
20240604,130200,112763800,69800,69800,69800,69800,0
|
|
20240604,130100,112763800,69800,69800,69800,69800,1
|
|
20240604,130000,112694000,69700,69700,69700,69700,1
|
|
20240604,125900,112624300,69800,69700,69800,69700,5
|
|
20240604,125800,112275600,69800,69800,69800,69800,0
|
|
20240604,125700,112275600,69800,69700,69800,69700,3
|
|
20240604,125600,112066400,69800,69800,69800,69800,15
|
|
20240604,125500,111019400,69800,69700,69800,69700,2
|
|
20240604,125400,110879900,69800,69800,69800,69800,0
|
|
20240604,125300,110879900,69800,69800,69800,69800,1
|
|
20240604,125200,110810100,69700,69700,69700,69700,11
|
|
20240604,125100,110043400,69800,69800,69800,69800,1
|
|
20240604,125000,109973600,69800,69800,69800,69800,8
|
|
20240604,124900,109415200,69800,69800,69800,69800,0
|
|
20240604,124800,109415200,69800,69800,69800,69800,5
|
|
20240604,124700,109066200,69900,69900,69900,69900,0
|
|
20240604,124600,109066200,69900,69900,69900,69900,0
|
|
20240604,124500,109066200,69900,69800,69900,69800,2
|
|
20240604,124400,108926500,69800,69800,69800,69800,0
|
|
20240604,124300,108926500,69800,69800,69800,69800,0
|
|
20240604,124200,108926500,69800,69800,69800,69800,0
|
|
20240604,124100,108926500,69800,69800,69800,69800,0
|
|
20240604,124000,108926500,69800,69800,69800,69800,7
|
|
20240604,123900,108437900,69800,69800,69800,69800,0
|
|
20240604,123800,108437900,69800,69800,69800,69800,0
|
|
20240604,123700,108437900,69800,69800,69800,69800,0
|
|
20240604,123600,108437900,69800,69800,69800,69800,1
|
|
20240604,123500,108368100,69700,69700,69700,69700,1
|
|
20240604,123400,108298400,69800,69800,69800,69800,0
|
|
20240604,123300,108298400,69800,69800,69800,69800,0
|
|
20240604,123200,108298400,69800,69800,69800,69800,0
|
|
20240604,123100,108298400,69800,69800,69800,69800,1
|
|
20240604,123000,108228600,69700,69700,69700,69700,1
|
|
20240604,122900,108158900,69800,69800,69800,69800,0
|
|
20240604,122800,108158900,69800,69800,69800,69800,0
|
|
20240604,122700,108158900,69800,69800,69800,69800,0
|
|
20240604,122600,108158900,69800,69800,69800,69800,1
|
|
20240604,122500,108089100,69700,69700,69700,69700,1
|
|
20240604,122400,108019400,69900,69800,69900,69800,8
|
|
20240604,122300,107460900,69700,69700,69700,69700,1
|
|
20240604,122200,107391200,69800,69800,69800,69800,6
|
|
20240604,122100,106972400,69700,69700,69800,69700,3
|
|
20240604,122000,106763200,69800,69800,69800,69800,0
|
|
20240604,121900,106763200,69800,69800,69800,69800,0
|
|
20240604,121800,106763200,69800,69800,69800,69800,0
|
|
20240604,121700,106763200,69800,69800,69800,69800,0
|
|
20240604,121600,106763200,69800,69800,69800,69800,0
|
|
20240604,121500,106763200,69800,69700,69800,69700,3
|
|
20240604,121400,106553900,69800,69800,69800,69700,4
|
|
20240604,121300,106274900,69700,69700,69700,69700,1
|
|
20240604,121200,106205200,69800,69800,69800,69800,5
|
|
20240604,121100,105856200,69800,69700,69800,69700,2
|
|
20240604,121000,105716700,69800,69800,69800,69800,0
|
|
20240604,120900,105716700,69800,69800,69800,69800,0
|
|
20240604,120800,105716700,69800,69800,69800,69800,1
|
|
20240604,120700,105646900,69800,69800,69800,69700,3
|
|
20240604,120600,105437600,69700,69700,69700,69700,0
|
|
20240604,120500,105437600,69700,69700,69700,69700,1
|
|
20240604,120400,105367900,69800,69800,69800,69800,0
|
|
20240604,120300,105367900,69800,69800,69800,69800,1
|
|
20240604,120200,105298100,69700,69700,69700,69700,0
|
|
20240604,120100,105298100,69700,69700,69700,69700,1
|
|
20240604,120000,105228400,69800,69800,69800,69800,0
|
|
20240604,115900,105228400,69800,69800,69800,69800,0
|
|
20240604,115800,105228400,69800,69800,69800,69800,0
|
|
20240604,115700,105228400,69800,69800,69800,69800,0
|
|
20240604,115600,105228400,69800,69800,69800,69800,1
|
|
20240604,115500,105158600,69800,69700,69800,69700,31
|
|
20240604,115400,102995100,69800,69800,69800,69800,0
|
|
20240604,115300,102995100,69800,69800,69800,69800,0
|
|
20240604,115200,102995100,69800,69800,69800,69800,1
|
|
20240604,115100,102925300,69700,69700,69700,69700,1
|
|
20240604,115000,102855600,69800,69800,69800,69700,3
|
|
20240604,114900,102646300,69800,69800,69800,69800,0
|
|
20240604,114800,102646300,69800,69800,69800,69800,0
|
|
20240604,114700,102646300,69800,69800,69800,69800,0
|
|
20240604,114600,102646300,69800,69800,69800,69800,0
|
|
20240604,114500,102646300,69800,69700,69800,69700,2
|
|
20240604,114400,102506800,69800,69800,69800,69800,0
|
|
20240604,114300,102506800,69800,69800,69800,69800,0
|
|
20240604,114200,102506800,69800,69700,69800,69700,2
|
|
20240604,114100,102367300,69800,69800,69800,69800,0
|
|
20240604,114000,102367300,69800,69800,69800,69800,0
|
|
20240604,113900,102367300,69800,69800,69800,69800,0
|
|
20240604,113800,102367300,69800,69800,69800,69800,0
|
|
20240604,113700,102367300,69800,69800,69800,69800,0
|
|
20240604,113600,102367300,69800,69800,69800,69800,0
|
|
20240604,113500,102367300,69800,69700,69800,69700,3
|
|
20240604,113400,102158100,69800,69800,69800,69800,1
|
|
20240604,113300,102088300,69700,69700,69700,69700,1
|
|
20240604,113200,102018600,69900,69700,69900,69700,2
|
|
20240604,113100,101879000,69900,69900,69900,69900,0
|
|
20240604,113000,101879000,69900,69800,69900,69700,123
|
|
20240604,112900,93293600,69900,69900,69900,69900,1
|
|
20240604,112800,93223700,69800,69800,69800,69800,0
|
|
20240604,112700,93223700,69800,69800,69800,69800,0
|
|
20240604,112600,93223700,69800,69800,69800,69800,0
|
|
20240604,112500,93223700,69800,69800,69800,69800,1
|
|
20240604,112400,93153900,69900,69900,69900,69900,1
|
|
20240604,112300,93084000,69800,69800,69800,69800,0
|
|
20240604,112200,93084000,69800,69800,69800,69800,1
|
|
20240604,112100,93014200,69800,69900,69900,69800,2
|
|
20240604,112000,92874500,69800,69800,69800,69800,0
|
|
20240604,111900,92874500,69800,69800,69800,69800,0
|
|
20240604,111800,92874500,69800,69800,69800,69800,0
|
|
20240604,111700,92874500,69800,69800,69800,69800,2
|
|
20240604,111600,92734900,69900,69900,69900,69900,1
|
|
20240604,111500,92665000,69800,69800,69800,69800,1
|
|
20240604,111400,92595200,69800,69800,69800,69800,4
|
|
20240604,111300,92316000,69800,69800,69800,69800,1
|
|
20240604,111200,92246200,69700,69700,69700,69700,1
|
|
20240604,111100,92176500,69800,69800,69800,69800,0
|
|
20240604,111000,92176500,69800,69800,69800,69800,0
|
|
20240604,110900,92176500,69800,69800,69800,69800,0
|
|
20240604,110800,92176500,69800,69800,69800,69800,1
|
|
20240604,110700,92106700,69700,69700,69700,69700,0
|
|
20240604,110600,92106700,69700,69700,69700,69700,0
|
|
20240604,110500,92106700,69700,69800,69800,69700,395
|
|
20240604,110400,64551200,70000,70000,70000,70000,1
|
|
20240604,110300,64481200,69800,70000,70000,69800,2
|
|
20240604,110200,64341400,69800,69800,69800,69800,1
|
|
20240604,110100,64271600,69800,69800,69800,69800,0
|
|
20240604,110000,64271600,69800,69800,69800,69800,0
|
|
20240604,105900,64271600,69800,69800,69800,69800,39
|
|
20240604,105800,61549400,70000,70000,70000,70000,0
|
|
20240604,105700,61549400,70000,70000,70000,70000,0
|
|
20240604,105600,61549400,70000,70000,70000,70000,0
|
|
20240604,105500,61549400,70000,69800,70000,69800,2
|
|
20240604,105400,61409600,70000,70000,70000,70000,1
|
|
20240604,105300,61339600,69800,69800,69800,69800,1
|
|
20240604,105200,61269800,70000,70000,70000,70000,0
|
|
20240604,105100,61269800,70000,70000,70000,70000,0
|
|
20240604,105000,61269800,70000,70000,70000,70000,0
|
|
20240604,104900,61269800,70000,70000,70000,70000,1
|
|
20240604,104800,61199800,69800,69800,69800,69800,0
|
|
20240604,104700,61199800,69800,69800,69800,69800,0
|
|
20240604,104600,61199800,69800,69800,69800,69800,0
|
|
20240604,104500,61199800,69800,69800,69800,69800,2
|
|
20240604,104400,61060200,69800,69800,69800,69800,0
|
|
20240604,104300,61060200,69800,69800,69800,69800,1
|
|
20240604,104200,60990400,70000,70000,70000,70000,0
|
|
20240604,104100,60990400,70000,70000,70000,70000,0
|
|
20240604,104000,60990400,70000,70000,70000,70000,0
|
|
20240604,103900,60990400,70000,70000,70000,70000,0
|
|
20240604,103800,60990400,70000,70000,70000,70000,0
|
|
20240604,103700,60990400,70000,70000,70000,70000,1
|
|
20240604,103600,60920400,69800,69800,69800,69800,0
|
|
20240604,103500,60920400,69800,69800,70100,69800,6
|
|
20240604,103400,60500700,70100,69800,70100,69800,3
|
|
20240604,103300,60291000,69800,69800,69800,69800,11
|
|
20240604,103200,59523200,70100,70100,70100,70100,0
|
|
20240604,103100,59523200,70100,70100,70100,70100,0
|
|
20240604,103000,59523200,70100,70100,70100,70100,0
|
|
20240604,102900,59523200,70100,70100,70100,70100,0
|
|
20240604,102800,59523200,70100,70100,70100,70100,0
|
|
20240604,102700,59523200,70100,70100,70100,70100,0
|
|
20240604,102600,59523200,70100,70100,70100,70100,0
|
|
20240604,102500,59523200,70100,69800,70100,69800,3
|
|
20240604,102400,59313500,70100,70100,70100,70100,1
|
|
20240604,102300,59243400,69800,69800,69800,69800,1
|
|
20240604,102200,59173600,69800,69800,69800,69800,0
|
|
20240604,102100,59173600,69800,69800,69800,69800,0
|
|
20240604,102000,59173600,69800,69800,69800,69800,1
|
|
20240604,101900,59103800,70100,70100,70100,70100,0
|
|
20240604,101800,59103800,70100,69800,70100,69800,10
|
|
20240604,101700,58405200,70100,69800,70100,69800,7
|
|
20240604,101600,57916000,70100,70100,70100,70100,0
|
|
20240604,101500,57916000,70100,69800,70100,69800,2
|
|
20240604,101400,57776100,69800,69800,69800,69800,1
|
|
20240604,101300,57706300,70100,70100,70100,70100,0
|
|
20240604,101200,57706300,70100,70100,70100,70100,0
|
|
20240604,101100,57706300,70100,70100,70100,70100,5
|
|
20240604,101000,57355800,69800,69800,69800,69800,0
|
|
20240604,100900,57355800,69800,69800,69800,69800,0
|
|
20240604,100800,57355800,69800,69800,69800,69800,0
|
|
20240604,100700,57355800,69800,69800,69800,69800,0
|
|
20240604,100600,57355800,69800,69800,69800,69800,0
|
|
20240604,100500,57355800,69800,69700,69800,69700,16
|
|
20240604,100400,56239100,69800,69800,69800,69700,67
|
|
20240604,100300,51562600,69800,69900,69900,69800,60
|
|
20240604,100200,47372600,69900,69900,69900,69900,0
|
|
20240604,100100,47372600,69900,69900,69900,69900,4
|
|
20240604,100000,47093000,70000,70000,70000,70000,3
|
|
20240604,095900,46883000,70300,70300,70300,70300,5
|
|
20240604,095800,46531500,70300,70200,70300,70200,6
|
|
20240604,095700,46109900,70200,70200,70200,70200,19
|
|
20240604,095600,44776100,70200,70200,70200,70200,7
|
|
20240604,095500,44284700,70200,70200,70200,69900,7
|
|
20240604,095400,43793600,70200,70200,70200,69900,8
|
|
20240604,095300,43232600,70200,70200,70200,70200,6
|
|
20240604,095200,42811400,70200,70200,70200,70200,7
|
|
20240604,095100,42320000,70200,70100,70200,70100,16
|
|
20240604,095000,41198100,70100,70100,70200,70100,10
|
|
20240604,094900,40496800,70100,70100,70100,70100,27
|
|
20240604,094800,38604100,70000,70000,70000,70000,6
|
|
20240604,094700,38184100,70000,70000,70000,70000,7
|
|
20240604,094600,37694100,70000,69800,70000,69800,17
|
|
20240604,094500,36505600,69800,69900,69900,69800,26
|
|
20240604,094400,34690600,69900,69900,69900,69800,51
|
|
20240604,094300,31125900,69900,69900,69900,69900,8
|
|
20240604,094200,30566700,69800,69800,69800,69800,3
|
|
20240604,094100,30357300,69800,69900,69900,69800,28
|
|
20240604,094000,28402700,69900,69900,69900,69900,42
|
|
20240604,093900,25466900,69900,69800,69900,69800,4
|
|
20240604,093800,25187500,69800,69800,69800,69800,11
|
|
20240604,093700,24419700,69800,69800,69800,69800,10
|
|
20240604,093600,23721700,69800,69800,69800,69800,1
|
|
20240604,093500,23651900,69700,69700,69700,69700,4
|
|
20240604,093400,23373100,69900,69900,69900,69900,0
|
|
20240604,093300,23373100,69900,69900,69900,69900,10
|
|
20240604,093200,22674100,69900,69900,69900,69900,0
|
|
20240604,093100,22674100,69900,69900,69900,69900,2
|
|
20240604,093000,22534300,69900,69900,69900,69900,0
|
|
20240604,092900,22534300,69900,69900,69900,69900,0
|
|
20240604,092800,22534300,69900,69900,69900,69900,0
|
|
20240604,092700,22534300,69900,69900,69900,69900,3
|
|
20240604,092600,22324600,69900,69800,69900,69800,10
|
|
20240604,092500,21626500,69700,69700,69700,69700,2
|
|
20240604,092400,21487100,69700,69700,69700,69700,9
|
|
20240604,092300,20859800,69700,69700,69700,69700,2
|
|
20240604,092200,20720400,69700,69700,69700,69700,0
|
|
20240604,092100,20720400,69700,69700,69700,69700,2
|
|
20240604,092000,20581000,69700,69700,69700,69700,6
|
|
20240604,091900,20162800,69700,69700,69700,69700,143
|
|
20240604,091800,10195700,69800,69800,69800,69800,1
|
|
20240604,091700,10125900,69700,69800,69800,69700,25
|
|
20240604,091600,8381700,70000,70000,70000,70000,0
|
|
20240604,091500,8381700,70000,69800,70000,69800,3
|
|
20240604,091400,8172100,70000,70000,70000,70000,0
|
|
20240604,091300,8172100,70000,70000,70000,70000,1
|
|
20240604,091200,8102100,69700,69700,69700,69700,0
|
|
20240604,091100,8102100,69700,70000,70000,69700,65
|
|
20240604,091000,3562900,69900,69900,69900,69900,0
|
|
20240604,090900,3562900,69900,69900,69900,69900,0
|
|
20240604,090800,3562900,69900,69900,69900,69900,0
|
|
20240604,090700,3562900,69900,69900,69900,69900,0
|
|
20240604,090600,3562900,69900,69900,69900,69900,5
|
|
20240604,090500,3213400,69900,69900,69900,69900,1
|
|
20240604,090400,3143500,69700,69700,69700,69700,3
|
|
20240604,090300,2934400,70000,70000,70000,70000,3
|
|
20240604,090200,2724400,70000,70000,70000,70000,4
|
|
20240604,090100,2444400,70000,70000,70000,70000,7
|
|
20240604,090000,1954400,69800,69800,69800,69800,28
|