573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183000,282709200,69600,69600,69600,69600,141
|
|
20240607,182900,282709200,69600,69600,69600,69600,0
|
|
20240607,182800,282709200,69600,69600,69600,69600,0
|
|
20240607,182700,282709200,69600,69600,69600,69600,0
|
|
20240607,182600,282709200,69600,69600,69600,69600,0
|
|
20240607,182500,282709200,69600,69600,69600,69600,0
|
|
20240607,182400,282709200,69600,69600,69600,69600,0
|
|
20240607,182300,282709200,69600,69600,69600,69600,0
|
|
20240607,182200,282709200,69600,69600,69600,69600,0
|
|
20240607,182100,282709200,69600,69600,69600,69600,0
|
|
20240607,182000,282709200,69600,69600,69600,69600,0
|
|
20240607,181900,282709200,69600,69600,69600,69600,0
|
|
20240607,181800,282709200,69600,69600,69600,69600,0
|
|
20240607,181700,282709200,69600,69600,69600,69600,0
|
|
20240607,181600,282709200,69600,69600,69600,69600,0
|
|
20240607,181500,282709200,69600,69600,69600,69600,0
|
|
20240607,181400,282709200,69600,69600,69600,69600,0
|
|
20240607,181300,282709200,69600,69600,69600,69600,0
|
|
20240607,181200,282709200,69600,69600,69600,69600,0
|
|
20240607,181100,282709200,69600,69600,69600,69600,0
|
|
20240607,181000,282709200,69600,69600,69600,69600,0
|
|
20240607,180900,282709200,69600,69600,69600,69600,0
|
|
20240607,180800,282709200,69600,69600,69600,69600,0
|
|
20240607,180700,282709200,69600,69600,69600,69600,0
|
|
20240607,180600,282709200,69600,69600,69600,69600,0
|
|
20240607,180500,282709200,69600,69600,69600,69600,0
|
|
20240607,180400,282709200,69600,69600,69600,69600,0
|
|
20240607,180300,282709200,69600,69600,69600,69600,0
|
|
20240607,180200,282709200,69600,69600,69600,69600,0
|
|
20240607,180100,282709200,69600,69600,69600,69600,0
|
|
20240607,180000,282709200,69600,69600,69600,69600,141
|
|
20240607,175900,282709200,69600,69600,69600,69600,0
|
|
20240607,175800,282709200,69600,69600,69600,69600,0
|
|
20240607,175700,282709200,69600,69600,69600,69600,0
|
|
20240607,175600,282709200,69600,69600,69600,69600,0
|
|
20240607,175500,282709200,69600,69600,69600,69600,0
|
|
20240607,175400,282709200,69600,69600,69600,69600,0
|
|
20240607,175300,282709200,69600,69600,69600,69600,0
|
|
20240607,175200,282709200,69600,69600,69600,69600,0
|
|
20240607,175100,282709200,69600,69600,69600,69600,0
|
|
20240607,175000,282709200,69600,69600,69600,69600,0
|
|
20240607,174900,282709200,69600,69600,69600,69600,0
|
|
20240607,174800,282709200,69600,69600,69600,69600,0
|
|
20240607,174700,282709200,69600,69600,69600,69600,0
|
|
20240607,174600,282709200,69600,69600,69600,69600,0
|
|
20240607,174500,282709200,69600,69600,69600,69600,0
|
|
20240607,174400,282709200,69600,69600,69600,69600,0
|
|
20240607,174300,282709200,69600,69600,69600,69600,0
|
|
20240607,174200,282709200,69600,69600,69600,69600,0
|
|
20240607,174100,282709200,69600,69600,69600,69600,0
|
|
20240607,174000,282709200,69600,69600,69600,69600,0
|
|
20240607,173900,282709200,69600,69600,69600,69600,0
|
|
20240607,173800,282709200,69600,69600,69600,69600,0
|
|
20240607,173700,282709200,69600,69600,69600,69600,0
|
|
20240607,173600,282709200,69600,69600,69600,69600,0
|
|
20240607,173500,282709200,69600,69600,69600,69600,0
|
|
20240607,173400,282709200,69600,69600,69600,69600,0
|
|
20240607,173300,282709200,69600,69600,69600,69600,0
|
|
20240607,173200,282709200,69600,69600,69600,69600,0
|
|
20240607,173100,282709200,69600,69600,69600,69600,0
|
|
20240607,173000,282709200,69600,69600,69600,69600,141
|
|
20240607,172900,282709200,69600,69600,69600,69600,0
|
|
20240607,172800,282709200,69600,69600,69600,69600,0
|
|
20240607,172700,282709200,69600,69600,69600,69600,0
|
|
20240607,172600,282709200,69600,69600,69600,69600,0
|
|
20240607,172500,282709200,69600,69600,69600,69600,0
|
|
20240607,172400,282709200,69600,69600,69600,69600,0
|
|
20240607,172300,282709200,69600,69600,69600,69600,0
|
|
20240607,172200,282709200,69600,69600,69600,69600,0
|
|
20240607,172100,282709200,69600,69600,69600,69600,0
|
|
20240607,172000,282709200,69600,69600,69600,69600,0
|
|
20240607,171900,282709200,69600,69600,69600,69600,0
|
|
20240607,171800,282709200,69600,69600,69600,69600,0
|
|
20240607,171700,282709200,69600,69600,69600,69600,0
|
|
20240607,171600,282709200,69600,69600,69600,69600,0
|
|
20240607,171500,282709200,69600,69600,69600,69600,0
|
|
20240607,171400,282709200,69600,69600,69600,69600,0
|
|
20240607,171300,282709200,69600,69600,69600,69600,0
|
|
20240607,171200,282709200,69600,69600,69600,69600,0
|
|
20240607,171100,282709200,69600,69600,69600,69600,0
|
|
20240607,171000,282709200,69600,69600,69600,69600,0
|
|
20240607,170900,282709200,69600,69600,69600,69600,0
|
|
20240607,170800,282709200,69600,69600,69600,69600,0
|
|
20240607,170700,282709200,69600,69600,69600,69600,0
|
|
20240607,170600,282709200,69600,69600,69600,69600,0
|
|
20240607,170500,282709200,69600,69600,69600,69600,0
|
|
20240607,170400,282709200,69600,69600,69600,69600,0
|
|
20240607,170300,282709200,69600,69600,69600,69600,0
|
|
20240607,170200,282709200,69600,69600,69600,69600,0
|
|
20240607,170100,282709200,69600,69600,69600,69600,0
|
|
20240607,170000,282709200,69600,69600,69600,69600,141
|
|
20240607,165900,282709200,69600,69600,69600,69600,0
|
|
20240607,165800,282709200,69600,69600,69600,69600,0
|
|
20240607,165700,282709200,69600,69600,69600,69600,0
|
|
20240607,165600,282709200,69600,69600,69600,69600,0
|
|
20240607,165500,282709200,69600,69600,69600,69600,0
|
|
20240607,165400,282709200,69600,69600,69600,69600,0
|
|
20240607,165300,282709200,69600,69600,69600,69600,0
|
|
20240607,165200,282709200,69600,69600,69600,69600,0
|
|
20240607,165100,282709200,69600,69600,69600,69600,0
|
|
20240607,165000,282709200,69600,69600,69600,69600,0
|
|
20240607,164900,282709200,69600,69600,69600,69600,0
|
|
20240607,164800,282709200,69600,69600,69600,69600,0
|
|
20240607,164700,282709200,69600,69600,69600,69600,0
|
|
20240607,164600,282709200,69600,69600,69600,69600,0
|
|
20240607,164500,282709200,69600,69600,69600,69600,0
|
|
20240607,164400,282709200,69600,69600,69600,69600,0
|
|
20240607,164300,282709200,69600,69600,69600,69600,0
|
|
20240607,164200,282709200,69600,69600,69600,69600,0
|
|
20240607,164100,282709200,69600,69600,69600,69600,0
|
|
20240607,164000,282709200,69600,69600,69600,69600,0
|
|
20240607,163900,282709200,69600,69600,69600,69600,0
|
|
20240607,163800,282709200,69600,69600,69600,69600,0
|
|
20240607,163700,282709200,69600,69600,69600,69600,0
|
|
20240607,163600,282709200,69600,69600,69600,69600,0
|
|
20240607,163500,282709200,69600,69600,69600,69600,0
|
|
20240607,163400,282709200,69600,69600,69600,69600,0
|
|
20240607,163300,282709200,69600,69600,69600,69600,0
|
|
20240607,163200,282709200,69600,69600,69600,69600,0
|
|
20240607,163100,282709200,69600,69600,69600,69600,0
|
|
20240607,163000,282709200,69600,69600,69600,69600,141
|
|
20240607,162900,282709200,69600,69600,69600,69600,0
|
|
20240607,162800,282709200,69600,69600,69600,69600,0
|
|
20240607,162700,282709200,69600,69600,69600,69600,0
|
|
20240607,162600,282709200,69600,69600,69600,69600,0
|
|
20240607,162500,282709200,69600,69600,69600,69600,0
|
|
20240607,162400,282709200,69600,69600,69600,69600,0
|
|
20240607,162300,282709200,69600,69600,69600,69600,0
|
|
20240607,162200,282709200,69600,69600,69600,69600,0
|
|
20240607,162100,282709200,69600,69600,69600,69600,0
|
|
20240607,162000,282709200,69600,69600,69600,69600,0
|
|
20240607,161900,282709200,69600,69600,69600,69600,0
|
|
20240607,161800,282709200,69600,69600,69600,69600,0
|
|
20240607,161700,282709200,69600,69600,69600,69600,0
|
|
20240607,161600,282709200,69600,69600,69600,69600,0
|
|
20240607,161500,282709200,69600,69600,69600,69600,0
|
|
20240607,161400,282709200,69600,69600,69600,69600,0
|
|
20240607,161300,282709200,69600,69600,69600,69600,0
|
|
20240607,161200,282709200,69600,69600,69600,69600,0
|
|
20240607,161100,282709200,69600,69600,69600,69600,0
|
|
20240607,161000,282709200,69600,69600,69600,69600,0
|
|
20240607,160900,282709200,69600,69600,69600,69600,0
|
|
20240607,160800,282709200,69600,69600,69600,69600,0
|
|
20240607,160700,282709200,69600,69600,69600,69600,0
|
|
20240607,160600,282709200,69600,69600,69600,69600,0
|
|
20240607,160500,282709200,69600,69600,69600,69600,0
|
|
20240607,160400,282709200,69600,69600,69600,69600,0
|
|
20240607,160300,282709200,69600,69600,69600,69600,0
|
|
20240607,160200,282709200,69600,69600,69600,69600,0
|
|
20240607,160100,282709200,69600,69600,69600,69600,0
|
|
20240607,160000,282709200,69600,69600,69600,69600,141
|
|
20240607,155900,282709200,69600,69600,69600,69600,0
|
|
20240607,155800,282709200,69600,69600,69600,69600,0
|
|
20240607,155700,282709200,69600,69600,69600,69600,0
|
|
20240607,155600,282709200,69600,69600,69600,69600,0
|
|
20240607,155500,282709200,69600,69600,69600,69600,0
|
|
20240607,155400,282709200,69600,69600,69600,69600,0
|
|
20240607,155300,282709200,69600,69600,69600,69600,0
|
|
20240607,155200,282709200,69600,69600,69600,69600,0
|
|
20240607,155100,282709200,69600,69600,69600,69600,0
|
|
20240607,155000,282709200,69600,69600,69600,69600,0
|
|
20240607,154900,282709200,69600,69600,69600,69600,0
|
|
20240607,154800,282709200,69600,69600,69600,69600,0
|
|
20240607,154700,282709200,69600,69600,69600,69600,0
|
|
20240607,154600,282709200,69600,69600,69600,69600,0
|
|
20240607,154500,282709200,69600,69600,69600,69600,0
|
|
20240607,154400,282709200,69600,69600,69600,69600,0
|
|
20240607,154300,282709200,69600,69600,69600,69600,0
|
|
20240607,154200,282709200,69600,69600,69600,69600,0
|
|
20240607,154100,282709200,69600,69600,69600,69600,0
|
|
20240607,154000,282709200,69600,69600,69600,69600,0
|
|
20240607,153900,282709200,69600,69600,69600,69600,0
|
|
20240607,153800,282709200,69600,69600,69600,69600,0
|
|
20240607,153700,282709200,69600,69600,69600,69600,0
|
|
20240607,153600,282709200,69600,69600,69600,69600,0
|
|
20240607,153500,282709200,69600,69600,69600,69600,0
|
|
20240607,153400,282709200,69600,69600,69600,69600,0
|
|
20240607,153300,282709200,69600,69600,69600,69600,0
|
|
20240607,153200,282709200,69600,69600,69600,69600,0
|
|
20240607,153100,282709200,69600,69600,69600,69600,0
|
|
20240607,153000,282709200,69600,69600,69600,69600,282
|
|
20240607,152900,272895600,69600,69600,69600,69600,0
|
|
20240607,152800,272895600,69600,69600,69600,69600,0
|
|
20240607,152700,272895600,69600,69600,69600,69600,0
|
|
20240607,152600,272895600,69600,69600,69600,69600,0
|
|
20240607,152500,272895600,69600,69600,69600,69600,0
|
|
20240607,152400,272895600,69600,69600,69600,69600,0
|
|
20240607,152300,272895600,69600,69600,69600,69600,0
|
|
20240607,152200,272895600,69600,69600,69600,69600,0
|
|
20240607,152100,272895600,69600,69600,69600,69600,0
|
|
20240607,152000,272895600,69600,69600,69600,69600,0
|
|
20240607,151900,272895600,69600,69500,69600,69300,9
|
|
20240607,151800,272269900,69500,69500,69500,69500,6
|
|
20240607,151700,271852900,69500,69500,69500,69500,1
|
|
20240607,151600,271783400,69400,69400,69500,69400,71
|
|
20240607,151500,266849900,69400,69200,69400,69200,3
|
|
20240607,151400,266642100,69400,69400,69400,69400,1
|
|
20240607,151300,266572700,69400,69400,69400,69400,0
|
|
20240607,151200,266572700,69400,69400,69400,69400,0
|
|
20240607,151100,266572700,69400,69400,69400,69400,0
|
|
20240607,151000,266572700,69400,69200,69400,69200,2
|
|
20240607,150900,266434100,69400,69400,69400,69400,1
|
|
20240607,150800,266364700,69300,69300,69300,69300,96
|
|
20240607,150700,259711900,69300,69300,69300,69300,1
|
|
20240607,150600,259642600,69300,69300,69300,69300,53
|
|
20240607,150500,255969700,69400,69400,69400,69400,0
|
|
20240607,150400,255969700,69400,69400,69400,69400,0
|
|
20240607,150300,255969700,69400,69400,69400,69400,0
|
|
20240607,150200,255969700,69400,69400,69400,69400,0
|
|
20240607,150100,255969700,69400,69400,69400,69400,2
|
|
20240607,150000,255830900,69400,69300,69400,69300,2
|
|
20240607,145900,255692200,69300,69300,69300,69300,0
|
|
20240607,145800,255692200,69300,69300,69300,69300,0
|
|
20240607,145700,255692200,69300,69300,69300,69300,5
|
|
20240607,145600,255345700,69300,69300,69300,69300,1
|
|
20240607,145500,255276400,69400,69400,69400,69400,0
|
|
20240607,145400,255276400,69400,69400,69400,69400,0
|
|
20240607,145300,255276400,69400,69400,69400,69400,0
|
|
20240607,145200,255276400,69400,69400,69400,69400,0
|
|
20240607,145100,255276400,69400,69400,69400,69400,0
|
|
20240607,145000,255276400,69400,69400,69400,69400,0
|
|
20240607,144900,255276400,69400,69400,69400,69400,0
|
|
20240607,144800,255276400,69400,69400,69400,69400,0
|
|
20240607,144700,255276400,69400,69400,69400,69400,0
|
|
20240607,144600,255276400,69400,69400,69400,69400,0
|
|
20240607,144500,255276400,69400,69400,69400,69400,0
|
|
20240607,144400,255276400,69400,69400,69400,69400,0
|
|
20240607,144300,255276400,69400,69400,69400,69400,1
|
|
20240607,144200,255207000,69400,69400,69400,69400,0
|
|
20240607,144100,255207000,69400,69400,69400,69400,0
|
|
20240607,144000,255207000,69400,69400,69400,69400,0
|
|
20240607,143900,255207000,69400,69400,69400,69400,0
|
|
20240607,143800,255207000,69400,69400,69400,69400,0
|
|
20240607,143700,255207000,69400,69400,69400,69400,0
|
|
20240607,143600,255207000,69400,69400,69400,69400,0
|
|
20240607,143500,255207000,69400,69400,69400,69400,0
|
|
20240607,143400,255207000,69400,69400,69400,69400,0
|
|
20240607,143300,255207000,69400,69400,69400,69400,0
|
|
20240607,143200,255207000,69400,69400,69400,69400,1
|
|
20240607,143100,255137600,69300,69400,69400,69300,22
|
|
20240607,143000,253611300,69400,69400,69400,69400,0
|
|
20240607,142900,253611300,69400,69400,69400,69400,0
|
|
20240607,142800,253611300,69400,69400,69400,69400,40
|
|
20240607,142700,250835300,69400,69400,69400,69400,8
|
|
20240607,142600,250280100,69500,69500,69500,69500,0
|
|
20240607,142500,250280100,69500,69500,69500,69500,0
|
|
20240607,142400,250280100,69500,69500,69500,69500,6
|
|
20240607,142300,249863100,69600,69600,69600,69600,0
|
|
20240607,142200,249863100,69600,69600,69600,69600,0
|
|
20240607,142100,249863100,69600,69600,69600,69600,0
|
|
20240607,142000,249863100,69600,69600,69600,69600,0
|
|
20240607,141900,249863100,69600,69600,69600,69600,0
|
|
20240607,141800,249863100,69600,69600,69600,69600,0
|
|
20240607,141700,249863100,69600,69600,69600,69600,5
|
|
20240607,141600,249515100,69600,69600,69600,69600,0
|
|
20240607,141500,249515100,69600,69600,69600,69600,0
|
|
20240607,141400,249515100,69600,69600,69600,69600,0
|
|
20240607,141300,249515100,69600,69400,69600,69400,220
|
|
20240607,141200,234225200,69400,69400,69400,69400,0
|
|
20240607,141100,234225200,69400,69400,69400,69400,0
|
|
20240607,141000,234225200,69400,69400,69400,69400,1
|
|
20240607,140900,234155800,69200,69200,69200,69200,1
|
|
20240607,140800,234086600,69200,69200,69200,69200,0
|
|
20240607,140700,234086600,69200,69200,69200,69200,0
|
|
20240607,140600,234086600,69200,69200,69200,69200,0
|
|
20240607,140500,234086600,69200,69200,69200,69200,8
|
|
20240607,140400,233533000,69100,69100,69100,69100,0
|
|
20240607,140300,233533000,69100,69100,69100,69100,0
|
|
20240607,140200,233533000,69100,69100,69100,69100,0
|
|
20240607,140100,233533000,69100,69100,69100,69100,0
|
|
20240607,140000,233533000,69100,69200,69200,69100,200
|
|
20240607,135900,219699100,69400,69400,69400,69400,0
|
|
20240607,135800,219699100,69400,69400,69400,69400,5
|
|
20240607,135700,219352100,69300,69300,69300,69300,0
|
|
20240607,135600,219352100,69300,69300,69300,69300,30
|
|
20240607,135500,217273100,69300,69300,69300,69300,0
|
|
20240607,135400,217273100,69300,69300,69300,69300,0
|
|
20240607,135300,217273100,69300,69300,69300,69300,0
|
|
20240607,135200,217273100,69300,69300,69300,69300,0
|
|
20240607,135100,217273100,69300,69300,69300,69300,24
|
|
20240607,135000,215609900,69300,69300,69300,69300,0
|
|
20240607,134900,215609900,69300,69300,69300,69300,0
|
|
20240607,134800,215609900,69300,69300,69300,69300,0
|
|
20240607,134700,215609900,69300,69300,69300,69300,2
|
|
20240607,134600,215471300,69300,69300,69300,69300,70
|
|
20240607,134500,210620300,69300,69300,69300,69300,0
|
|
20240607,134400,210620300,69300,69300,69300,69300,0
|
|
20240607,134300,210620300,69300,69300,69300,69300,0
|
|
20240607,134200,210620300,69300,69300,69300,69300,0
|
|
20240607,134100,210620300,69300,69300,69300,69300,0
|
|
20240607,134000,210620300,69300,69300,69300,69300,0
|
|
20240607,133900,210620300,69300,69300,69300,69300,0
|
|
20240607,133800,210620300,69300,69300,69300,69300,1
|
|
20240607,133700,210551000,69300,69300,69300,69300,2
|
|
20240607,133600,210412400,69300,69300,69300,69300,0
|
|
20240607,133500,210412400,69300,69300,69300,69300,3
|
|
20240607,133400,210204500,69300,69300,69300,69300,5
|
|
20240607,133300,209858000,69300,69300,69300,69300,0
|
|
20240607,133200,209858000,69300,69300,69300,69300,0
|
|
20240607,133100,209858000,69300,69300,69300,69300,0
|
|
20240607,133000,209858000,69300,69300,69300,69300,0
|
|
20240607,132900,209858000,69300,69300,69300,69300,0
|
|
20240607,132800,209858000,69300,69300,69300,69300,0
|
|
20240607,132700,209858000,69300,69300,69300,69300,0
|
|
20240607,132600,209858000,69300,69300,69300,69300,0
|
|
20240607,132500,209858000,69300,69300,69300,69300,0
|
|
20240607,132400,209858000,69300,69300,69300,69300,0
|
|
20240607,132300,209858000,69300,69300,69300,69300,1
|
|
20240607,132200,209788700,69300,69300,69300,69300,4
|
|
20240607,132100,209511500,69500,69500,69500,69500,0
|
|
20240607,132000,209511500,69500,69500,69500,69500,0
|
|
20240607,131900,209511500,69500,69500,69500,69500,0
|
|
20240607,131800,209511500,69500,69500,69500,69500,0
|
|
20240607,131700,209511500,69500,69500,69500,69500,0
|
|
20240607,131600,209511500,69500,69500,69500,69500,0
|
|
20240607,131500,209511500,69500,69500,69500,69500,0
|
|
20240607,131400,209511500,69500,69500,69500,69500,0
|
|
20240607,131300,209511500,69500,69500,69500,69500,0
|
|
20240607,131200,209511500,69500,69500,69500,69500,0
|
|
20240607,131100,209511500,69500,69500,69500,69500,0
|
|
20240607,131000,209511500,69500,69500,69500,69500,0
|
|
20240607,130900,209511500,69500,69400,69500,69400,4
|
|
20240607,130800,209233800,69400,69400,69400,69400,0
|
|
20240607,130700,209233800,69400,69400,69400,69400,0
|
|
20240607,130600,209233800,69400,69400,69400,69400,3
|
|
20240607,130500,209025600,69400,69400,69400,69400,7
|
|
20240607,130400,208539800,69300,69300,69300,69300,0
|
|
20240607,130300,208539800,69300,69300,69300,69300,0
|
|
20240607,130200,208539800,69300,69300,69300,69300,0
|
|
20240607,130100,208539800,69300,69300,69300,69300,0
|
|
20240607,130000,208539800,69300,69300,69300,69300,0
|
|
20240607,125900,208539800,69300,69300,69300,69300,0
|
|
20240607,125800,208539800,69300,69300,69300,69300,0
|
|
20240607,125700,208539800,69300,69300,69300,69300,10
|
|
20240607,125600,207846800,69300,69300,69300,69300,5
|
|
20240607,125500,207500300,69300,69300,69300,69300,0
|
|
20240607,125400,207500300,69300,69300,69300,69300,0
|
|
20240607,125300,207500300,69300,69300,69300,69300,0
|
|
20240607,125200,207500300,69300,69300,69300,69300,0
|
|
20240607,125100,207500300,69300,69300,69300,69300,0
|
|
20240607,125000,207500300,69300,69300,69300,69300,0
|
|
20240607,124900,207500300,69300,69300,69300,69300,0
|
|
20240607,124800,207500300,69300,69300,69300,69300,0
|
|
20240607,124700,207500300,69300,69300,69300,69300,0
|
|
20240607,124600,207500300,69300,69300,69300,69300,0
|
|
20240607,124500,207500300,69300,69300,69300,69300,0
|
|
20240607,124400,207500300,69300,69300,69300,69300,0
|
|
20240607,124300,207500300,69300,69300,69300,69300,0
|
|
20240607,124200,207500300,69300,69300,69300,69300,0
|
|
20240607,124100,207500300,69300,69300,69300,69300,0
|
|
20240607,124000,207500300,69300,69300,69300,69300,1
|
|
20240607,123900,207431000,69300,69300,69300,69300,0
|
|
20240607,123800,207431000,69300,69300,69300,69300,0
|
|
20240607,123700,207431000,69300,69300,69300,69300,0
|
|
20240607,123600,207431000,69300,69300,69300,69300,5
|
|
20240607,123500,207084500,69400,69400,69400,69400,0
|
|
20240607,123400,207084500,69400,69400,69400,69400,0
|
|
20240607,123300,207084500,69400,69400,69400,69400,0
|
|
20240607,123200,207084500,69400,69400,69400,69400,7
|
|
20240607,123100,206598700,69400,69400,69400,69400,0
|
|
20240607,123000,206598700,69400,69400,69400,69400,0
|
|
20240607,122900,206598700,69400,69400,69400,69400,0
|
|
20240607,122800,206598700,69400,69400,69400,69400,0
|
|
20240607,122700,206598700,69400,69400,69400,69400,0
|
|
20240607,122600,206598700,69400,69400,69400,69400,0
|
|
20240607,122500,206598700,69400,69400,69400,69400,0
|
|
20240607,122400,206598700,69400,69400,69400,69400,0
|
|
20240607,122300,206598700,69400,69400,69400,69400,1
|
|
20240607,122200,206529300,69300,69300,69300,69300,0
|
|
20240607,122100,206529300,69300,69300,69300,69300,0
|
|
20240607,122000,206529300,69300,69300,69300,69300,0
|
|
20240607,121900,206529300,69300,69300,69300,69300,0
|
|
20240607,121800,206529300,69300,69300,69300,69300,0
|
|
20240607,121700,206529300,69300,69300,69300,69300,0
|
|
20240607,121600,206529300,69300,69300,69300,69300,0
|
|
20240607,121500,206529300,69300,69300,69300,69300,5
|
|
20240607,121400,206182800,69400,69400,69400,69400,0
|
|
20240607,121300,206182800,69400,69400,69400,69400,0
|
|
20240607,121200,206182800,69400,69400,69400,69400,2
|
|
20240607,121100,206044000,69400,69400,69400,69400,0
|
|
20240607,121000,206044000,69400,69400,69400,69400,0
|
|
20240607,120900,206044000,69400,69400,69400,69400,1
|
|
20240607,120800,205974600,69400,69400,69400,69400,0
|
|
20240607,120700,205974600,69400,69400,69400,69400,0
|
|
20240607,120600,205974600,69400,69400,69400,69400,0
|
|
20240607,120500,205974600,69400,69400,69400,69400,10
|
|
20240607,120400,205280600,69300,69100,69300,69100,522
|
|
20240607,120300,169145800,69100,69100,69100,69100,1
|
|
20240607,120200,169076700,69000,69000,69000,69000,0
|
|
20240607,120100,169076700,69000,69000,69000,69000,0
|
|
20240607,120000,169076700,69000,69000,69000,69000,0
|
|
20240607,115900,169076700,69000,69000,69000,69000,2
|
|
20240607,115800,168938700,68900,68900,68900,68900,0
|
|
20240607,115700,168938700,68900,68900,68900,68900,0
|
|
20240607,115600,168938700,68900,68900,68900,68900,0
|
|
20240607,115500,168938700,68900,68900,68900,68900,1
|
|
20240607,115400,168869800,69100,69100,69100,69100,0
|
|
20240607,115300,168869800,69100,69100,69100,69100,0
|
|
20240607,115200,168869800,69100,69100,69100,69100,0
|
|
20240607,115100,168869800,69100,69100,69100,69100,0
|
|
20240607,115000,168869800,69100,69100,69100,69100,0
|
|
20240607,114900,168869800,69100,69100,69100,69100,0
|
|
20240607,114800,168869800,69100,69100,69100,69100,0
|
|
20240607,114700,168869800,69100,69100,69100,69100,0
|
|
20240607,114600,168869800,69100,69100,69100,69100,0
|
|
20240607,114500,168869800,69100,69100,69100,69100,0
|
|
20240607,114400,168869800,69100,69100,69100,69100,1
|
|
20240607,114300,168800700,69100,69100,69100,69100,1
|
|
20240607,114200,168731600,68900,68900,68900,68900,0
|
|
20240607,114100,168731600,68900,68900,68900,68900,2
|
|
20240607,114000,168593800,68900,68900,68900,68900,1
|
|
20240607,113900,168524900,69100,69100,69100,69100,0
|
|
20240607,113800,168524900,69100,69100,69100,69100,0
|
|
20240607,113700,168524900,69100,69100,69100,69100,0
|
|
20240607,113600,168524900,69100,69100,69100,69100,0
|
|
20240607,113500,168524900,69100,69100,69100,69100,1
|
|
20240607,113400,168455800,69000,69000,69000,69000,0
|
|
20240607,113300,168455800,69000,69000,69000,69000,0
|
|
20240607,113200,168455800,69000,69000,69000,69000,0
|
|
20240607,113100,168455800,69000,69000,69000,69000,0
|
|
20240607,113000,168455800,69000,69000,69000,69000,0
|
|
20240607,112900,168455800,69000,69000,69000,69000,0
|
|
20240607,112800,168455800,69000,69000,69000,69000,50
|
|
20240607,112700,165005800,69100,69100,69100,69100,0
|
|
20240607,112600,165005800,69100,69100,69100,69100,0
|
|
20240607,112500,165005800,69100,69100,69100,69100,0
|
|
20240607,112400,165005800,69100,69100,69100,69100,0
|
|
20240607,112300,165005800,69100,69100,69100,69100,0
|
|
20240607,112200,165005800,69100,69100,69100,69100,0
|
|
20240607,112100,165005800,69100,69100,69100,69100,0
|
|
20240607,112000,165005800,69100,69100,69100,69100,0
|
|
20240607,111900,165005800,69100,69100,69100,69100,0
|
|
20240607,111800,165005800,69100,69100,69100,69100,0
|
|
20240607,111700,165005800,69100,69100,69100,69100,0
|
|
20240607,111600,165005800,69100,69100,69100,69100,1
|
|
20240607,111500,164936700,69100,69100,69100,69100,0
|
|
20240607,111400,164936700,69100,69100,69100,69100,1
|
|
20240607,111300,164867600,69000,69000,69000,69000,0
|
|
20240607,111200,164867600,69000,69000,69000,69000,0
|
|
20240607,111100,164867600,69000,69000,69000,69000,0
|
|
20240607,111000,164867600,69000,69000,69000,69000,0
|
|
20240607,110900,164867600,69000,69000,69000,69000,5
|
|
20240607,110800,164522600,69100,69100,69100,69100,0
|
|
20240607,110700,164522600,69100,69100,69100,69100,0
|
|
20240607,110600,164522600,69100,69100,69100,69100,0
|
|
20240607,110500,164522600,69100,69100,69100,69100,1
|
|
20240607,110400,164453500,69000,69000,69000,69000,5
|
|
20240607,110300,164108500,69000,69000,69000,69000,1
|
|
20240607,110200,164039500,69100,69100,69100,69100,0
|
|
20240607,110100,164039500,69100,69100,69100,69100,0
|
|
20240607,110000,164039500,69100,69100,69100,69100,1
|
|
20240607,105900,163970400,69000,69000,69000,69000,27
|
|
20240607,105800,162107400,68900,68900,68900,68900,2
|
|
20240607,105700,161969600,68900,68900,68900,68900,0
|
|
20240607,105600,161969600,68900,68900,68900,68900,0
|
|
20240607,105500,161969600,68900,68900,68900,68900,0
|
|
20240607,105400,161969600,68900,68900,68900,68900,0
|
|
20240607,105300,161969600,68900,68900,68900,68900,0
|
|
20240607,105200,161969600,68900,68900,68900,68900,0
|
|
20240607,105100,161969600,68900,68900,68900,68900,92
|
|
20240607,105000,155630800,68900,68900,68900,68900,14
|
|
20240607,104900,154666200,68900,68900,69000,68900,16
|
|
20240607,104800,153563700,69000,69000,69000,69000,0
|
|
20240607,104700,153563700,69000,69000,69000,69000,0
|
|
20240607,104600,153563700,69000,69000,69000,69000,0
|
|
20240607,104500,153563700,69000,69000,69000,69000,4
|
|
20240607,104400,153287700,69000,69000,69000,69000,10
|
|
20240607,104300,152597700,69000,69000,69000,69000,0
|
|
20240607,104200,152597700,69000,69000,69000,69000,0
|
|
20240607,104100,152597700,69000,69100,69100,69000,6
|
|
20240607,104000,152183600,69100,69100,69100,68900,11
|
|
20240607,103900,151423900,68900,69100,69100,68900,5
|
|
20240607,103800,151079000,69100,68900,69100,68900,23
|
|
20240607,103700,149493000,69100,69100,69100,69100,1
|
|
20240607,103600,149423900,69000,69000,69000,69000,400
|
|
20240607,103500,121823900,69000,69000,69000,69000,0
|
|
20240607,103400,121823900,69000,69000,69000,69000,0
|
|
20240607,103300,121823900,69000,69000,69000,69000,5
|
|
20240607,103200,121478900,69100,69100,69100,69100,3
|
|
20240607,103100,121271600,69100,69100,69100,69100,1
|
|
20240607,103000,121202500,69000,69000,69000,69000,0
|
|
20240607,102900,121202500,69000,69000,69000,69000,0
|
|
20240607,102800,121202500,69000,69100,69100,69000,54
|
|
20240607,102700,117472900,69100,69100,69100,69100,0
|
|
20240607,102600,117472900,69100,69100,69100,69100,0
|
|
20240607,102500,117472900,69100,69100,69100,69100,50
|
|
20240607,102400,114017900,69200,69200,69200,69200,0
|
|
20240607,102300,114017900,69200,69200,69200,69200,0
|
|
20240607,102200,114017900,69200,69200,69200,69200,0
|
|
20240607,102100,114017900,69200,69200,69200,69200,0
|
|
20240607,102000,114017900,69200,69200,69200,69200,1
|
|
20240607,101900,113948700,69200,69200,69200,69200,0
|
|
20240607,101800,113948700,69200,69200,69200,69200,11
|
|
20240607,101700,113187500,69100,69100,69100,69100,9
|
|
20240607,101600,112565600,69100,69100,69100,69100,1
|
|
20240607,101500,112496500,69100,69100,69100,69100,3
|
|
20240607,101400,112289200,69200,69200,69200,69200,0
|
|
20240607,101300,112289200,69200,69200,69200,69200,0
|
|
20240607,101200,112289200,69200,69200,69200,69200,0
|
|
20240607,101100,112289200,69200,69200,69200,69200,1
|
|
20240607,101000,112220000,69100,69100,69100,69100,0
|
|
20240607,100900,112220000,69100,69100,69100,69100,0
|
|
20240607,100800,112220000,69100,69100,69100,69100,0
|
|
20240607,100700,112220000,69100,69100,69100,69100,5
|
|
20240607,100600,111874500,69100,69200,69200,69100,6
|
|
20240607,100500,111459700,69200,69200,69200,69200,0
|
|
20240607,100400,111459700,69200,69200,69200,69200,1
|
|
20240607,100300,111390500,69200,69200,69200,69200,0
|
|
20240607,100200,111390500,69200,69200,69200,69200,0
|
|
20240607,100100,111390500,69200,69200,69200,69200,0
|
|
20240607,100000,111390500,69200,69200,69200,69200,1
|
|
20240607,095900,111321300,69300,69300,69300,69300,0
|
|
20240607,095800,111321300,69300,69300,69300,69300,0
|
|
20240607,095700,111321300,69300,69300,69300,69300,0
|
|
20240607,095600,111321300,69300,69300,69300,69300,0
|
|
20240607,095500,111321300,69300,69300,69300,69300,0
|
|
20240607,095400,111321300,69300,69300,69300,69300,0
|
|
20240607,095300,111321300,69300,69300,69300,69300,1
|
|
20240607,095200,111252000,69200,69200,69200,69200,0
|
|
20240607,095100,111252000,69200,69200,69200,69200,50
|
|
20240607,095000,107792000,69100,69100,69100,69100,0
|
|
20240607,094900,107792000,69100,69200,69200,69100,203
|
|
20240607,094800,93749400,69200,69100,69200,69100,131
|
|
20240607,094700,84694200,69100,69100,69100,69100,100
|
|
20240607,094600,77784200,69100,69100,69100,69100,3
|
|
20240607,094500,77576900,69200,69200,69200,69200,0
|
|
20240607,094400,77576900,69200,69200,69200,69200,2
|
|
20240607,094300,77438500,69200,69200,69200,69200,0
|
|
20240607,094200,77438500,69200,69200,69200,69200,0
|
|
20240607,094100,77438500,69200,69200,69200,69200,0
|
|
20240607,094000,77438500,69200,69200,69200,69200,0
|
|
20240607,093900,77438500,69200,69200,69200,69200,21
|
|
20240607,093800,75985300,69200,69200,69200,69200,14
|
|
20240607,093700,75016500,69300,69300,69300,69300,0
|
|
20240607,093600,75016500,69300,69300,69300,69300,0
|
|
20240607,093500,75016500,69300,69300,69300,69300,0
|
|
20240607,093400,75016500,69300,69300,69300,69300,1
|
|
20240607,093300,74947200,69300,69300,69300,69300,0
|
|
20240607,093200,74947200,69300,69300,69300,69300,0
|
|
20240607,093100,74947200,69300,69200,69300,69200,42
|
|
20240607,093000,72039500,69100,69100,69100,69100,0
|
|
20240607,092900,72039500,69100,69100,69100,69100,12
|
|
20240607,092800,71210300,69100,69300,69300,68700,830
|
|
20240607,092700,13946900,69300,69300,69300,69300,88
|
|
20240607,092600,7848500,69400,69400,69400,69400,31
|
|
20240607,092500,5697100,69500,69500,69500,69500,0
|
|
20240607,092400,5697100,69500,69500,69500,69500,0
|
|
20240607,092300,5697100,69500,69500,69500,69500,13
|
|
20240607,092200,4793600,69600,69600,69600,69600,1
|
|
20240607,092100,4724000,69500,69500,69500,69500,0
|
|
20240607,092000,4724000,69500,69500,69500,69500,0
|
|
20240607,091900,4724000,69500,69500,69500,69500,10
|
|
20240607,091800,4029000,69500,69500,69500,69500,1
|
|
20240607,091700,3959500,69500,69500,69500,69500,0
|
|
20240607,091600,3959500,69500,69500,69500,69500,21
|
|
20240607,091500,2500000,69500,69500,69500,69500,0
|
|
20240607,091400,2500000,69500,69500,69500,69500,0
|
|
20240607,091300,2500000,69500,69500,69500,69500,0
|
|
20240607,091200,2500000,69500,69500,69500,69500,0
|
|
20240607,091100,2500000,69500,69500,69500,69500,0
|
|
20240607,091000,2500000,69500,69500,69500,69500,0
|
|
20240607,090900,2500000,69500,69500,69500,69500,0
|
|
20240607,090800,2500000,69500,69500,69500,69500,0
|
|
20240607,090700,2500000,69500,69500,69500,69500,12
|
|
20240607,090600,1666000,69500,69500,69500,69500,0
|
|
20240607,090500,1666000,69500,69500,69500,69500,0
|
|
20240607,090400,1666000,69500,69500,69500,69500,0
|
|
20240607,090300,1666000,69500,69500,69500,69500,1
|
|
20240607,090200,1596500,69500,69500,69500,69500,3
|
|
20240607,090100,1388000,69400,69400,69400,69400,10
|
|
20240607,090000,694000,69400,69400,69400,69400,10
|