573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183000,320861800,68800,68800,68800,68800,91
|
|
20240628,182900,320861800,68800,68800,68800,68800,0
|
|
20240628,182800,320861800,68800,68800,68800,68800,0
|
|
20240628,182700,320861800,68800,68800,68800,68800,0
|
|
20240628,182600,320861800,68800,68800,68800,68800,0
|
|
20240628,182500,320861800,68800,68800,68800,68800,0
|
|
20240628,182400,320861800,68800,68800,68800,68800,0
|
|
20240628,182300,320861800,68800,68800,68800,68800,0
|
|
20240628,182200,320861800,68800,68800,68800,68800,0
|
|
20240628,182100,320861800,68800,68800,68800,68800,0
|
|
20240628,182000,320861800,68800,68800,68800,68800,0
|
|
20240628,181900,320861800,68800,68800,68800,68800,0
|
|
20240628,181800,320861800,68800,68800,68800,68800,0
|
|
20240628,181700,320861800,68800,68800,68800,68800,0
|
|
20240628,181600,320861800,68800,68800,68800,68800,0
|
|
20240628,181500,320861800,68800,68800,68800,68800,0
|
|
20240628,181400,320861800,68800,68800,68800,68800,0
|
|
20240628,181300,320861800,68800,68800,68800,68800,0
|
|
20240628,181200,320861800,68800,68800,68800,68800,0
|
|
20240628,181100,320861800,68800,68800,68800,68800,0
|
|
20240628,181000,320861800,68800,68800,68800,68800,0
|
|
20240628,180900,320861800,68800,68800,68800,68800,0
|
|
20240628,180800,320861800,68800,68800,68800,68800,0
|
|
20240628,180700,320861800,68800,68800,68800,68800,0
|
|
20240628,180600,320861800,68800,68800,68800,68800,0
|
|
20240628,180500,320861800,68800,68800,68800,68800,0
|
|
20240628,180400,320861800,68800,68800,68800,68800,0
|
|
20240628,180300,320861800,68800,68800,68800,68800,0
|
|
20240628,180200,320861800,68800,68800,68800,68800,0
|
|
20240628,180100,320861800,68800,68800,68800,68800,0
|
|
20240628,180000,320861800,68800,68800,68800,68800,91
|
|
20240628,175900,320861800,68800,68800,68800,68800,0
|
|
20240628,175800,320861800,68800,68800,68800,68800,0
|
|
20240628,175700,320861800,68800,68800,68800,68800,0
|
|
20240628,175600,320861800,68800,68800,68800,68800,0
|
|
20240628,175500,320861800,68800,68800,68800,68800,0
|
|
20240628,175400,320861800,68800,68800,68800,68800,0
|
|
20240628,175300,320861800,68800,68800,68800,68800,0
|
|
20240628,175200,320861800,68800,68800,68800,68800,0
|
|
20240628,175100,320861800,68800,68800,68800,68800,0
|
|
20240628,175000,320861800,68800,68800,68800,68800,0
|
|
20240628,174900,320861800,68800,68800,68800,68800,0
|
|
20240628,174800,320861800,68800,68800,68800,68800,0
|
|
20240628,174700,320861800,68800,68800,68800,68800,0
|
|
20240628,174600,320861800,68800,68800,68800,68800,0
|
|
20240628,174500,320861800,68800,68800,68800,68800,0
|
|
20240628,174400,320861800,68800,68800,68800,68800,0
|
|
20240628,174300,320861800,68800,68800,68800,68800,0
|
|
20240628,174200,320861800,68800,68800,68800,68800,0
|
|
20240628,174100,320861800,68800,68800,68800,68800,0
|
|
20240628,174000,320861800,68800,68800,68800,68800,0
|
|
20240628,173900,320861800,68800,68800,68800,68800,0
|
|
20240628,173800,320861800,68800,68800,68800,68800,0
|
|
20240628,173700,320861800,68800,68800,68800,68800,0
|
|
20240628,173600,320861800,68800,68800,68800,68800,0
|
|
20240628,173500,320861800,68800,68800,68800,68800,0
|
|
20240628,173400,320861800,68800,68800,68800,68800,0
|
|
20240628,173300,320861800,68800,68800,68800,68800,0
|
|
20240628,173200,320861800,68800,68800,68800,68800,0
|
|
20240628,173100,320861800,68800,68800,68800,68800,0
|
|
20240628,173000,320861800,68800,68800,68800,68800,91
|
|
20240628,172900,320861800,68800,68800,68800,68800,0
|
|
20240628,172800,320861800,68800,68800,68800,68800,0
|
|
20240628,172700,320861800,68800,68800,68800,68800,0
|
|
20240628,172600,320861800,68800,68800,68800,68800,0
|
|
20240628,172500,320861800,68800,68800,68800,68800,0
|
|
20240628,172400,320861800,68800,68800,68800,68800,0
|
|
20240628,172300,320861800,68800,68800,68800,68800,0
|
|
20240628,172200,320861800,68800,68800,68800,68800,0
|
|
20240628,172100,320861800,68800,68800,68800,68800,0
|
|
20240628,172000,320861800,68800,68800,68800,68800,0
|
|
20240628,171900,320861800,68800,68800,68800,68800,0
|
|
20240628,171800,320861800,68800,68800,68800,68800,0
|
|
20240628,171700,320861800,68800,68800,68800,68800,0
|
|
20240628,171600,320861800,68800,68800,68800,68800,0
|
|
20240628,171500,320861800,68800,68800,68800,68800,0
|
|
20240628,171400,320861800,68800,68800,68800,68800,0
|
|
20240628,171300,320861800,68800,68800,68800,68800,0
|
|
20240628,171200,320861800,68800,68800,68800,68800,0
|
|
20240628,171100,320861800,68800,68800,68800,68800,0
|
|
20240628,171000,320861800,68800,68800,68800,68800,0
|
|
20240628,170900,320861800,68800,68800,68800,68800,0
|
|
20240628,170800,320861800,68800,68800,68800,68800,0
|
|
20240628,170700,320861800,68800,68800,68800,68800,0
|
|
20240628,170600,320861800,68800,68800,68800,68800,0
|
|
20240628,170500,320861800,68800,68800,68800,68800,0
|
|
20240628,170400,320861800,68800,68800,68800,68800,0
|
|
20240628,170300,320861800,68800,68800,68800,68800,0
|
|
20240628,170200,320861800,68800,68800,68800,68800,0
|
|
20240628,170100,320861800,68800,68800,68800,68800,0
|
|
20240628,170000,320861800,68800,68800,68800,68800,91
|
|
20240628,165900,320861800,68800,68800,68800,68800,0
|
|
20240628,165800,320861800,68800,68800,68800,68800,0
|
|
20240628,165700,320861800,68800,68800,68800,68800,0
|
|
20240628,165600,320861800,68800,68800,68800,68800,0
|
|
20240628,165500,320861800,68800,68800,68800,68800,0
|
|
20240628,165400,320861800,68800,68800,68800,68800,0
|
|
20240628,165300,320861800,68800,68800,68800,68800,0
|
|
20240628,165200,320861800,68800,68800,68800,68800,0
|
|
20240628,165100,320861800,68800,68800,68800,68800,0
|
|
20240628,165000,320861800,68800,68800,68800,68800,0
|
|
20240628,164900,320861800,68800,68800,68800,68800,0
|
|
20240628,164800,320861800,68800,68800,68800,68800,0
|
|
20240628,164700,320861800,68800,68800,68800,68800,0
|
|
20240628,164600,320861800,68800,68800,68800,68800,0
|
|
20240628,164500,320861800,68800,68800,68800,68800,0
|
|
20240628,164400,320861800,68800,68800,68800,68800,0
|
|
20240628,164300,320861800,68800,68800,68800,68800,0
|
|
20240628,164200,320861800,68800,68800,68800,68800,0
|
|
20240628,164100,320861800,68800,68800,68800,68800,0
|
|
20240628,164000,320861800,68800,68800,68800,68800,0
|
|
20240628,163900,320861800,68800,68800,68800,68800,0
|
|
20240628,163800,320861800,68800,68800,68800,68800,0
|
|
20240628,163700,320861800,68800,68800,68800,68800,0
|
|
20240628,163600,320861800,68800,68800,68800,68800,0
|
|
20240628,163500,320861800,68800,68800,68800,68800,0
|
|
20240628,163400,320861800,68800,68800,68800,68800,0
|
|
20240628,163300,320861800,68800,68800,68800,68800,0
|
|
20240628,163200,320861800,68800,68800,68800,68800,0
|
|
20240628,163100,320861800,68800,68800,68800,68800,0
|
|
20240628,163000,320861800,68800,68800,68800,68800,91
|
|
20240628,162900,320861800,68800,68800,68800,68800,0
|
|
20240628,162800,320861800,68800,68800,68800,68800,0
|
|
20240628,162700,320861800,68800,68800,68800,68800,0
|
|
20240628,162600,320861800,68800,68800,68800,68800,0
|
|
20240628,162500,320861800,68800,68800,68800,68800,0
|
|
20240628,162400,320861800,68800,68800,68800,68800,0
|
|
20240628,162300,320861800,68800,68800,68800,68800,0
|
|
20240628,162200,320861800,68800,68800,68800,68800,0
|
|
20240628,162100,320861800,68800,68800,68800,68800,0
|
|
20240628,162000,320861800,68800,68800,68800,68800,0
|
|
20240628,161900,320861800,68800,68800,68800,68800,0
|
|
20240628,161800,320861800,68800,68800,68800,68800,0
|
|
20240628,161700,320861800,68800,68800,68800,68800,0
|
|
20240628,161600,320861800,68800,68800,68800,68800,0
|
|
20240628,161500,320861800,68800,68800,68800,68800,0
|
|
20240628,161400,320861800,68800,68800,68800,68800,0
|
|
20240628,161300,320861800,68800,68800,68800,68800,0
|
|
20240628,161200,320861800,68800,68800,68800,68800,0
|
|
20240628,161100,320861800,68800,68800,68800,68800,0
|
|
20240628,161000,320861800,68800,68800,68800,68800,0
|
|
20240628,160900,320861800,68800,68800,68800,68800,0
|
|
20240628,160800,320861800,68800,68800,68800,68800,0
|
|
20240628,160700,320861800,68800,68800,68800,68800,0
|
|
20240628,160600,320861800,68800,68800,68800,68800,0
|
|
20240628,160500,320861800,68800,68800,68800,68800,0
|
|
20240628,160400,320861800,68800,68800,68800,68800,0
|
|
20240628,160300,320861800,68800,68800,68800,68800,0
|
|
20240628,160200,320861800,68800,68800,68800,68800,0
|
|
20240628,160100,320861800,68800,68800,68800,68800,0
|
|
20240628,160000,320861800,68800,68800,68800,68800,91
|
|
20240628,155900,320861800,68800,68800,68800,68800,0
|
|
20240628,155800,320861800,68800,68800,68800,68800,0
|
|
20240628,155700,320861800,68800,68800,68800,68800,0
|
|
20240628,155600,320861800,68800,68800,68800,68800,0
|
|
20240628,155500,320861800,68800,68800,68800,68800,0
|
|
20240628,155400,320861800,68800,68800,68800,68800,0
|
|
20240628,155300,320861800,68800,68800,68800,68800,0
|
|
20240628,155200,320861800,68800,68800,68800,68800,0
|
|
20240628,155100,320861800,68800,68800,68800,68800,0
|
|
20240628,155000,320861800,68800,68800,68800,68800,0
|
|
20240628,154900,320861800,68800,68800,68800,68800,0
|
|
20240628,154800,320861800,68800,68800,68800,68800,0
|
|
20240628,154700,320861800,68800,68800,68800,68800,0
|
|
20240628,154600,320861800,68800,68800,68800,68800,0
|
|
20240628,154500,320861800,68800,68800,68800,68800,0
|
|
20240628,154400,320861800,68800,68800,68800,68800,0
|
|
20240628,154300,320861800,68800,68800,68800,68800,0
|
|
20240628,154200,320861800,68800,68800,68800,68800,0
|
|
20240628,154100,320861800,68800,68800,68800,68800,0
|
|
20240628,154000,320861800,68800,68800,68800,68800,0
|
|
20240628,153900,320861800,68800,68800,68800,68800,0
|
|
20240628,153800,320861800,68800,68800,68800,68800,0
|
|
20240628,153700,320861800,68800,68800,68800,68800,0
|
|
20240628,153600,320861800,68800,68800,68800,68800,0
|
|
20240628,153500,320861800,68800,68800,68800,68800,0
|
|
20240628,153400,320861800,68800,68800,68800,68800,0
|
|
20240628,153300,320861800,68800,68800,68800,68800,0
|
|
20240628,153200,320861800,68800,68800,68800,68800,0
|
|
20240628,153100,320861800,68800,68800,68800,68800,0
|
|
20240628,153000,320861800,68800,68800,68800,68800,182
|
|
20240628,152900,314601000,68800,68800,68800,68800,0
|
|
20240628,152800,314601000,68800,68800,68800,68800,0
|
|
20240628,152700,314601000,68800,68800,68800,68800,0
|
|
20240628,152600,314601000,68800,68800,68800,68800,0
|
|
20240628,152500,314601000,68800,68800,68800,68800,0
|
|
20240628,152400,314601000,68800,68800,68800,68800,0
|
|
20240628,152300,314601000,68800,68800,68800,68800,0
|
|
20240628,152200,314601000,68800,68800,68800,68800,0
|
|
20240628,152100,314601000,68800,68800,68800,68800,0
|
|
20240628,152000,314601000,68800,68800,68800,68800,0
|
|
20240628,151900,314601000,68800,69100,69100,68800,24
|
|
20240628,151800,312949500,68800,69000,69000,68800,22
|
|
20240628,151700,311431900,68800,68800,68800,68800,0
|
|
20240628,151600,311431900,68800,68800,68800,68800,5
|
|
20240628,151500,311087900,69000,68800,69000,68800,160
|
|
20240628,151400,300049100,68900,68900,68900,68900,9
|
|
20240628,151300,299429000,68900,68900,68900,68900,79
|
|
20240628,151200,293985900,68900,68900,68900,68900,30
|
|
20240628,151100,291918900,68800,68800,68800,68800,0
|
|
20240628,151000,291918900,68800,68800,68800,68800,1
|
|
20240628,150900,291850100,68800,68800,68800,68800,45
|
|
20240628,150800,288754100,68700,68800,68800,68700,9
|
|
20240628,150700,288135700,68900,68900,68900,68900,0
|
|
20240628,150600,288135700,68900,68900,68900,68900,0
|
|
20240628,150500,288135700,68900,68900,68900,68900,1
|
|
20240628,150400,288066800,68800,68800,68800,68800,59
|
|
20240628,150300,284007600,68800,68800,68800,68800,0
|
|
20240628,150200,284007600,68800,68700,68800,68700,46
|
|
20240628,150100,280843300,68700,68800,68800,68700,30
|
|
20240628,150000,278782100,68800,68800,68800,68800,48
|
|
20240628,145900,275479700,68800,68800,68800,68800,0
|
|
20240628,145800,275479700,68800,68800,68800,68800,5
|
|
20240628,145700,275135700,68800,68800,68800,68800,0
|
|
20240628,145600,275135700,68800,68800,68800,68800,0
|
|
20240628,145500,275135700,68800,68800,68800,68800,0
|
|
20240628,145400,275135700,68800,68800,68800,68800,0
|
|
20240628,145300,275135700,68800,68800,68800,68800,0
|
|
20240628,145200,275135700,68800,68800,68800,68800,0
|
|
20240628,145100,275135700,68800,68800,68800,68800,13
|
|
20240628,145000,274241300,68800,68800,68800,68800,56
|
|
20240628,144900,270388500,68700,68700,68700,68700,0
|
|
20240628,144800,270388500,68700,68700,68700,68700,0
|
|
20240628,144700,270388500,68700,68700,68700,68700,0
|
|
20240628,144600,270388500,68700,68800,68800,68700,32
|
|
20240628,144500,268189400,68900,68800,68900,68800,45
|
|
20240628,144400,265093300,68700,68700,68700,68700,74
|
|
20240628,144300,260009500,68700,68700,68700,68700,69
|
|
20240628,144200,255269200,68600,68600,68600,68600,10
|
|
20240628,144100,254583200,68600,68600,68600,68600,0
|
|
20240628,144000,254583200,68600,68600,68600,68600,33
|
|
20240628,143900,252319400,68500,68500,68500,68500,84
|
|
20240628,143800,246565400,68300,68300,68300,68300,0
|
|
20240628,143700,246565400,68300,68300,68300,68300,0
|
|
20240628,143600,246565400,68300,68300,68300,68300,17
|
|
20240628,143500,245404300,68300,68300,68300,68300,1
|
|
20240628,143400,245336000,68300,68300,68300,68300,0
|
|
20240628,143300,245336000,68300,68300,68300,68300,8
|
|
20240628,143200,244789600,68300,68300,68300,68300,0
|
|
20240628,143100,244789600,68300,68300,68300,68300,1
|
|
20240628,143000,244721300,68300,68300,68300,68300,0
|
|
20240628,142900,244721300,68300,68300,68300,68300,0
|
|
20240628,142800,244721300,68300,68300,68300,68300,0
|
|
20240628,142700,244721300,68300,68300,68300,68300,1
|
|
20240628,142600,244653000,68300,68300,68300,68300,0
|
|
20240628,142500,244653000,68300,68300,68300,68300,0
|
|
20240628,142400,244653000,68300,68300,68300,68300,2
|
|
20240628,142300,244516400,68400,68400,68400,68400,0
|
|
20240628,142200,244516400,68400,68400,68400,68400,1
|
|
20240628,142100,244448000,68400,68400,68400,68400,0
|
|
20240628,142000,244448000,68400,68400,68400,68400,0
|
|
20240628,141900,244448000,68400,68400,68400,68400,0
|
|
20240628,141800,244448000,68400,68400,68400,68400,1
|
|
20240628,141700,244379600,68300,68300,68300,68300,49
|
|
20240628,141600,241032900,68200,68200,68200,68200,0
|
|
20240628,141500,241032900,68200,68200,68200,68200,0
|
|
20240628,141400,241032900,68200,68200,68200,68200,0
|
|
20240628,141300,241032900,68200,68200,68300,67900,1166
|
|
20240628,141200,161671400,68200,68400,68400,68200,365
|
|
20240628,141100,136755500,68300,68700,68700,68300,728
|
|
20240628,141000,86958500,68800,68800,68800,68800,0
|
|
20240628,140900,86958500,68800,68800,68800,68800,1
|
|
20240628,140800,86889700,68600,68600,68600,68600,0
|
|
20240628,140700,86889700,68600,68600,68600,68600,5
|
|
20240628,140600,86546700,68700,68700,68700,68700,5
|
|
20240628,140500,86203200,68600,68600,68600,68600,0
|
|
20240628,140400,86203200,68600,68600,68600,68600,0
|
|
20240628,140300,86203200,68600,68700,68700,68600,20
|
|
20240628,140200,84830000,68700,68700,68700,68700,1
|
|
20240628,140100,84761300,68800,68800,68800,68800,5
|
|
20240628,140000,84417300,68800,68800,68800,68800,0
|
|
20240628,135900,84417300,68800,68800,68800,68800,0
|
|
20240628,135800,84417300,68800,68800,68800,68800,0
|
|
20240628,135700,84417300,68800,68800,68800,68800,0
|
|
20240628,135600,84417300,68800,68800,68800,68800,0
|
|
20240628,135500,84417300,68800,68800,68800,68800,0
|
|
20240628,135400,84417300,68800,68800,68800,68800,10
|
|
20240628,135300,83729300,68800,68800,68800,68800,0
|
|
20240628,135200,83729300,68800,68800,68800,68800,0
|
|
20240628,135100,83729300,68800,68800,68800,68800,0
|
|
20240628,135000,83729300,68800,68800,68800,68800,50
|
|
20240628,134900,80289300,68800,68800,68800,68800,0
|
|
20240628,134800,80289300,68800,68800,68800,68800,0
|
|
20240628,134700,80289300,68800,68800,68800,68800,1
|
|
20240628,134600,80220500,68700,68700,68700,68700,4
|
|
20240628,134500,79945700,68800,68800,68800,68800,0
|
|
20240628,134400,79945700,68800,68800,68800,68800,0
|
|
20240628,134300,79945700,68800,68800,68800,68800,0
|
|
20240628,134200,79945700,68800,68800,68800,68800,0
|
|
20240628,134100,79945700,68800,68800,68800,68800,31
|
|
20240628,134000,77812900,68700,68700,68700,68700,1
|
|
20240628,133900,77744200,68600,68600,68600,68600,4
|
|
20240628,133800,77469800,68800,68800,68800,68800,0
|
|
20240628,133700,77469800,68800,68800,68800,68800,0
|
|
20240628,133600,77469800,68800,68800,68800,68800,0
|
|
20240628,133500,77469800,68800,68800,68800,68800,0
|
|
20240628,133400,77469800,68800,68800,68800,68800,5
|
|
20240628,133300,77125800,68800,68800,68800,68800,2
|
|
20240628,133200,76988200,68600,68600,68600,68600,4
|
|
20240628,133100,76713800,68800,68800,68800,68800,3
|
|
20240628,133000,76507400,68600,68600,68600,68600,5
|
|
20240628,132900,76164400,68600,68600,68600,68600,0
|
|
20240628,132800,76164400,68600,68600,68600,68600,8
|
|
20240628,132700,75615600,68700,68700,68700,68700,1
|
|
20240628,132600,75546900,68600,68600,68600,68600,0
|
|
20240628,132500,75546900,68600,68600,68600,68600,0
|
|
20240628,132400,75546900,68600,68600,68600,68600,0
|
|
20240628,132300,75546900,68600,68600,68600,68600,0
|
|
20240628,132200,75546900,68600,68600,68600,68600,0
|
|
20240628,132100,75546900,68600,68600,68600,68600,0
|
|
20240628,132000,75546900,68600,68600,68600,68600,4
|
|
20240628,131900,75272500,68600,68600,68600,68600,0
|
|
20240628,131800,75272500,68600,68600,68600,68600,1
|
|
20240628,131700,75203900,68700,68700,68700,68700,0
|
|
20240628,131600,75203900,68700,68700,68700,68700,0
|
|
20240628,131500,75203900,68700,68700,68700,68700,0
|
|
20240628,131400,75203900,68700,68700,68700,68700,1
|
|
20240628,131300,75135200,68800,68800,68800,68800,0
|
|
20240628,131200,75135200,68800,68800,68800,68800,0
|
|
20240628,131100,75135200,68800,68800,68800,68800,0
|
|
20240628,131000,75135200,68800,68800,68800,68800,0
|
|
20240628,130900,75135200,68800,68800,68800,68800,0
|
|
20240628,130800,75135200,68800,68800,68800,68800,0
|
|
20240628,130700,75135200,68800,68800,68800,68800,1
|
|
20240628,130600,75066400,68700,68700,68700,68700,0
|
|
20240628,130500,75066400,68700,68700,68700,68700,0
|
|
20240628,130400,75066400,68700,68700,68700,68700,20
|
|
20240628,130300,73692400,68500,68500,68500,68500,0
|
|
20240628,130200,73692400,68500,68500,68500,68500,0
|
|
20240628,130100,73692400,68500,68500,68500,68500,0
|
|
20240628,130000,73692400,68500,68500,68500,68500,0
|
|
20240628,125900,73692400,68500,68500,68500,68500,0
|
|
20240628,125800,73692400,68500,68500,68500,68500,0
|
|
20240628,125700,73692400,68500,68500,68500,68500,0
|
|
20240628,125600,73692400,68500,68500,68500,68500,3
|
|
20240628,125500,73486900,68500,68700,68700,68500,19
|
|
20240628,125400,72182400,68500,68500,68500,68500,0
|
|
20240628,125300,72182400,68500,68500,68500,68500,0
|
|
20240628,125200,72182400,68500,68500,68500,68500,0
|
|
20240628,125100,72182400,68500,68500,68500,68500,0
|
|
20240628,125000,72182400,68500,68500,68500,68500,0
|
|
20240628,124900,72182400,68500,68500,68500,68500,4
|
|
20240628,124800,71908400,68700,68700,68700,68700,0
|
|
20240628,124700,71908400,68700,68700,68700,68700,2
|
|
20240628,124600,71771000,68700,68700,68700,68700,0
|
|
20240628,124500,71771000,68700,68700,68700,68700,0
|
|
20240628,124400,71771000,68700,68700,68700,68700,0
|
|
20240628,124300,71771000,68700,68700,68700,68700,0
|
|
20240628,124200,71771000,68700,68700,68700,68700,0
|
|
20240628,124100,71771000,68700,68700,68700,68700,0
|
|
20240628,124000,71771000,68700,68700,68700,68700,1
|
|
20240628,123900,71702300,68700,68700,68700,68700,1
|
|
20240628,123800,71633600,68500,68500,68500,68500,0
|
|
20240628,123700,71633600,68500,68500,68500,68500,0
|
|
20240628,123600,71633600,68500,68500,68500,68500,0
|
|
20240628,123500,71633600,68500,68500,68500,68500,0
|
|
20240628,123400,71633600,68500,68500,68500,68500,4
|
|
20240628,123300,71359600,68500,68500,68500,68500,0
|
|
20240628,123200,71359600,68500,68500,68500,68500,0
|
|
20240628,123100,71359600,68500,68500,68500,68500,0
|
|
20240628,123000,71359600,68500,68500,68500,68500,0
|
|
20240628,122900,71359600,68500,68500,68500,68500,0
|
|
20240628,122800,71359600,68500,68500,68500,68500,0
|
|
20240628,122700,71359600,68500,68500,68500,68500,0
|
|
20240628,122600,71359600,68500,68500,68500,68500,0
|
|
20240628,122500,71359600,68500,68500,68500,68500,5
|
|
20240628,122400,71017100,68500,68500,68500,68500,0
|
|
20240628,122300,71017100,68500,68500,68500,68500,0
|
|
20240628,122200,71017100,68500,68500,68500,68500,0
|
|
20240628,122100,71017100,68500,68500,68500,68500,0
|
|
20240628,122000,71017100,68500,68500,68500,68500,0
|
|
20240628,121900,71017100,68500,68500,68500,68500,0
|
|
20240628,121800,71017100,68500,68500,68500,68500,0
|
|
20240628,121700,71017100,68500,68500,68500,68500,0
|
|
20240628,121600,71017100,68500,68500,68500,68500,0
|
|
20240628,121500,71017100,68500,68500,68500,68500,0
|
|
20240628,121400,71017100,68500,68500,68500,68500,0
|
|
20240628,121300,71017100,68500,68500,68500,68500,0
|
|
20240628,121200,71017100,68500,68500,68500,68500,0
|
|
20240628,121100,71017100,68500,68500,68500,68500,0
|
|
20240628,121000,71017100,68500,68500,68500,68500,0
|
|
20240628,120900,71017100,68500,68500,68500,68500,0
|
|
20240628,120800,71017100,68500,68500,68500,68500,0
|
|
20240628,120700,71017100,68500,68500,68500,68500,0
|
|
20240628,120600,71017100,68500,68500,68500,68500,0
|
|
20240628,120500,71017100,68500,68500,68500,68500,0
|
|
20240628,120400,71017100,68500,68500,68500,68500,0
|
|
20240628,120300,71017100,68500,68500,68500,68500,0
|
|
20240628,120200,71017100,68500,68500,68500,68500,0
|
|
20240628,120100,71017100,68500,68500,68500,68500,0
|
|
20240628,120000,71017100,68500,68500,68500,68500,0
|
|
20240628,115900,71017100,68500,68500,68500,68500,0
|
|
20240628,115800,71017100,68500,68500,68500,68500,0
|
|
20240628,115700,71017100,68500,68500,68500,68500,0
|
|
20240628,115600,71017100,68500,68500,68500,68500,0
|
|
20240628,115500,71017100,68500,68500,68500,68500,0
|
|
20240628,115400,71017100,68500,68500,68500,68500,0
|
|
20240628,115300,71017100,68500,68500,68500,68500,0
|
|
20240628,115200,71017100,68500,68500,68500,68500,0
|
|
20240628,115100,71017100,68500,68500,68500,68500,0
|
|
20240628,115000,71017100,68500,68500,68500,68500,0
|
|
20240628,114900,71017100,68500,68500,68500,68500,11
|
|
20240628,114800,70263600,68700,68700,68700,68700,0
|
|
20240628,114700,70263600,68700,68700,68700,68700,0
|
|
20240628,114600,70263600,68700,68700,68700,68700,0
|
|
20240628,114500,70263600,68700,68700,68700,68700,0
|
|
20240628,114400,70263600,68700,68600,68700,68600,6
|
|
20240628,114300,69851900,68600,68600,68600,68600,0
|
|
20240628,114200,69851900,68600,68600,68600,68600,0
|
|
20240628,114100,69851900,68600,68600,68600,68600,3
|
|
20240628,114000,69646100,68700,68700,68700,68700,0
|
|
20240628,113900,69646100,68700,68700,68700,68700,0
|
|
20240628,113800,69646100,68700,68700,68700,68700,12
|
|
20240628,113700,68821700,68700,68700,68700,68700,2
|
|
20240628,113600,68684300,68500,68700,68700,68500,145
|
|
20240628,113500,58723000,68700,68700,68700,68700,0
|
|
20240628,113400,58723000,68700,68700,68700,68700,0
|
|
20240628,113300,58723000,68700,68700,68700,68700,0
|
|
20240628,113200,58723000,68700,68700,68700,68700,0
|
|
20240628,113100,58723000,68700,68700,68700,68700,0
|
|
20240628,113000,58723000,68700,68700,68700,68700,0
|
|
20240628,112900,58723000,68700,68700,68700,68700,14
|
|
20240628,112800,57761200,68800,68800,68800,68800,1
|
|
20240628,112700,57692400,68800,68800,68800,68800,0
|
|
20240628,112600,57692400,68800,68900,68900,68800,7
|
|
20240628,112500,57210500,68900,68900,68900,68900,0
|
|
20240628,112400,57210500,68900,68900,68900,68900,0
|
|
20240628,112300,57210500,68900,68900,68900,68900,0
|
|
20240628,112200,57210500,68900,68900,68900,68900,0
|
|
20240628,112100,57210500,68900,68900,68900,68900,0
|
|
20240628,112000,57210500,68900,68900,68900,68900,0
|
|
20240628,111900,57210500,68900,68900,68900,68900,0
|
|
20240628,111800,57210500,68900,68900,68900,68900,0
|
|
20240628,111700,57210500,68900,68900,68900,68900,0
|
|
20240628,111600,57210500,68900,68900,68900,68900,1
|
|
20240628,111500,57141600,68900,68900,68900,68900,0
|
|
20240628,111400,57141600,68900,68900,68900,68900,0
|
|
20240628,111300,57141600,68900,68900,68900,68900,0
|
|
20240628,111200,57141600,68900,68900,68900,68900,0
|
|
20240628,111100,57141600,68900,68900,68900,68900,0
|
|
20240628,111000,57141600,68900,68900,68900,68900,0
|
|
20240628,110900,57141600,68900,68900,68900,68900,0
|
|
20240628,110800,57141600,68900,68900,68900,68900,0
|
|
20240628,110700,57141600,68900,68900,68900,68900,0
|
|
20240628,110600,57141600,68900,68900,68900,68900,0
|
|
20240628,110500,57141600,68900,68900,68900,68900,0
|
|
20240628,110400,57141600,68900,68900,68900,68900,0
|
|
20240628,110300,57141600,68900,68900,68900,68900,0
|
|
20240628,110200,57141600,68900,68900,68900,68900,2
|
|
20240628,110100,57003800,68800,68800,68800,68800,105
|
|
20240628,110000,49779800,68900,68900,68900,68900,0
|
|
20240628,105900,49779800,68900,68900,68900,68900,0
|
|
20240628,105800,49779800,68900,68900,68900,68900,9
|
|
20240628,105700,49159700,68900,68900,68900,68900,0
|
|
20240628,105600,49159700,68900,68900,68900,68900,13
|
|
20240628,105500,48264000,68900,68800,68900,68800,85
|
|
20240628,105400,42407600,68900,68900,68900,68900,0
|
|
20240628,105300,42407600,68900,68900,68900,68900,6
|
|
20240628,105200,41994200,68800,68800,68800,68800,14
|
|
20240628,105100,41031000,68800,68800,68800,68800,87
|
|
20240628,105000,35045400,68800,68800,68800,68800,0
|
|
20240628,104900,35045400,68800,68800,68800,68800,0
|
|
20240628,104800,35045400,68800,68800,68800,68800,0
|
|
20240628,104700,35045400,68800,68800,68800,68800,0
|
|
20240628,104600,35045400,68800,68800,68800,68800,0
|
|
20240628,104500,35045400,68800,68800,68800,68800,0
|
|
20240628,104400,35045400,68800,68800,68800,68800,1
|
|
20240628,104300,34976600,68700,68700,68700,68700,0
|
|
20240628,104200,34976600,68700,68700,68700,68700,0
|
|
20240628,104100,34976600,68700,68700,68700,68700,19
|
|
20240628,104000,33671300,68700,68700,68700,68700,0
|
|
20240628,103900,33671300,68700,68700,68700,68700,0
|
|
20240628,103800,33671300,68700,68700,68700,68700,40
|
|
20240628,103700,30923300,68700,68700,68700,68700,0
|
|
20240628,103600,30923300,68700,68700,68700,68700,0
|
|
20240628,103500,30923300,68700,68700,68700,68700,1
|
|
20240628,103400,30854600,68600,68600,68600,68600,1
|
|
20240628,103300,30786000,68700,68700,68700,68700,0
|
|
20240628,103200,30786000,68700,68700,68700,68700,0
|
|
20240628,103100,30786000,68700,68700,68700,68700,0
|
|
20240628,103000,30786000,68700,68700,68700,68700,0
|
|
20240628,102900,30786000,68700,68700,68700,68700,0
|
|
20240628,102800,30786000,68700,68800,68800,68700,28
|
|
20240628,102700,28859700,68800,68800,68800,68800,0
|
|
20240628,102600,28859700,68800,68800,68800,68800,0
|
|
20240628,102500,28859700,68800,68800,68800,68800,0
|
|
20240628,102400,28859700,68800,68800,68800,68800,0
|
|
20240628,102300,28859700,68800,68800,68800,68800,0
|
|
20240628,102200,28859700,68800,68800,68800,68800,0
|
|
20240628,102100,28859700,68800,68800,68800,68800,0
|
|
20240628,102000,28859700,68800,68800,68800,68800,1
|
|
20240628,101900,28790900,68800,68800,68800,68800,0
|
|
20240628,101800,28790900,68800,68800,68800,68800,0
|
|
20240628,101700,28790900,68800,68800,68800,68800,0
|
|
20240628,101600,28790900,68800,68800,68800,68800,8
|
|
20240628,101500,28240500,68700,68700,68700,68700,3
|
|
20240628,101400,28034400,68800,68800,68800,68800,0
|
|
20240628,101300,28034400,68800,68800,68800,68800,1
|
|
20240628,101200,27965600,68700,68700,68700,68700,103
|
|
20240628,101100,20889500,68700,68700,68700,68700,0
|
|
20240628,101000,20889500,68700,68700,68700,68700,2
|
|
20240628,100900,20752100,68800,68800,68800,68800,3
|
|
20240628,100800,20545700,68800,68800,68800,68800,2
|
|
20240628,100700,20408100,68800,68800,68800,68800,0
|
|
20240628,100600,20408100,68800,68700,68800,68700,31
|
|
20240628,100500,18277200,68700,68700,68700,68700,0
|
|
20240628,100400,18277200,68700,68700,68700,68700,1
|
|
20240628,100300,18208500,68700,68700,68700,68700,30
|
|
20240628,100200,16147500,68600,68600,68600,68600,3
|
|
20240628,100100,15941700,68600,68600,68600,68600,1
|
|
20240628,100000,15873100,68600,68600,68600,68600,2
|
|
20240628,095900,15735900,68600,68600,68600,68600,0
|
|
20240628,095800,15735900,68600,68600,68600,68600,0
|
|
20240628,095700,15735900,68600,68600,68600,68600,0
|
|
20240628,095600,15735900,68600,68600,68600,68600,0
|
|
20240628,095500,15735900,68600,68600,68600,68600,0
|
|
20240628,095400,15735900,68600,68600,68600,68600,0
|
|
20240628,095300,15735900,68600,68600,68600,68600,0
|
|
20240628,095200,15735900,68600,68600,68600,68600,0
|
|
20240628,095100,15735900,68600,68600,68600,68600,1
|
|
20240628,095000,15667300,68700,68700,68700,68700,0
|
|
20240628,094900,15667300,68700,68700,68700,68700,0
|
|
20240628,094800,15667300,68700,68500,68700,68500,4
|
|
20240628,094700,15393100,68500,68500,68500,68500,0
|
|
20240628,094600,15393100,68500,68500,68500,68500,0
|
|
20240628,094500,15393100,68500,68500,68500,68500,9
|
|
20240628,094400,14776600,68500,68500,68500,68500,0
|
|
20240628,094300,14776600,68500,68500,68500,68500,0
|
|
20240628,094200,14776600,68500,68500,68500,68500,0
|
|
20240628,094100,14776600,68500,68500,68500,68500,4
|
|
20240628,094000,14502600,68500,68500,68500,68500,0
|
|
20240628,093900,14502600,68500,68500,68500,68500,0
|
|
20240628,093800,14502600,68500,68300,68500,68300,32
|
|
20240628,093700,12313200,68400,68400,68400,68400,0
|
|
20240628,093600,12313200,68400,68400,68400,68400,0
|
|
20240628,093500,12313200,68400,68400,68400,68400,0
|
|
20240628,093400,12313200,68400,68400,68400,68400,0
|
|
20240628,093300,12313200,68400,68400,68400,68400,0
|
|
20240628,093200,12313200,68400,68400,68400,68400,0
|
|
20240628,093100,12313200,68400,68400,68400,68400,1
|
|
20240628,093000,12244800,68200,68300,68300,68200,10
|
|
20240628,092900,11562100,68300,68300,68300,68300,3
|
|
20240628,092800,11357200,68300,68500,68500,68300,53
|
|
20240628,092700,7736700,68300,68300,68300,68300,0
|
|
20240628,092600,7736700,68300,68300,68300,68300,0
|
|
20240628,092500,7736700,68300,68300,68300,68300,0
|
|
20240628,092400,7736700,68300,68300,68300,68300,0
|
|
20240628,092300,7736700,68300,68300,68300,68300,0
|
|
20240628,092200,7736700,68300,68300,68300,68300,0
|
|
20240628,092100,7736700,68300,68300,68300,68300,0
|
|
20240628,092000,7736700,68300,68300,68300,68300,0
|
|
20240628,091900,7736700,68300,68300,68300,68300,0
|
|
20240628,091800,7736700,68300,68500,68500,68300,4
|
|
20240628,091700,7463100,68500,68500,68500,68500,10
|
|
20240628,091600,6778100,68500,68500,68500,68500,0
|
|
20240628,091500,6778100,68500,68500,68500,68500,0
|
|
20240628,091400,6778100,68500,68500,68500,68500,2
|
|
20240628,091300,6641100,68600,68600,68600,68600,0
|
|
20240628,091200,6641100,68600,68600,68600,68600,0
|
|
20240628,091100,6641100,68600,68600,68600,68600,0
|
|
20240628,091000,6641100,68600,68600,68600,68600,0
|
|
20240628,090900,6641100,68600,68600,68600,68600,1
|
|
20240628,090800,6572500,68800,68800,68800,68800,4
|
|
20240628,090700,6297300,68400,68400,68400,68400,0
|
|
20240628,090600,6297300,68400,68400,68400,68400,0
|
|
20240628,090500,6297300,68400,68800,68800,68400,22
|
|
20240628,090400,4791700,68800,68700,68800,68700,21
|
|
20240628,090300,3348600,68700,68600,68700,68600,5
|
|
20240628,090200,3005200,68300,68300,68300,68300,0
|
|
20240628,090100,3005200,68300,68300,68300,68300,16
|
|
20240628,090000,1912400,68300,68300,68300,68300,27
|