573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183000,186000500,68900,68900,68900,68900,173
|
|
20240701,182900,186000500,68900,68900,68900,68900,0
|
|
20240701,182800,186000500,68900,68900,68900,68900,0
|
|
20240701,182700,186000500,68900,68900,68900,68900,0
|
|
20240701,182600,186000500,68900,68900,68900,68900,0
|
|
20240701,182500,186000500,68900,68900,68900,68900,0
|
|
20240701,182400,186000500,68900,68900,68900,68900,0
|
|
20240701,182300,186000500,68900,68900,68900,68900,0
|
|
20240701,182200,186000500,68900,68900,68900,68900,0
|
|
20240701,182100,186000500,68900,68900,68900,68900,0
|
|
20240701,182000,186000500,68900,68900,68900,68900,0
|
|
20240701,181900,186000500,68900,68900,68900,68900,0
|
|
20240701,181800,186000500,68900,68900,68900,68900,0
|
|
20240701,181700,186000500,68900,68900,68900,68900,0
|
|
20240701,181600,186000500,68900,68900,68900,68900,0
|
|
20240701,181500,186000500,68900,68900,68900,68900,0
|
|
20240701,181400,186000500,68900,68900,68900,68900,0
|
|
20240701,181300,186000500,68900,68900,68900,68900,0
|
|
20240701,181200,186000500,68900,68900,68900,68900,0
|
|
20240701,181100,186000500,68900,68900,68900,68900,0
|
|
20240701,181000,186000500,68900,68900,68900,68900,0
|
|
20240701,180900,186000500,68900,68900,68900,68900,0
|
|
20240701,180800,186000500,68900,68900,68900,68900,0
|
|
20240701,180700,186000500,68900,68900,68900,68900,0
|
|
20240701,180600,186000500,68900,68900,68900,68900,0
|
|
20240701,180500,186000500,68900,68900,68900,68900,0
|
|
20240701,180400,186000500,68900,68900,68900,68900,0
|
|
20240701,180300,186000500,68900,68900,68900,68900,0
|
|
20240701,180200,186000500,68900,68900,68900,68900,0
|
|
20240701,180100,186000500,68900,68900,68900,68900,0
|
|
20240701,180000,186000500,68900,68900,68900,68900,173
|
|
20240701,175900,186000500,68900,68900,68900,68900,0
|
|
20240701,175800,186000500,68900,68900,68900,68900,0
|
|
20240701,175700,186000500,68900,68900,68900,68900,0
|
|
20240701,175600,186000500,68900,68900,68900,68900,0
|
|
20240701,175500,186000500,68900,68900,68900,68900,0
|
|
20240701,175400,186000500,68900,68900,68900,68900,0
|
|
20240701,175300,186000500,68900,68900,68900,68900,0
|
|
20240701,175200,186000500,68900,68900,68900,68900,0
|
|
20240701,175100,186000500,68900,68900,68900,68900,0
|
|
20240701,175000,186000500,68900,68900,68900,68900,0
|
|
20240701,174900,186000500,68900,68900,68900,68900,0
|
|
20240701,174800,186000500,68900,68900,68900,68900,0
|
|
20240701,174700,186000500,68900,68900,68900,68900,0
|
|
20240701,174600,186000500,68900,68900,68900,68900,0
|
|
20240701,174500,186000500,68900,68900,68900,68900,0
|
|
20240701,174400,186000500,68900,68900,68900,68900,0
|
|
20240701,174300,186000500,68900,68900,68900,68900,0
|
|
20240701,174200,186000500,68900,68900,68900,68900,0
|
|
20240701,174100,186000500,68900,68900,68900,68900,0
|
|
20240701,174000,186000500,68900,68900,68900,68900,0
|
|
20240701,173900,186000500,68900,68900,68900,68900,0
|
|
20240701,173800,186000500,68900,68900,68900,68900,0
|
|
20240701,173700,186000500,68900,68900,68900,68900,0
|
|
20240701,173600,186000500,68900,68900,68900,68900,0
|
|
20240701,173500,186000500,68900,68900,68900,68900,0
|
|
20240701,173400,186000500,68900,68900,68900,68900,0
|
|
20240701,173300,186000500,68900,68900,68900,68900,0
|
|
20240701,173200,186000500,68900,68900,68900,68900,0
|
|
20240701,173100,186000500,68900,68900,68900,68900,0
|
|
20240701,173000,186000500,68900,68900,68900,68900,173
|
|
20240701,172900,186000500,68900,68900,68900,68900,0
|
|
20240701,172800,186000500,68900,68900,68900,68900,0
|
|
20240701,172700,186000500,68900,68900,68900,68900,0
|
|
20240701,172600,186000500,68900,68900,68900,68900,0
|
|
20240701,172500,186000500,68900,68900,68900,68900,0
|
|
20240701,172400,186000500,68900,68900,68900,68900,0
|
|
20240701,172300,186000500,68900,68900,68900,68900,0
|
|
20240701,172200,186000500,68900,68900,68900,68900,0
|
|
20240701,172100,186000500,68900,68900,68900,68900,0
|
|
20240701,172000,186000500,68900,68900,68900,68900,0
|
|
20240701,171900,186000500,68900,68900,68900,68900,0
|
|
20240701,171800,186000500,68900,68900,68900,68900,0
|
|
20240701,171700,186000500,68900,68900,68900,68900,0
|
|
20240701,171600,186000500,68900,68900,68900,68900,0
|
|
20240701,171500,186000500,68900,68900,68900,68900,0
|
|
20240701,171400,186000500,68900,68900,68900,68900,0
|
|
20240701,171300,186000500,68900,68900,68900,68900,0
|
|
20240701,171200,186000500,68900,68900,68900,68900,0
|
|
20240701,171100,186000500,68900,68900,68900,68900,0
|
|
20240701,171000,186000500,68900,68900,68900,68900,0
|
|
20240701,170900,186000500,68900,68900,68900,68900,0
|
|
20240701,170800,186000500,68900,68900,68900,68900,0
|
|
20240701,170700,186000500,68900,68900,68900,68900,0
|
|
20240701,170600,186000500,68900,68900,68900,68900,0
|
|
20240701,170500,186000500,68900,68900,68900,68900,0
|
|
20240701,170400,186000500,68900,68900,68900,68900,0
|
|
20240701,170300,186000500,68900,68900,68900,68900,0
|
|
20240701,170200,186000500,68900,68900,68900,68900,0
|
|
20240701,170100,186000500,68900,68900,68900,68900,0
|
|
20240701,170000,186000500,68900,68900,68900,68900,173
|
|
20240701,165900,186000500,68900,68900,68900,68900,0
|
|
20240701,165800,186000500,68900,68900,68900,68900,0
|
|
20240701,165700,186000500,68900,68900,68900,68900,0
|
|
20240701,165600,186000500,68900,68900,68900,68900,0
|
|
20240701,165500,186000500,68900,68900,68900,68900,0
|
|
20240701,165400,186000500,68900,68900,68900,68900,0
|
|
20240701,165300,186000500,68900,68900,68900,68900,0
|
|
20240701,165200,186000500,68900,68900,68900,68900,0
|
|
20240701,165100,186000500,68900,68900,68900,68900,0
|
|
20240701,165000,186000500,68900,68900,68900,68900,0
|
|
20240701,164900,186000500,68900,68900,68900,68900,0
|
|
20240701,164800,186000500,68900,68900,68900,68900,0
|
|
20240701,164700,186000500,68900,68900,68900,68900,0
|
|
20240701,164600,186000500,68900,68900,68900,68900,0
|
|
20240701,164500,186000500,68900,68900,68900,68900,0
|
|
20240701,164400,186000500,68900,68900,68900,68900,0
|
|
20240701,164300,186000500,68900,68900,68900,68900,0
|
|
20240701,164200,186000500,68900,68900,68900,68900,0
|
|
20240701,164100,186000500,68900,68900,68900,68900,0
|
|
20240701,164000,186000500,68900,68900,68900,68900,0
|
|
20240701,163900,186000500,68900,68900,68900,68900,0
|
|
20240701,163800,186000500,68900,68900,68900,68900,0
|
|
20240701,163700,186000500,68900,68900,68900,68900,0
|
|
20240701,163600,186000500,68900,68900,68900,68900,0
|
|
20240701,163500,186000500,68900,68900,68900,68900,0
|
|
20240701,163400,186000500,68900,68900,68900,68900,0
|
|
20240701,163300,186000500,68900,68900,68900,68900,0
|
|
20240701,163200,186000500,68900,68900,68900,68900,0
|
|
20240701,163100,186000500,68900,68900,68900,68900,0
|
|
20240701,163000,186000500,68900,68900,68900,68900,173
|
|
20240701,162900,186000500,68900,68900,68900,68900,0
|
|
20240701,162800,186000500,68900,68900,68900,68900,0
|
|
20240701,162700,186000500,68900,68900,68900,68900,0
|
|
20240701,162600,186000500,68900,68900,68900,68900,0
|
|
20240701,162500,186000500,68900,68900,68900,68900,0
|
|
20240701,162400,186000500,68900,68900,68900,68900,0
|
|
20240701,162300,186000500,68900,68900,68900,68900,0
|
|
20240701,162200,186000500,68900,68900,68900,68900,0
|
|
20240701,162100,186000500,68900,68900,68900,68900,0
|
|
20240701,162000,186000500,68900,68900,68900,68900,0
|
|
20240701,161900,186000500,68900,68900,68900,68900,0
|
|
20240701,161800,186000500,68900,68900,68900,68900,0
|
|
20240701,161700,186000500,68900,68900,68900,68900,0
|
|
20240701,161600,186000500,68900,68900,68900,68900,0
|
|
20240701,161500,186000500,68900,68900,68900,68900,0
|
|
20240701,161400,186000500,68900,68900,68900,68900,0
|
|
20240701,161300,186000500,68900,68900,68900,68900,0
|
|
20240701,161200,186000500,68900,68900,68900,68900,0
|
|
20240701,161100,186000500,68900,68900,68900,68900,0
|
|
20240701,161000,186000500,68900,68900,68900,68900,0
|
|
20240701,160900,186000500,68900,68900,68900,68900,0
|
|
20240701,160800,186000500,68900,68900,68900,68900,0
|
|
20240701,160700,186000500,68900,68900,68900,68900,0
|
|
20240701,160600,186000500,68900,68900,68900,68900,0
|
|
20240701,160500,186000500,68900,68900,68900,68900,0
|
|
20240701,160400,186000500,68900,68900,68900,68900,0
|
|
20240701,160300,186000500,68900,68900,68900,68900,0
|
|
20240701,160200,186000500,68900,68900,68900,68900,0
|
|
20240701,160100,186000500,68900,68900,68900,68900,0
|
|
20240701,160000,186000500,68900,68900,68900,68900,173
|
|
20240701,155900,186000500,68900,68900,68900,68900,0
|
|
20240701,155800,186000500,68900,68900,68900,68900,0
|
|
20240701,155700,186000500,68900,68900,68900,68900,0
|
|
20240701,155600,186000500,68900,68900,68900,68900,0
|
|
20240701,155500,186000500,68900,68900,68900,68900,0
|
|
20240701,155400,186000500,68900,68900,68900,68900,0
|
|
20240701,155300,186000500,68900,68900,68900,68900,0
|
|
20240701,155200,186000500,68900,68900,68900,68900,0
|
|
20240701,155100,186000500,68900,68900,68900,68900,0
|
|
20240701,155000,186000500,68900,68900,68900,68900,0
|
|
20240701,154900,186000500,68900,68900,68900,68900,0
|
|
20240701,154800,186000500,68900,68900,68900,68900,0
|
|
20240701,154700,186000500,68900,68900,68900,68900,0
|
|
20240701,154600,186000500,68900,68900,68900,68900,0
|
|
20240701,154500,186000500,68900,68900,68900,68900,0
|
|
20240701,154400,186000500,68900,68900,68900,68900,0
|
|
20240701,154300,186000500,68900,68900,68900,68900,0
|
|
20240701,154200,186000500,68900,68900,68900,68900,0
|
|
20240701,154100,186000500,68900,68900,68900,68900,0
|
|
20240701,154000,186000500,68900,68900,68900,68900,0
|
|
20240701,153900,186000500,68900,68900,68900,68900,0
|
|
20240701,153800,186000500,68900,68900,68900,68900,0
|
|
20240701,153700,186000500,68900,68900,68900,68900,0
|
|
20240701,153600,186000500,68900,68900,68900,68900,0
|
|
20240701,153500,186000500,68900,68900,68900,68900,0
|
|
20240701,153400,186000500,68900,68900,68900,68900,0
|
|
20240701,153300,186000500,68900,68900,68900,68900,0
|
|
20240701,153200,186000500,68900,68900,68900,68900,0
|
|
20240701,153100,186000500,68900,68900,68900,68900,0
|
|
20240701,153000,186000500,68900,68900,68900,68900,346
|
|
20240701,152900,174080800,69000,69000,69000,69000,0
|
|
20240701,152800,174080800,69000,69000,69000,69000,0
|
|
20240701,152700,174080800,69000,69000,69000,69000,0
|
|
20240701,152600,174080800,69000,69000,69000,69000,0
|
|
20240701,152500,174080800,69000,69000,69000,69000,0
|
|
20240701,152400,174080800,69000,69000,69000,69000,0
|
|
20240701,152300,174080800,69000,69000,69000,69000,0
|
|
20240701,152200,174080800,69000,69000,69000,69000,0
|
|
20240701,152100,174080800,69000,69000,69000,69000,0
|
|
20240701,152000,174080800,69000,69000,69000,69000,0
|
|
20240701,151900,174080800,69000,69100,69100,69000,21
|
|
20240701,151800,172629800,69100,69100,69100,69100,0
|
|
20240701,151700,172629800,69100,69100,69100,69100,1
|
|
20240701,151600,172560700,69000,69000,69000,69000,0
|
|
20240701,151500,172560700,69000,69000,69000,69000,3
|
|
20240701,151400,172353700,69000,69000,69000,69000,2
|
|
20240701,151300,172215700,69000,69000,69000,69000,0
|
|
20240701,151200,172215700,69000,69000,69000,69000,3
|
|
20240701,151100,172008700,69100,69100,69100,69100,0
|
|
20240701,151000,172008700,69100,69100,69100,69100,10
|
|
20240701,150900,171317700,69400,69400,69400,69400,0
|
|
20240701,150800,171317700,69400,69400,69400,69400,0
|
|
20240701,150700,171317700,69400,69400,69400,69400,0
|
|
20240701,150600,171317700,69400,69400,69400,69400,0
|
|
20240701,150500,171317700,69400,69400,69400,69400,0
|
|
20240701,150400,171317700,69400,69100,69400,69100,10
|
|
20240701,150300,170625900,69100,69100,69100,69100,1
|
|
20240701,150200,170556800,69100,69100,69100,69100,0
|
|
20240701,150100,170556800,69100,69100,69100,69100,0
|
|
20240701,150000,170556800,69100,69100,69100,69100,1
|
|
20240701,145900,170487700,69100,69100,69100,69100,0
|
|
20240701,145800,170487700,69100,69100,69100,69100,2
|
|
20240701,145700,170349500,69000,69000,69000,69000,0
|
|
20240701,145600,170349500,69000,69000,69000,69000,0
|
|
20240701,145500,170349500,69000,69000,69000,69000,0
|
|
20240701,145400,170349500,69000,69000,69000,69000,0
|
|
20240701,145300,170349500,69000,69000,69000,69000,44
|
|
20240701,145200,167313500,69000,69000,69000,69000,0
|
|
20240701,145100,167313500,69000,69000,69000,69000,0
|
|
20240701,145000,167313500,69000,69000,69000,69000,0
|
|
20240701,144900,167313500,69000,69000,69000,69000,31
|
|
20240701,144800,165174500,69000,69000,69000,69000,0
|
|
20240701,144700,165174500,69000,69000,69000,69000,0
|
|
20240701,144600,165174500,69000,69000,69000,69000,2
|
|
20240701,144500,165036500,69000,69000,69000,69000,0
|
|
20240701,144400,165036500,69000,69000,69000,69000,0
|
|
20240701,144300,165036500,69000,69000,69000,69000,0
|
|
20240701,144200,165036500,69000,69000,69000,69000,0
|
|
20240701,144100,165036500,69000,69000,69000,69000,0
|
|
20240701,144000,165036500,69000,69300,69300,69000,4
|
|
20240701,143900,164759600,69400,69400,69400,69400,0
|
|
20240701,143800,164759600,69400,69400,69400,69400,0
|
|
20240701,143700,164759600,69400,69400,69400,69400,0
|
|
20240701,143600,164759600,69400,69400,69400,69400,0
|
|
20240701,143500,164759600,69400,69400,69400,69400,3
|
|
20240701,143400,164551400,69300,69300,69300,69300,0
|
|
20240701,143300,164551400,69300,69300,69300,69300,0
|
|
20240701,143200,164551400,69300,69300,69300,69300,0
|
|
20240701,143100,164551400,69300,69300,69300,69300,0
|
|
20240701,143000,164551400,69300,69300,69300,69300,0
|
|
20240701,142900,164551400,69300,69300,69300,69300,0
|
|
20240701,142800,164551400,69300,69300,69300,69300,2
|
|
20240701,142700,164412800,69300,69300,69300,69300,22
|
|
20240701,142600,162888200,69200,69200,69200,69200,0
|
|
20240701,142500,162888200,69200,69200,69200,69200,22
|
|
20240701,142400,161365800,69300,69300,69300,69300,194
|
|
20240701,142300,147921600,69300,69300,69300,69300,0
|
|
20240701,142200,147921600,69300,69300,69300,69300,2
|
|
20240701,142100,147783000,69300,69300,69300,69300,0
|
|
20240701,142000,147783000,69300,69300,69300,69300,0
|
|
20240701,141900,147783000,69300,69300,69300,69300,0
|
|
20240701,141800,147783000,69300,69300,69300,69300,0
|
|
20240701,141700,147783000,69300,69300,69300,69300,23
|
|
20240701,141600,146189100,69300,69300,69300,69300,9
|
|
20240701,141500,145565400,69300,69300,69300,69300,13
|
|
20240701,141400,144664500,69300,69300,69300,69300,22
|
|
20240701,141300,143139900,69200,69200,69200,69200,1
|
|
20240701,141200,143070700,69200,69200,69200,69200,138
|
|
20240701,141100,133521100,69100,69100,69100,69100,0
|
|
20240701,141000,133521100,69100,69100,69100,69100,54
|
|
20240701,140900,129789700,69000,69000,69000,69000,159
|
|
20240701,140800,118818700,69000,69000,69000,69000,23
|
|
20240701,140700,117231700,69000,69000,69000,69000,0
|
|
20240701,140600,117231700,69000,69000,69000,69000,22
|
|
20240701,140500,115713700,69000,69000,69000,69000,23
|
|
20240701,140400,114126700,69000,69000,69000,69000,22
|
|
20240701,140300,112608700,69000,69000,69000,69000,22
|
|
20240701,140200,111090700,68900,68900,68900,68900,2
|
|
20240701,140100,110952900,69000,69000,69000,69000,10
|
|
20240701,140000,110262900,69000,69000,69000,69000,0
|
|
20240701,135900,110262900,69000,69000,69000,69000,0
|
|
20240701,135800,110262900,69000,69000,69000,69000,0
|
|
20240701,135700,110262900,69000,69000,69000,69000,0
|
|
20240701,135600,110262900,69000,69000,69000,69000,10
|
|
20240701,135500,109572900,69000,69000,69000,69000,0
|
|
20240701,135400,109572900,69000,69000,69000,69000,0
|
|
20240701,135300,109572900,69000,69000,69000,69000,0
|
|
20240701,135200,109572900,69000,69000,69000,69000,0
|
|
20240701,135100,109572900,69000,69000,69000,69000,10
|
|
20240701,135000,108882900,69000,69000,69000,69000,5
|
|
20240701,134900,108537900,69000,69000,69000,69000,0
|
|
20240701,134800,108537900,69000,69000,69000,69000,0
|
|
20240701,134700,108537900,69000,69000,69000,69000,0
|
|
20240701,134600,108537900,69000,69000,69000,69000,10
|
|
20240701,134500,107847900,69000,69000,69000,69000,0
|
|
20240701,134400,107847900,69000,69000,69000,69000,0
|
|
20240701,134300,107847900,69000,69000,69000,69000,0
|
|
20240701,134200,107847900,69000,69000,69000,69000,0
|
|
20240701,134100,107847900,69000,69000,69000,69000,10
|
|
20240701,134000,107157900,68900,68900,68900,68900,0
|
|
20240701,133900,107157900,68900,68900,68900,68900,0
|
|
20240701,133800,107157900,68900,68900,68900,68900,9
|
|
20240701,133700,106537800,69000,69000,69000,69000,10
|
|
20240701,133600,105847800,68900,68900,68900,68900,0
|
|
20240701,133500,105847800,68900,68900,68900,68900,0
|
|
20240701,133400,105847800,68900,68900,68900,68900,0
|
|
20240701,133300,105847800,68900,68900,68900,68900,7
|
|
20240701,133200,105365500,69000,69000,69000,69000,10
|
|
20240701,133100,104675500,69000,69000,69000,69000,0
|
|
20240701,133000,104675500,69000,69000,69000,69000,0
|
|
20240701,132900,104675500,69000,69000,69000,69000,0
|
|
20240701,132800,104675500,69000,69000,69000,69000,0
|
|
20240701,132700,104675500,69000,69000,69000,69000,10
|
|
20240701,132600,103985500,69000,69000,69000,69000,0
|
|
20240701,132500,103985500,69000,69000,69000,69000,0
|
|
20240701,132400,103985500,69000,69000,69000,69000,0
|
|
20240701,132300,103985500,69000,69000,69000,69000,0
|
|
20240701,132200,103985500,69000,69000,69000,69000,10
|
|
20240701,132100,103295500,69000,69000,69000,69000,0
|
|
20240701,132000,103295500,69000,69000,69000,69000,0
|
|
20240701,131900,103295500,69000,69000,69000,69000,0
|
|
20240701,131800,103295500,69000,69000,69000,69000,10
|
|
20240701,131700,102605500,69000,69000,69000,69000,0
|
|
20240701,131600,102605500,69000,69000,69000,69000,0
|
|
20240701,131500,102605500,69000,69000,69000,69000,0
|
|
20240701,131400,102605500,69000,69000,69000,69000,0
|
|
20240701,131300,102605500,69000,69000,69000,69000,10
|
|
20240701,131200,101915500,69000,69000,69000,69000,0
|
|
20240701,131100,101915500,69000,69000,69000,69000,0
|
|
20240701,131000,101915500,69000,69000,69000,69000,0
|
|
20240701,130900,101915500,69000,69000,69000,69000,0
|
|
20240701,130800,101915500,69000,69000,69000,69000,10
|
|
20240701,130700,101225500,69000,69000,69000,69000,0
|
|
20240701,130600,101225500,69000,69000,69000,69000,0
|
|
20240701,130500,101225500,69000,69000,69000,69000,0
|
|
20240701,130400,101225500,69000,69000,69000,69000,0
|
|
20240701,130300,101225500,69000,69000,69000,69000,10
|
|
20240701,130200,100535500,69000,69000,69000,69000,0
|
|
20240701,130100,100535500,69000,69000,69000,69000,1
|
|
20240701,130000,100466500,69000,69000,69000,69000,0
|
|
20240701,125900,100466500,69000,69000,69000,69000,0
|
|
20240701,125800,100466500,69000,69000,69000,69000,10
|
|
20240701,125700,99776500,69000,69000,69000,69000,0
|
|
20240701,125600,99776500,69000,69000,69000,69000,0
|
|
20240701,125500,99776500,69000,69000,69000,69000,0
|
|
20240701,125400,99776500,69000,69000,69000,69000,10
|
|
20240701,125300,99086500,69000,69000,69000,69000,0
|
|
20240701,125200,99086500,69000,69000,69000,69000,0
|
|
20240701,125100,99086500,69000,69000,69000,69000,0
|
|
20240701,125000,99086500,69000,69000,69000,69000,0
|
|
20240701,124900,99086500,69000,69000,69000,69000,10
|
|
20240701,124800,98396500,69000,69000,69000,69000,1
|
|
20240701,124700,98327500,69000,69000,69000,69000,0
|
|
20240701,124600,98327500,69000,69000,69000,69000,0
|
|
20240701,124500,98327500,69000,69000,69000,69000,0
|
|
20240701,124400,98327500,69000,69000,69000,69000,10
|
|
20240701,124300,97637500,68900,68900,68900,68900,0
|
|
20240701,124200,97637500,68900,68900,68900,68900,1
|
|
20240701,124100,97568600,69000,69000,69000,69000,15
|
|
20240701,124000,96533600,69000,69000,69000,69000,0
|
|
20240701,123900,96533600,69000,69000,69000,69000,11
|
|
20240701,123800,95774600,69000,69000,69000,69000,0
|
|
20240701,123700,95774600,69000,69000,69000,69000,0
|
|
20240701,123600,95774600,69000,69000,69000,69000,2
|
|
20240701,123500,95636600,69000,69000,69000,69000,0
|
|
20240701,123400,95636600,69000,69100,69100,69000,19
|
|
20240701,123300,94324600,69100,69100,69100,69100,0
|
|
20240701,123200,94324600,69100,69100,69100,69100,0
|
|
20240701,123100,94324600,69100,69100,69100,69100,0
|
|
20240701,123000,94324600,69100,69100,69100,69100,10
|
|
20240701,122900,93633600,69100,69100,69100,69100,0
|
|
20240701,122800,93633600,69100,69100,69100,69100,0
|
|
20240701,122700,93633600,69100,69100,69100,69100,0
|
|
20240701,122600,93633600,69100,69100,69100,69100,0
|
|
20240701,122500,93633600,69100,69100,69100,69100,19
|
|
20240701,122400,92320700,69100,69100,69100,69100,0
|
|
20240701,122300,92320700,69100,69100,69100,69100,0
|
|
20240701,122200,92320700,69100,69100,69100,69100,0
|
|
20240701,122100,92320700,69100,69100,69100,69100,0
|
|
20240701,122000,92320700,69100,69000,69100,69000,12
|
|
20240701,121900,91491600,69100,69100,69100,69100,2
|
|
20240701,121800,91353400,69100,69100,69100,69100,0
|
|
20240701,121700,91353400,69100,69100,69100,69100,0
|
|
20240701,121600,91353400,69100,69100,69100,69100,0
|
|
20240701,121500,91353400,69100,69100,69100,69100,10
|
|
20240701,121400,90662400,69100,69100,69100,69100,0
|
|
20240701,121300,90662400,69100,69100,69100,69100,0
|
|
20240701,121200,90662400,69100,69100,69100,69100,0
|
|
20240701,121100,90662400,69100,69100,69100,69100,10
|
|
20240701,121000,89971400,69100,69100,69100,69100,3
|
|
20240701,120900,89764100,69100,69100,69100,69100,0
|
|
20240701,120800,89764100,69100,69100,69100,69100,0
|
|
20240701,120700,89764100,69100,69100,69100,69100,0
|
|
20240701,120600,89764100,69100,69100,69100,69100,10
|
|
20240701,120500,89073100,69000,69000,69000,69000,0
|
|
20240701,120400,89073100,69000,69000,69000,69000,0
|
|
20240701,120300,89073100,69000,69100,69100,69000,9
|
|
20240701,120200,88451900,69100,69100,69100,69100,0
|
|
20240701,120100,88451900,69100,69100,69100,69100,12
|
|
20240701,120000,87622700,69200,69100,69200,69000,21
|
|
20240701,115900,86171600,69100,69100,69100,69100,0
|
|
20240701,115800,86171600,69100,69100,69100,69100,0
|
|
20240701,115700,86171600,69100,69100,69100,69100,0
|
|
20240701,115600,86171600,69100,69100,69100,69100,0
|
|
20240701,115500,86171600,69100,69100,69100,69100,1
|
|
20240701,115400,86102500,69200,69200,69200,69200,0
|
|
20240701,115300,86102500,69200,69200,69200,69200,0
|
|
20240701,115200,86102500,69200,69200,69200,69200,0
|
|
20240701,115100,86102500,69200,69200,69200,69200,0
|
|
20240701,115000,86102500,69200,69200,69200,69200,3
|
|
20240701,114900,85894900,69100,69100,69100,69100,0
|
|
20240701,114800,85894900,69100,69100,69100,69100,0
|
|
20240701,114700,85894900,69100,69100,69100,69100,10
|
|
20240701,114600,85203900,69100,69100,69100,69100,5
|
|
20240701,114500,84858400,69000,69000,69000,69000,0
|
|
20240701,114400,84858400,69000,69000,69000,69000,0
|
|
20240701,114300,84858400,69000,69000,69000,69000,10
|
|
20240701,114200,84168400,69100,69100,69100,69100,0
|
|
20240701,114100,84168400,69100,69100,69100,69100,0
|
|
20240701,114000,84168400,69100,69100,69100,69100,0
|
|
20240701,113900,84168400,69100,69100,69100,69100,0
|
|
20240701,113800,84168400,69100,69200,69200,69100,20
|
|
20240701,113700,82785400,69200,69200,69200,69200,0
|
|
20240701,113600,82785400,69200,69200,69200,69200,0
|
|
20240701,113500,82785400,69200,69200,69200,69200,0
|
|
20240701,113400,82785400,69200,69100,69200,69100,70
|
|
20240701,113300,77946800,69100,69000,69100,69000,175
|
|
20240701,113200,65870800,69000,68900,69000,68900,11
|
|
20240701,113100,65111900,69000,69000,69000,69000,1
|
|
20240701,113000,65042900,68900,68900,68900,68900,0
|
|
20240701,112900,65042900,68900,68900,68900,68900,0
|
|
20240701,112800,65042900,68900,68900,68900,68900,1
|
|
20240701,112700,64974000,69000,69000,69000,69000,15
|
|
20240701,112600,63939000,69000,69000,69000,69000,0
|
|
20240701,112500,63939000,69000,69000,69000,69000,8
|
|
20240701,112400,63387000,69000,69000,69000,69000,0
|
|
20240701,112300,63387000,69000,69000,69000,69000,0
|
|
20240701,112200,63387000,69000,69000,69000,69000,0
|
|
20240701,112100,63387000,69000,68900,69000,68900,13
|
|
20240701,112000,62491200,69000,69000,69000,69000,0
|
|
20240701,111900,62491200,69000,69000,69000,69000,30
|
|
20240701,111800,60421200,69000,68900,69000,68900,2
|
|
20240701,111700,60283300,68800,68800,68800,68800,8
|
|
20240701,111600,59732900,69000,68900,69000,68900,21
|
|
20240701,111500,58285900,68900,68900,68900,68900,0
|
|
20240701,111400,58285900,68900,69000,69000,68900,11
|
|
20240701,111300,57527900,69000,69000,69000,69000,0
|
|
20240701,111200,57527900,69000,68900,69000,68800,4
|
|
20240701,111100,57252300,68900,68900,68900,68900,0
|
|
20240701,111000,57252300,68900,68900,68900,68900,0
|
|
20240701,110900,57252300,68900,68900,68900,68900,9
|
|
20240701,110800,56632200,68800,68800,68800,68800,0
|
|
20240701,110700,56632200,68800,68800,68800,68800,0
|
|
20240701,110600,56632200,68800,68800,68800,68800,0
|
|
20240701,110500,56632200,68800,68800,68800,68800,0
|
|
20240701,110400,56632200,68800,68900,68900,68800,11
|
|
20240701,110300,55874400,68800,68800,68800,68800,7
|
|
20240701,110200,55392800,68900,68900,68900,68900,0
|
|
20240701,110100,55392800,68900,68900,68900,68900,0
|
|
20240701,110000,55392800,68900,68900,68900,68900,0
|
|
20240701,105900,55392800,68900,68900,68900,68900,0
|
|
20240701,105800,55392800,68900,68900,68900,68900,0
|
|
20240701,105700,55392800,68900,68900,68900,68900,0
|
|
20240701,105600,55392800,68900,68900,68900,68900,0
|
|
20240701,105500,55392800,68900,68800,69000,68800,4
|
|
20240701,105400,55117100,69000,69000,69000,69000,1
|
|
20240701,105300,55048100,68900,68900,68900,68900,1
|
|
20240701,105200,54979200,68800,68900,68900,68800,103
|
|
20240701,105100,47892600,68900,68900,68900,68900,0
|
|
20240701,105000,47892600,68900,68900,68900,68900,0
|
|
20240701,104900,47892600,68900,68900,68900,68900,0
|
|
20240701,104800,47892600,68900,68900,68900,68900,0
|
|
20240701,104700,47892600,68900,68900,68900,68900,0
|
|
20240701,104600,47892600,68900,68900,68900,68900,0
|
|
20240701,104500,47892600,68900,68900,68900,68900,0
|
|
20240701,104400,47892600,68900,68900,68900,68900,0
|
|
20240701,104300,47892600,68900,68900,68900,68900,0
|
|
20240701,104200,47892600,68900,68900,68900,68900,0
|
|
20240701,104100,47892600,68900,68900,68900,68900,0
|
|
20240701,104000,47892600,68900,68900,68900,68900,2
|
|
20240701,103900,47754800,68900,68900,68900,68900,0
|
|
20240701,103800,47754800,68900,68900,68900,68900,0
|
|
20240701,103700,47754800,68900,68900,68900,68900,0
|
|
20240701,103600,47754800,68900,68900,68900,68900,29
|
|
20240701,103500,45756700,68800,68800,68800,68800,0
|
|
20240701,103400,45756700,68800,68800,68800,68800,0
|
|
20240701,103300,45756700,68800,68800,68800,68800,4
|
|
20240701,103200,45481500,68800,68800,68800,68800,36
|
|
20240701,103100,43004700,68800,68800,68800,68800,0
|
|
20240701,103000,43004700,68800,68800,68800,68800,1
|
|
20240701,102900,42935900,68700,68700,68700,68700,0
|
|
20240701,102800,42935900,68700,68700,68700,68700,0
|
|
20240701,102700,42935900,68700,68700,68700,68700,10
|
|
20240701,102600,42248900,68800,68800,68800,68800,0
|
|
20240701,102500,42248900,68800,68800,68800,68800,0
|
|
20240701,102400,42248900,68800,68800,68800,68800,10
|
|
20240701,102300,41560900,68800,68800,68800,68800,1
|
|
20240701,102200,41492100,68800,68800,68800,68800,0
|
|
20240701,102100,41492100,68800,68800,68800,68800,0
|
|
20240701,102000,41492100,68800,68800,68800,68800,0
|
|
20240701,101900,41492100,68800,68800,68800,68800,0
|
|
20240701,101800,41492100,68800,68800,68800,68800,1
|
|
20240701,101700,41423300,68700,68700,68700,68700,0
|
|
20240701,101600,41423300,68700,68700,68700,68700,10
|
|
20240701,101500,40736300,68700,68700,68700,68700,20
|
|
20240701,101400,39362300,68700,68700,68700,68700,71
|
|
20240701,101300,34484600,68800,68800,68800,68800,0
|
|
20240701,101200,34484600,68800,68800,68800,68800,0
|
|
20240701,101100,34484600,68800,68700,68800,68700,57
|
|
20240701,101000,30567700,68900,68900,68900,68900,0
|
|
20240701,100900,30567700,68900,68900,68900,68900,0
|
|
20240701,100800,30567700,68900,68900,68900,68900,0
|
|
20240701,100700,30567700,68900,68900,68900,68900,0
|
|
20240701,100600,30567700,68900,68900,68900,68900,0
|
|
20240701,100500,30567700,68900,68900,68900,68900,0
|
|
20240701,100400,30567700,68900,68900,68900,68900,0
|
|
20240701,100300,30567700,68900,68900,68900,68900,0
|
|
20240701,100200,30567700,68900,68900,68900,68900,1
|
|
20240701,100100,30498800,68900,68900,68900,68900,0
|
|
20240701,100000,30498800,68900,68900,68900,68900,1
|
|
20240701,095900,30429900,68800,68800,68800,68800,0
|
|
20240701,095800,30429900,68800,68800,68800,68800,0
|
|
20240701,095700,30429900,68800,68800,68800,68800,0
|
|
20240701,095600,30429900,68800,68800,68800,68800,0
|
|
20240701,095500,30429900,68800,68800,68800,68800,10
|
|
20240701,095400,29741900,68900,68900,68900,68900,0
|
|
20240701,095300,29741900,68900,68900,68900,68900,0
|
|
20240701,095200,29741900,68900,68900,68900,68900,10
|
|
20240701,095100,29052900,68900,68900,68900,68900,0
|
|
20240701,095000,29052900,68900,68900,68900,68900,0
|
|
20240701,094900,29052900,68900,68900,68900,68900,1
|
|
20240701,094800,28984000,68800,68800,68800,68800,0
|
|
20240701,094700,28984000,68800,68800,68800,68800,4
|
|
20240701,094600,28708800,68800,68700,68800,68700,3
|
|
20240701,094500,28502500,68800,68800,68800,68800,12
|
|
20240701,094400,27676900,68700,68700,68700,68700,1
|
|
20240701,094300,27608200,68600,68600,68600,68600,0
|
|
20240701,094200,27608200,68600,68600,68600,68600,1
|
|
20240701,094100,27539600,68800,68800,68800,68800,0
|
|
20240701,094000,27539600,68800,68800,68800,68800,0
|
|
20240701,093900,27539600,68800,68800,68800,68800,61
|
|
20240701,093800,23342800,68800,68800,68800,68800,0
|
|
20240701,093700,23342800,68800,68800,68800,68800,0
|
|
20240701,093600,23342800,68800,68700,68800,68700,11
|
|
20240701,093500,22587000,68700,68700,68700,68700,0
|
|
20240701,093400,22587000,68700,68700,68700,68700,0
|
|
20240701,093300,22587000,68700,68700,68700,68700,0
|
|
20240701,093200,22587000,68700,68700,68700,68700,0
|
|
20240701,093100,22587000,68700,68700,68700,68700,16
|
|
20240701,093000,21487800,68800,68800,68800,68800,0
|
|
20240701,092900,21487800,68800,68800,68800,68800,0
|
|
20240701,092800,21487800,68800,68800,68800,68800,0
|
|
20240701,092700,21487800,68800,68800,68800,68800,2
|
|
20240701,092600,21350200,68800,68800,68800,68800,71
|
|
20240701,092500,16465400,68800,68800,68800,68800,0
|
|
20240701,092400,16465400,68800,68800,68800,68800,0
|
|
20240701,092300,16465400,68800,68800,68800,68800,3
|
|
20240701,092200,16259000,68800,68800,68800,68800,19
|
|
20240701,092100,14951800,68800,68800,68800,68800,30
|
|
20240701,092000,12887800,69000,69000,69000,69000,0
|
|
20240701,091900,12887800,69000,69000,69000,69000,0
|
|
20240701,091800,12887800,69000,69000,69000,69000,1
|
|
20240701,091700,12818800,69000,69000,69000,69000,0
|
|
20240701,091600,12818800,69000,69000,69000,69000,2
|
|
20240701,091500,12680800,68900,68900,68900,68900,4
|
|
20240701,091400,12405200,68900,68800,68900,68800,8
|
|
20240701,091300,11854100,68800,68800,68800,68800,1
|
|
20240701,091200,11785300,68800,68800,68800,68800,0
|
|
20240701,091100,11785300,68800,69000,69000,68800,16
|
|
20240701,091000,10684300,68900,68900,68900,68900,0
|
|
20240701,090900,10684300,68900,68900,68900,68900,53
|
|
20240701,090800,7032600,69000,69000,69000,69000,5
|
|
20240701,090700,6687600,69000,69000,69000,69000,1
|
|
20240701,090600,6618600,69000,68900,69000,68900,31
|
|
20240701,090500,4482600,68900,68900,68900,68900,0
|
|
20240701,090400,4482600,68900,68900,68900,68900,1
|
|
20240701,090300,4413700,69000,69000,69000,69000,41
|
|
20240701,090200,1584700,68900,68900,68900,68900,0
|
|
20240701,090100,1584700,68900,68900,68900,68900,0
|
|
20240701,090000,1584700,68900,68900,68900,68900,23
|