573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183000,332313500,68100,68100,68100,68100,478
|
|
20240702,182900,332313500,68100,68100,68100,68100,0
|
|
20240702,182800,332313500,68100,68100,68100,68100,0
|
|
20240702,182700,332313500,68100,68100,68100,68100,0
|
|
20240702,182600,332313500,68100,68100,68100,68100,0
|
|
20240702,182500,332313500,68100,68100,68100,68100,0
|
|
20240702,182400,332313500,68100,68100,68100,68100,0
|
|
20240702,182300,332313500,68100,68100,68100,68100,0
|
|
20240702,182200,332313500,68100,68100,68100,68100,0
|
|
20240702,182100,332313500,68100,68100,68100,68100,0
|
|
20240702,182000,332313500,68100,68100,68100,68100,0
|
|
20240702,181900,332313500,68100,68100,68100,68100,0
|
|
20240702,181800,332313500,68100,68100,68100,68100,0
|
|
20240702,181700,332313500,68100,68100,68100,68100,0
|
|
20240702,181600,332313500,68100,68100,68100,68100,0
|
|
20240702,181500,332313500,68100,68100,68100,68100,0
|
|
20240702,181400,332313500,68100,68100,68100,68100,0
|
|
20240702,181300,332313500,68100,68100,68100,68100,0
|
|
20240702,181200,332313500,68100,68100,68100,68100,0
|
|
20240702,181100,332313500,68100,68100,68100,68100,0
|
|
20240702,181000,332313500,68100,68100,68100,68100,0
|
|
20240702,180900,332313500,68100,68100,68100,68100,0
|
|
20240702,180800,332313500,68100,68100,68100,68100,0
|
|
20240702,180700,332313500,68100,68100,68100,68100,0
|
|
20240702,180600,332313500,68100,68100,68100,68100,0
|
|
20240702,180500,332313500,68100,68100,68100,68100,0
|
|
20240702,180400,332313500,68100,68100,68100,68100,0
|
|
20240702,180300,332313500,68100,68100,68100,68100,0
|
|
20240702,180200,332313500,68100,68100,68100,68100,0
|
|
20240702,180100,332313500,68100,68100,68100,68100,0
|
|
20240702,180000,332313500,68100,68100,68100,68100,478
|
|
20240702,175900,332313500,68100,68100,68100,68100,0
|
|
20240702,175800,332313500,68100,68100,68100,68100,0
|
|
20240702,175700,332313500,68100,68100,68100,68100,0
|
|
20240702,175600,332313500,68100,68100,68100,68100,0
|
|
20240702,175500,332313500,68100,68100,68100,68100,0
|
|
20240702,175400,332313500,68100,68100,68100,68100,0
|
|
20240702,175300,332313500,68100,68100,68100,68100,0
|
|
20240702,175200,332313500,68100,68100,68100,68100,0
|
|
20240702,175100,332313500,68100,68100,68100,68100,0
|
|
20240702,175000,332313500,68100,68100,68100,68100,0
|
|
20240702,174900,332313500,68100,68100,68100,68100,0
|
|
20240702,174800,332313500,68100,68100,68100,68100,0
|
|
20240702,174700,332313500,68100,68100,68100,68100,0
|
|
20240702,174600,332313500,68100,68100,68100,68100,0
|
|
20240702,174500,332313500,68100,68100,68100,68100,0
|
|
20240702,174400,332313500,68100,68100,68100,68100,0
|
|
20240702,174300,332313500,68100,68100,68100,68100,0
|
|
20240702,174200,332313500,68100,68100,68100,68100,0
|
|
20240702,174100,332313500,68100,68100,68100,68100,0
|
|
20240702,174000,332313500,68100,68100,68100,68100,0
|
|
20240702,173900,332313500,68100,68100,68100,68100,0
|
|
20240702,173800,332313500,68100,68100,68100,68100,0
|
|
20240702,173700,332313500,68100,68100,68100,68100,0
|
|
20240702,173600,332313500,68100,68100,68100,68100,0
|
|
20240702,173500,332313500,68100,68100,68100,68100,0
|
|
20240702,173400,332313500,68100,68100,68100,68100,0
|
|
20240702,173300,332313500,68100,68100,68100,68100,0
|
|
20240702,173200,332313500,68100,68100,68100,68100,0
|
|
20240702,173100,332313500,68100,68100,68100,68100,0
|
|
20240702,173000,332313500,68100,68100,68100,68100,478
|
|
20240702,172900,332313500,68100,68100,68100,68100,0
|
|
20240702,172800,332313500,68100,68100,68100,68100,0
|
|
20240702,172700,332313500,68100,68100,68100,68100,0
|
|
20240702,172600,332313500,68100,68100,68100,68100,0
|
|
20240702,172500,332313500,68100,68100,68100,68100,0
|
|
20240702,172400,332313500,68100,68100,68100,68100,0
|
|
20240702,172300,332313500,68100,68100,68100,68100,0
|
|
20240702,172200,332313500,68100,68100,68100,68100,0
|
|
20240702,172100,332313500,68100,68100,68100,68100,0
|
|
20240702,172000,332313500,68100,68100,68100,68100,0
|
|
20240702,171900,332313500,68100,68100,68100,68100,0
|
|
20240702,171800,332313500,68100,68100,68100,68100,0
|
|
20240702,171700,332313500,68100,68100,68100,68100,0
|
|
20240702,171600,332313500,68100,68100,68100,68100,0
|
|
20240702,171500,332313500,68100,68100,68100,68100,0
|
|
20240702,171400,332313500,68100,68100,68100,68100,0
|
|
20240702,171300,332313500,68100,68100,68100,68100,0
|
|
20240702,171200,332313500,68100,68100,68100,68100,0
|
|
20240702,171100,332313500,68100,68100,68100,68100,0
|
|
20240702,171000,332313500,68100,68100,68100,68100,0
|
|
20240702,170900,332313500,68100,68100,68100,68100,0
|
|
20240702,170800,332313500,68100,68100,68100,68100,0
|
|
20240702,170700,332313500,68100,68100,68100,68100,0
|
|
20240702,170600,332313500,68100,68100,68100,68100,0
|
|
20240702,170500,332313500,68100,68100,68100,68100,0
|
|
20240702,170400,332313500,68100,68100,68100,68100,0
|
|
20240702,170300,332313500,68100,68100,68100,68100,0
|
|
20240702,170200,332313500,68100,68100,68100,68100,0
|
|
20240702,170100,332313500,68100,68100,68100,68100,0
|
|
20240702,170000,332313500,68100,68100,68100,68100,478
|
|
20240702,165900,332313500,68100,68100,68100,68100,0
|
|
20240702,165800,332313500,68100,68100,68100,68100,0
|
|
20240702,165700,332313500,68100,68100,68100,68100,0
|
|
20240702,165600,332313500,68100,68100,68100,68100,0
|
|
20240702,165500,332313500,68100,68100,68100,68100,0
|
|
20240702,165400,332313500,68100,68100,68100,68100,0
|
|
20240702,165300,332313500,68100,68100,68100,68100,0
|
|
20240702,165200,332313500,68100,68100,68100,68100,0
|
|
20240702,165100,332313500,68100,68100,68100,68100,0
|
|
20240702,165000,332313500,68100,68100,68100,68100,0
|
|
20240702,164900,332313500,68100,68100,68100,68100,0
|
|
20240702,164800,332313500,68100,68100,68100,68100,0
|
|
20240702,164700,332313500,68100,68100,68100,68100,0
|
|
20240702,164600,332313500,68100,68100,68100,68100,0
|
|
20240702,164500,332313500,68100,68100,68100,68100,0
|
|
20240702,164400,332313500,68100,68100,68100,68100,0
|
|
20240702,164300,332313500,68100,68100,68100,68100,0
|
|
20240702,164200,332313500,68100,68100,68100,68100,0
|
|
20240702,164100,332313500,68100,68100,68100,68100,0
|
|
20240702,164000,332313500,68100,68100,68100,68100,0
|
|
20240702,163900,332313500,68100,68100,68100,68100,0
|
|
20240702,163800,332313500,68100,68100,68100,68100,0
|
|
20240702,163700,332313500,68100,68100,68100,68100,0
|
|
20240702,163600,332313500,68100,68100,68100,68100,0
|
|
20240702,163500,332313500,68100,68100,68100,68100,0
|
|
20240702,163400,332313500,68100,68100,68100,68100,0
|
|
20240702,163300,332313500,68100,68100,68100,68100,0
|
|
20240702,163200,332313500,68100,68100,68100,68100,0
|
|
20240702,163100,332313500,68100,68100,68100,68100,0
|
|
20240702,163000,332313500,68100,68100,68100,68100,478
|
|
20240702,162900,332313500,68100,68100,68100,68100,0
|
|
20240702,162800,332313500,68100,68100,68100,68100,0
|
|
20240702,162700,332313500,68100,68100,68100,68100,0
|
|
20240702,162600,332313500,68100,68100,68100,68100,0
|
|
20240702,162500,332313500,68100,68100,68100,68100,0
|
|
20240702,162400,332313500,68100,68100,68100,68100,0
|
|
20240702,162300,332313500,68100,68100,68100,68100,0
|
|
20240702,162200,332313500,68100,68100,68100,68100,0
|
|
20240702,162100,332313500,68100,68100,68100,68100,0
|
|
20240702,162000,332313500,68100,68100,68100,68100,0
|
|
20240702,161900,332313500,68100,68100,68100,68100,0
|
|
20240702,161800,332313500,68100,68100,68100,68100,0
|
|
20240702,161700,332313500,68100,68100,68100,68100,0
|
|
20240702,161600,332313500,68100,68100,68100,68100,0
|
|
20240702,161500,332313500,68100,68100,68100,68100,0
|
|
20240702,161400,332313500,68100,68100,68100,68100,0
|
|
20240702,161300,332313500,68100,68100,68100,68100,0
|
|
20240702,161200,332313500,68100,68100,68100,68100,0
|
|
20240702,161100,332313500,68100,68100,68100,68100,0
|
|
20240702,161000,332313500,68100,68100,68100,68100,0
|
|
20240702,160900,332313500,68100,68100,68100,68100,0
|
|
20240702,160800,332313500,68100,68100,68100,68100,0
|
|
20240702,160700,332313500,68100,68100,68100,68100,0
|
|
20240702,160600,332313500,68100,68100,68100,68100,0
|
|
20240702,160500,332313500,68100,68100,68100,68100,0
|
|
20240702,160400,332313500,68100,68100,68100,68100,0
|
|
20240702,160300,332313500,68100,68100,68100,68100,0
|
|
20240702,160200,332313500,68100,68100,68100,68100,0
|
|
20240702,160100,332313500,68100,68100,68100,68100,0
|
|
20240702,160000,332313500,68100,68100,68100,68100,478
|
|
20240702,155900,332313500,68100,68100,68100,68100,0
|
|
20240702,155800,332313500,68100,68100,68100,68100,0
|
|
20240702,155700,332313500,68100,68100,68100,68100,0
|
|
20240702,155600,332313500,68100,68100,68100,68100,0
|
|
20240702,155500,332313500,68100,68100,68100,68100,0
|
|
20240702,155400,332313500,68100,68100,68100,68100,0
|
|
20240702,155300,332313500,68100,68100,68100,68100,0
|
|
20240702,155200,332313500,68100,68100,68100,68100,0
|
|
20240702,155100,332313500,68100,68100,68100,68100,0
|
|
20240702,155000,332313500,68100,68100,68100,68100,0
|
|
20240702,154900,332313500,68100,68100,68100,68100,0
|
|
20240702,154800,332313500,68100,68100,68100,68100,0
|
|
20240702,154700,332313500,68100,68100,68100,68100,0
|
|
20240702,154600,332313500,68100,68100,68100,68100,0
|
|
20240702,154500,332313500,68100,68100,68100,68100,0
|
|
20240702,154400,332313500,68100,68100,68100,68100,0
|
|
20240702,154300,332313500,68100,68100,68100,68100,0
|
|
20240702,154200,332313500,68100,68100,68100,68100,0
|
|
20240702,154100,332313500,68100,68100,68100,68100,0
|
|
20240702,154000,332313500,68100,68100,68100,68100,0
|
|
20240702,153900,332313500,68100,68100,68100,68100,0
|
|
20240702,153800,332313500,68100,68100,68100,68100,0
|
|
20240702,153700,332313500,68100,68100,68100,68100,0
|
|
20240702,153600,332313500,68100,68100,68100,68100,0
|
|
20240702,153500,332313500,68100,68100,68100,68100,0
|
|
20240702,153400,332313500,68100,68100,68100,68100,0
|
|
20240702,153300,332313500,68100,68100,68100,68100,0
|
|
20240702,153200,332313500,68100,68100,68100,68100,0
|
|
20240702,153100,332313500,68100,68100,68100,68100,0
|
|
20240702,153000,332313500,68100,68100,68100,68100,956
|
|
20240702,152900,299761700,68100,68100,68100,68100,0
|
|
20240702,152800,299761700,68100,68100,68100,68100,0
|
|
20240702,152700,299761700,68100,68100,68100,68100,0
|
|
20240702,152600,299761700,68100,68100,68100,68100,0
|
|
20240702,152500,299761700,68100,68100,68100,68100,0
|
|
20240702,152400,299761700,68100,68100,68100,68100,0
|
|
20240702,152300,299761700,68100,68100,68100,68100,0
|
|
20240702,152200,299761700,68100,68100,68100,68100,0
|
|
20240702,152100,299761700,68100,68100,68100,68100,0
|
|
20240702,152000,299761700,68100,68100,68100,68100,0
|
|
20240702,151900,299761700,68100,68100,68100,68100,24
|
|
20240702,151800,298127300,68100,68100,68100,68100,4
|
|
20240702,151700,297854900,68100,68200,68200,68100,88
|
|
20240702,151600,291860100,68500,68300,68500,68300,100
|
|
20240702,151500,285010600,68200,68200,68200,68200,1
|
|
20240702,151400,284942400,68300,68400,68400,68200,101
|
|
20240702,151300,278036400,68700,68300,68700,68300,250
|
|
20240702,151200,260913200,68100,68100,68100,68100,2
|
|
20240702,151100,260777000,68200,68200,68200,68200,13
|
|
20240702,151000,259890400,68100,68100,68100,68100,5
|
|
20240702,150900,259549900,68100,68100,68100,68100,2
|
|
20240702,150800,259413700,68100,68100,68100,68100,0
|
|
20240702,150700,259413700,68100,68100,68100,68100,51
|
|
20240702,150600,255940600,68200,68200,68200,68200,0
|
|
20240702,150500,255940600,68200,68200,68200,68200,10
|
|
20240702,150400,255258600,68200,68200,68200,68200,25
|
|
20240702,150300,253553600,68300,68300,68300,68300,1
|
|
20240702,150200,253485300,68200,68200,68200,68200,0
|
|
20240702,150100,253485300,68200,68200,68200,68200,2
|
|
20240702,150000,253348900,68200,68200,68200,68200,63
|
|
20240702,145900,249052300,68200,68200,68200,68200,0
|
|
20240702,145800,249052300,68200,68200,68200,68200,3
|
|
20240702,145700,248847700,68200,68200,68200,68200,6
|
|
20240702,145600,248438500,68200,68200,68200,68200,13
|
|
20240702,145500,247551900,68200,68200,68200,68200,0
|
|
20240702,145400,247551900,68200,68200,68200,68200,17
|
|
20240702,145300,246392500,68300,68300,68300,68300,0
|
|
20240702,145200,246392500,68300,68300,68300,68300,0
|
|
20240702,145100,246392500,68300,68200,68300,68200,22
|
|
20240702,145000,244890900,68200,68200,68200,68200,0
|
|
20240702,144900,244890900,68200,68200,68200,68200,119
|
|
20240702,144800,236775100,68200,68200,68200,68200,1
|
|
20240702,144700,236706900,68200,68200,68200,68200,0
|
|
20240702,144600,236706900,68200,68200,68200,68200,0
|
|
20240702,144500,236706900,68200,68200,68200,68200,0
|
|
20240702,144400,236706900,68200,68200,68200,68200,0
|
|
20240702,144300,236706900,68200,68200,68200,68200,15
|
|
20240702,144200,235683900,68100,68100,68100,68100,0
|
|
20240702,144100,235683900,68100,68100,68100,68100,0
|
|
20240702,144000,235683900,68100,68100,68100,68100,0
|
|
20240702,143900,235683900,68100,68100,68100,68100,1
|
|
20240702,143800,235615800,68100,68100,68100,68100,40
|
|
20240702,143700,232891800,68000,68200,68200,68000,506
|
|
20240702,143600,198441800,68300,68200,68300,68200,3
|
|
20240702,143500,198237100,68200,68200,68200,68200,2
|
|
20240702,143400,198100700,68300,68300,68300,68300,51
|
|
20240702,143300,194617400,68300,68300,68300,68300,4
|
|
20240702,143200,194344200,68300,68300,68300,68300,2
|
|
20240702,143100,194207600,68300,68300,68300,68300,18
|
|
20240702,143000,192978200,68300,68300,68300,68300,4
|
|
20240702,142900,192705000,68300,68300,68300,68300,0
|
|
20240702,142800,192705000,68300,68300,68300,68300,5
|
|
20240702,142700,192363500,68300,68300,68300,68300,0
|
|
20240702,142600,192363500,68300,68300,68300,68300,0
|
|
20240702,142500,192363500,68300,68300,68300,68300,0
|
|
20240702,142400,192363500,68300,68300,68300,68300,0
|
|
20240702,142300,192363500,68300,68300,68300,68300,0
|
|
20240702,142200,192363500,68300,68300,68300,68300,28
|
|
20240702,142100,190451100,68300,68300,68300,68300,5
|
|
20240702,142000,190109600,68300,68300,68300,68300,0
|
|
20240702,141900,190109600,68300,68300,68300,68300,0
|
|
20240702,141800,190109600,68300,68300,68300,68300,0
|
|
20240702,141700,190109600,68300,68300,68300,68300,1
|
|
20240702,141600,190041300,68300,68300,68300,68300,0
|
|
20240702,141500,190041300,68300,68300,68300,68300,2
|
|
20240702,141400,189904700,68300,68300,68300,68300,15
|
|
20240702,141300,188880200,68200,68300,68300,68200,129
|
|
20240702,141200,180078700,68400,68400,68400,68400,5
|
|
20240702,141100,179736700,68400,68400,68400,68400,1
|
|
20240702,141000,179668300,68400,68400,68400,68400,0
|
|
20240702,140900,179668300,68400,68400,68400,68400,5
|
|
20240702,140800,179326300,68300,68300,68300,68300,0
|
|
20240702,140700,179326300,68300,68300,68300,68300,0
|
|
20240702,140600,179326300,68300,68300,68300,68300,0
|
|
20240702,140500,179326300,68300,68300,68300,68300,0
|
|
20240702,140400,179326300,68300,68300,68300,68300,30
|
|
20240702,140300,177277300,68400,68400,68400,68400,9
|
|
20240702,140200,176661700,68400,68400,68400,68400,0
|
|
20240702,140100,176661700,68400,68400,68400,68400,0
|
|
20240702,140000,176661700,68400,68400,68400,68400,5
|
|
20240702,135900,176319700,68300,68300,68300,68300,0
|
|
20240702,135800,176319700,68300,68300,68300,68300,0
|
|
20240702,135700,176319700,68300,68300,68300,68300,10
|
|
20240702,135600,175636700,68300,68300,68300,68300,23
|
|
20240702,135500,174065800,68200,68200,68200,68200,2
|
|
20240702,135400,173929400,68200,68200,68200,68200,3
|
|
20240702,135300,173724800,68300,68300,68300,68300,3
|
|
20240702,135200,173519900,68300,68300,68300,68300,0
|
|
20240702,135100,173519900,68300,68300,68300,68300,60
|
|
20240702,135000,169421900,68400,68400,68400,68400,92
|
|
20240702,134900,163129100,68400,68400,68400,68400,2
|
|
20240702,134800,162992300,68400,68400,68400,68400,0
|
|
20240702,134700,162992300,68400,68400,68400,68400,2
|
|
20240702,134600,162855500,68400,68400,68400,68400,2
|
|
20240702,134500,162718700,68400,68400,68400,68400,0
|
|
20240702,134400,162718700,68400,68400,68400,68400,0
|
|
20240702,134300,162718700,68400,68400,68400,68400,2
|
|
20240702,134200,162581900,68400,68400,68400,68400,0
|
|
20240702,134100,162581900,68400,68400,68400,68400,10
|
|
20240702,134000,161897900,68400,68400,68400,68400,0
|
|
20240702,133900,161897900,68400,68400,68400,68400,0
|
|
20240702,133800,161897900,68400,68400,68400,68400,0
|
|
20240702,133700,161897900,68400,68400,68400,68400,0
|
|
20240702,133600,161897900,68400,68400,68400,68400,6
|
|
20240702,133500,161487500,68400,68400,68400,68400,30
|
|
20240702,133400,159435500,68300,68300,68300,68300,0
|
|
20240702,133300,159435500,68300,68300,68300,68300,0
|
|
20240702,133200,159435500,68300,68300,68300,68300,0
|
|
20240702,133100,159435500,68300,68300,68300,68300,0
|
|
20240702,133000,159435500,68300,68300,68300,68300,1
|
|
20240702,132900,159367200,68400,68400,68400,68400,5
|
|
20240702,132800,159025200,68400,68400,68400,68400,0
|
|
20240702,132700,159025200,68400,68400,68400,68400,82
|
|
20240702,132600,153416400,68400,68400,68400,68400,0
|
|
20240702,132500,153416400,68400,68400,68400,68400,0
|
|
20240702,132400,153416400,68400,68400,68400,68400,0
|
|
20240702,132300,153416400,68400,68400,68400,68400,4
|
|
20240702,132200,153142800,68400,68400,68400,68400,0
|
|
20240702,132100,153142800,68400,68400,68400,68400,4
|
|
20240702,132000,152869200,68400,68400,68400,68400,0
|
|
20240702,131900,152869200,68400,68400,68400,68400,0
|
|
20240702,131800,152869200,68400,68400,68400,68400,0
|
|
20240702,131700,152869200,68400,68400,68400,68400,0
|
|
20240702,131600,152869200,68400,68400,68400,68400,0
|
|
20240702,131500,152869200,68400,68400,68400,68400,0
|
|
20240702,131400,152869200,68400,68400,68400,68400,0
|
|
20240702,131300,152869200,68400,68400,68400,68400,0
|
|
20240702,131200,152869200,68400,68400,68400,68400,0
|
|
20240702,131100,152869200,68400,68400,68400,68400,10
|
|
20240702,131000,152185200,68400,68400,68400,68400,5
|
|
20240702,130900,151843200,68400,68400,68400,68400,3
|
|
20240702,130800,151638000,68300,68300,68300,68300,0
|
|
20240702,130700,151638000,68300,68300,68300,68300,0
|
|
20240702,130600,151638000,68300,68300,68300,68300,3
|
|
20240702,130500,151433100,68300,68300,68300,68300,0
|
|
20240702,130400,151433100,68300,68400,68400,68300,42
|
|
20240702,130300,148563700,68400,68400,68400,68400,0
|
|
20240702,130200,148563700,68400,68400,68400,68400,40
|
|
20240702,130100,145827700,68500,68500,68500,68500,0
|
|
20240702,130000,145827700,68500,68500,68500,68500,0
|
|
20240702,125900,145827700,68500,68500,68500,68500,4
|
|
20240702,125800,145553700,68500,68500,68500,68500,0
|
|
20240702,125700,145553700,68500,68500,68500,68500,0
|
|
20240702,125600,145553700,68500,68500,68500,68500,0
|
|
20240702,125500,145553700,68500,68500,68500,68500,0
|
|
20240702,125400,145553700,68500,68500,68500,68500,0
|
|
20240702,125300,145553700,68500,68500,68500,68500,0
|
|
20240702,125200,145553700,68500,68500,68500,68500,0
|
|
20240702,125100,145553700,68500,68500,68500,68500,0
|
|
20240702,125000,145553700,68500,68500,68500,68500,0
|
|
20240702,124900,145553700,68500,68500,68500,68500,4
|
|
20240702,124800,145279700,68500,68500,68500,68500,0
|
|
20240702,124700,145279700,68500,68500,68500,68500,30
|
|
20240702,124600,143224700,68400,68400,68400,68400,1
|
|
20240702,124500,143156300,68400,68400,68400,68400,0
|
|
20240702,124400,143156300,68400,68400,68400,68400,0
|
|
20240702,124300,143156300,68400,68400,68400,68400,0
|
|
20240702,124200,143156300,68400,68400,68400,68400,0
|
|
20240702,124100,143156300,68400,68400,68400,68400,0
|
|
20240702,124000,143156300,68400,68400,68400,68400,0
|
|
20240702,123900,143156300,68400,68400,68400,68400,1
|
|
20240702,123800,143087900,68400,68400,68400,68400,0
|
|
20240702,123700,143087900,68400,68400,68400,68400,0
|
|
20240702,123600,143087900,68400,68400,68400,68400,20
|
|
20240702,123500,141719900,68400,68400,68400,68400,0
|
|
20240702,123400,141719900,68400,68400,68400,68400,32
|
|
20240702,123300,139531100,68400,68400,68400,68400,1
|
|
20240702,123200,139462700,68400,68400,68400,68400,0
|
|
20240702,123100,139462700,68400,68400,68400,68400,0
|
|
20240702,123000,139462700,68400,68400,68400,68400,0
|
|
20240702,122900,139462700,68400,68400,68400,68400,0
|
|
20240702,122800,139462700,68400,68400,68400,68400,0
|
|
20240702,122700,139462700,68400,68400,68400,68400,0
|
|
20240702,122600,139462700,68400,68400,68400,68400,16
|
|
20240702,122500,138368300,68400,68400,68400,68400,0
|
|
20240702,122400,138368300,68400,68400,68400,68400,37
|
|
20240702,122300,135837500,68400,68400,68400,68400,0
|
|
20240702,122200,135837500,68400,68400,68400,68400,37
|
|
20240702,122100,133306700,68400,68400,68400,68400,0
|
|
20240702,122000,133306700,68400,68400,68400,68400,2
|
|
20240702,121900,133169900,68400,68400,68400,68400,23
|
|
20240702,121800,131596700,68400,68400,68400,68400,0
|
|
20240702,121700,131596700,68400,68400,68400,68400,0
|
|
20240702,121600,131596700,68400,68400,68400,68400,1
|
|
20240702,121500,131528300,68400,68400,68400,68400,0
|
|
20240702,121400,131528300,68400,68400,68400,68400,0
|
|
20240702,121300,131528300,68400,68400,68400,68400,0
|
|
20240702,121200,131528300,68400,68400,68400,68400,16
|
|
20240702,121100,130433900,68500,68500,68500,68500,0
|
|
20240702,121000,130433900,68500,68500,68500,68500,2
|
|
20240702,120900,130296900,68500,68500,68500,68500,0
|
|
20240702,120800,130296900,68500,68500,68500,68500,0
|
|
20240702,120700,130296900,68500,68500,68500,68500,0
|
|
20240702,120600,130296900,68500,68500,68500,68500,0
|
|
20240702,120500,130296900,68500,68500,68500,68500,15
|
|
20240702,120400,129269400,68500,68500,68500,68500,0
|
|
20240702,120300,129269400,68500,68500,68500,68500,0
|
|
20240702,120200,129269400,68500,68400,68500,68400,7
|
|
20240702,120100,128790400,68400,68400,68400,68400,11
|
|
20240702,120000,128038000,68400,68400,68400,68400,5
|
|
20240702,115900,127696000,68400,68400,68400,68400,5
|
|
20240702,115800,127354000,68400,68400,68400,68400,0
|
|
20240702,115700,127354000,68400,68200,68400,68200,8
|
|
20240702,115600,126807400,68400,68400,68400,68300,88
|
|
20240702,115500,120790300,68300,68300,68300,68300,1
|
|
20240702,115400,120722000,68400,68400,68400,68400,5
|
|
20240702,115300,120380000,68400,68400,68400,68400,5
|
|
20240702,115200,120038000,68200,68200,68200,68200,1
|
|
20240702,115100,119969800,68300,68300,68300,68300,11
|
|
20240702,115000,119218500,68300,68400,68400,68300,95
|
|
20240702,114900,112720900,68500,68500,68500,68500,0
|
|
20240702,114800,112720900,68500,68500,68500,68500,0
|
|
20240702,114700,112720900,68500,68500,68500,68500,0
|
|
20240702,114600,112720900,68500,68500,68500,68500,0
|
|
20240702,114500,112720900,68500,68500,68500,68500,0
|
|
20240702,114400,112720900,68500,68500,68500,68500,0
|
|
20240702,114300,112720900,68500,68500,68500,68500,12
|
|
20240702,114200,111898900,68500,68500,68500,68500,1
|
|
20240702,114100,111830400,68400,68400,68400,68400,0
|
|
20240702,114000,111830400,68400,68400,68400,68400,0
|
|
20240702,113900,111830400,68400,68400,68400,68400,0
|
|
20240702,113800,111830400,68400,68400,68400,68400,0
|
|
20240702,113700,111830400,68400,68400,68400,68400,0
|
|
20240702,113600,111830400,68400,68500,68500,68400,3
|
|
20240702,113500,111625000,68400,68400,68400,68400,0
|
|
20240702,113400,111625000,68400,68400,68400,68400,0
|
|
20240702,113300,111625000,68400,68400,68400,68400,0
|
|
20240702,113200,111625000,68400,68400,68400,68400,0
|
|
20240702,113100,111625000,68400,68400,68400,68400,0
|
|
20240702,113000,111625000,68400,68400,68400,68400,0
|
|
20240702,112900,111625000,68400,68400,68400,68400,0
|
|
20240702,112800,111625000,68400,68400,68400,68400,0
|
|
20240702,112700,111625000,68400,68400,68400,68400,0
|
|
20240702,112600,111625000,68400,68400,68400,68400,2
|
|
20240702,112500,111488200,68500,68500,68500,68500,9
|
|
20240702,112400,110871700,68400,68400,68400,68400,0
|
|
20240702,112300,110871700,68400,68400,68400,68400,0
|
|
20240702,112200,110871700,68400,68400,68400,68400,0
|
|
20240702,112100,110871700,68400,68400,68400,68400,0
|
|
20240702,112000,110871700,68400,68400,68400,68400,0
|
|
20240702,111900,110871700,68400,68400,68400,68400,0
|
|
20240702,111800,110871700,68400,68400,68400,68400,0
|
|
20240702,111700,110871700,68400,68400,68400,68400,0
|
|
20240702,111600,110871700,68400,68400,68400,68400,7
|
|
20240702,111500,110392900,68400,68400,68400,68400,6
|
|
20240702,111400,109982500,68400,68400,68400,68400,6
|
|
20240702,111300,109572100,68400,68400,68400,68400,5
|
|
20240702,111200,109230100,68400,68400,68400,68400,6
|
|
20240702,111100,108819700,68400,68400,68400,68400,6
|
|
20240702,111000,108409300,68300,68300,68300,68300,15
|
|
20240702,110900,107384800,68400,68400,68400,68400,8
|
|
20240702,110800,106837600,68400,68400,68400,68400,6
|
|
20240702,110700,106427200,68400,68400,68400,68400,0
|
|
20240702,110600,106427200,68400,68400,68400,68400,6
|
|
20240702,110500,106016800,68400,68400,68400,68400,0
|
|
20240702,110400,106016800,68400,68400,68400,68400,6
|
|
20240702,110300,105606400,68400,68400,68400,68400,6
|
|
20240702,110200,105196000,68400,68400,68400,68400,0
|
|
20240702,110100,105196000,68400,68400,68400,68400,6
|
|
20240702,110000,104785600,68400,68400,68400,68400,6
|
|
20240702,105900,104375200,68400,68400,68400,68400,0
|
|
20240702,105800,104375200,68400,68400,68400,68400,6
|
|
20240702,105700,103964800,68400,68400,68400,68400,6
|
|
20240702,105600,103554400,68200,68200,68200,68200,1
|
|
20240702,105500,103486200,68300,68300,68400,68300,4
|
|
20240702,105400,103212900,68400,68400,68400,68400,7
|
|
20240702,105300,102734100,68400,68400,68400,68400,2
|
|
20240702,105200,102597300,68400,68400,68400,68400,6
|
|
20240702,105100,102186900,68400,68400,68400,68400,6
|
|
20240702,105000,101776500,68300,68300,68300,68300,3
|
|
20240702,104900,101571600,68300,68300,68300,68300,2
|
|
20240702,104800,101435000,68300,68300,68300,68300,4
|
|
20240702,104700,101161800,68300,68300,68300,68300,3
|
|
20240702,104600,100956900,68300,68300,68300,68300,7
|
|
20240702,104500,100478800,68300,68300,68300,68300,3
|
|
20240702,104400,100273900,68300,68300,68300,68300,14
|
|
20240702,104300,99317700,68300,68300,68300,68300,6
|
|
20240702,104200,98907900,68300,68300,68300,68300,0
|
|
20240702,104100,98907900,68300,68300,68300,68300,6
|
|
20240702,104000,98498100,68300,68300,68300,68300,6
|
|
20240702,103900,98088300,68300,68300,68300,68300,0
|
|
20240702,103800,98088300,68300,68300,68300,68300,6
|
|
20240702,103700,97678500,68300,68300,68300,68300,6
|
|
20240702,103600,97268700,68300,68300,68300,68300,0
|
|
20240702,103500,97268700,68300,68300,68300,68300,6
|
|
20240702,103400,96858900,68100,68100,68100,68100,15
|
|
20240702,103300,95837400,68300,68300,68300,68300,6
|
|
20240702,103200,95427600,68300,68300,68300,68300,6
|
|
20240702,103100,95017800,68300,68300,68300,68300,0
|
|
20240702,103000,95017800,68300,68300,68300,68300,6
|
|
20240702,102900,94608000,68200,68200,68200,68200,6
|
|
20240702,102800,94198800,68200,68200,68200,68200,0
|
|
20240702,102700,94198800,68200,68200,68200,68200,6
|
|
20240702,102600,93789600,68200,68200,68200,68200,7
|
|
20240702,102500,93312200,68200,68200,68200,68200,0
|
|
20240702,102400,93312200,68200,68200,68200,68200,6
|
|
20240702,102300,92903000,68200,68200,68200,68200,6
|
|
20240702,102200,92493800,68200,68200,68200,68200,1
|
|
20240702,102100,92425600,68200,68100,68200,68100,11
|
|
20240702,102000,91675900,68100,68100,68100,68100,2
|
|
20240702,101900,91539700,68000,68000,68000,68000,1
|
|
20240702,101800,91471700,68100,68100,68100,68100,1
|
|
20240702,101700,91403600,68100,68100,68100,68100,0
|
|
20240702,101600,91403600,68100,68100,68100,68100,0
|
|
20240702,101500,91403600,68100,68100,68100,68100,86
|
|
20240702,101400,85547000,68100,68100,68100,68100,3
|
|
20240702,101300,85342700,68200,68200,68200,68200,0
|
|
20240702,101200,85342700,68200,68200,68200,68200,0
|
|
20240702,101100,85342700,68200,68200,68200,68200,0
|
|
20240702,101000,85342700,68200,68100,68200,68100,24
|
|
20240702,100900,83708200,68200,68200,68200,68200,0
|
|
20240702,100800,83708200,68200,68200,68200,68200,0
|
|
20240702,100700,83708200,68200,68200,68200,68200,1
|
|
20240702,100600,83640000,68200,68200,68200,68200,0
|
|
20240702,100500,83640000,68200,68200,68200,68200,1
|
|
20240702,100400,83571800,68200,68200,68200,68200,0
|
|
20240702,100300,83571800,68200,68200,68200,68200,1
|
|
20240702,100200,83503600,68200,68200,68200,68200,0
|
|
20240702,100100,83503600,68200,68200,68200,68200,5
|
|
20240702,100000,83162600,68200,68200,68200,68200,1
|
|
20240702,095900,83094400,68000,68000,68100,68000,47
|
|
20240702,095800,79895300,68100,68100,68100,68100,4
|
|
20240702,095700,79622900,68100,68100,68100,68100,2
|
|
20240702,095600,79486700,68000,68000,68000,68000,3
|
|
20240702,095500,79282700,68100,68100,68100,68100,8
|
|
20240702,095400,78737900,68000,68000,68000,68000,0
|
|
20240702,095300,78737900,68000,68000,68000,68000,10
|
|
20240702,095200,78057900,68000,68000,68000,68000,100
|
|
20240702,095100,71257900,68000,68000,68000,68000,0
|
|
20240702,095000,71257900,68000,68000,68000,68000,169
|
|
20240702,094900,59765900,68100,68100,68100,68100,0
|
|
20240702,094800,59765900,68100,68100,68100,68100,29
|
|
20240702,094700,57791000,68400,68200,68400,68200,4
|
|
20240702,094600,57518000,68200,68000,68200,68000,3
|
|
20240702,094500,57313600,68100,68100,68100,68100,0
|
|
20240702,094400,57313600,68100,68200,68200,68100,16
|
|
20240702,094300,56223900,68200,68200,68200,68200,0
|
|
20240702,094200,56223900,68200,68000,68200,68000,124
|
|
20240702,094100,47780000,68100,68100,68100,68100,40
|
|
20240702,094000,45056000,68200,68400,68400,68200,318
|
|
20240702,093900,23342500,68400,68400,68400,68400,0
|
|
20240702,093800,23342500,68400,68400,68400,68400,25
|
|
20240702,093700,21632500,68400,68400,68400,68400,0
|
|
20240702,093600,21632500,68400,68500,68500,68400,94
|
|
20240702,093500,15199600,68600,68600,68600,68600,37
|
|
20240702,093400,12661400,68700,68700,68700,68700,0
|
|
20240702,093300,12661400,68700,68700,68700,68700,20
|
|
20240702,093200,11287400,68900,68900,68900,68900,0
|
|
20240702,093100,11287400,68900,68900,68900,68900,0
|
|
20240702,093000,11287400,68900,68700,68900,68700,9
|
|
20240702,092900,10668900,68700,68700,68700,68700,12
|
|
20240702,092800,9844500,68900,68900,68900,68900,0
|
|
20240702,092700,9844500,68900,68900,68900,68900,2
|
|
20240702,092600,9706700,68900,68900,68900,68900,0
|
|
20240702,092500,9706700,68900,68800,68900,68800,6
|
|
20240702,092400,9293800,68900,68900,68900,68900,0
|
|
20240702,092300,9293800,68900,68900,68900,68900,1
|
|
20240702,092200,9224900,68800,68800,68800,68800,16
|
|
20240702,092100,8124100,68900,68900,68900,68900,0
|
|
20240702,092000,8124100,68900,68900,68900,68900,0
|
|
20240702,091900,8124100,68900,68900,68900,68900,0
|
|
20240702,091800,8124100,68900,68900,68900,68900,5
|
|
20240702,091700,7779600,68900,68900,68900,68900,0
|
|
20240702,091600,7779600,68900,68900,68900,68900,0
|
|
20240702,091500,7779600,68900,68900,68900,68900,0
|
|
20240702,091400,7779600,68900,68900,68900,68900,0
|
|
20240702,091300,7779600,68900,68900,68900,68900,0
|
|
20240702,091200,7779600,68900,68900,68900,68900,0
|
|
20240702,091100,7779600,68900,68900,68900,68900,1
|
|
20240702,091000,7710700,68700,68700,68700,68700,1
|
|
20240702,090900,7642000,68700,68700,68700,68700,29
|
|
20240702,090800,5649700,68800,68800,68800,68800,0
|
|
20240702,090700,5649700,68800,68800,68800,68800,1
|
|
20240702,090600,5580900,68800,68800,68800,68800,15
|
|
20240702,090500,4548900,68900,68900,68900,68900,0
|
|
20240702,090400,4548900,68900,68900,68900,68900,6
|
|
20240702,090300,4135500,68900,68900,68900,68900,0
|
|
20240702,090200,4135500,68900,68900,68900,68900,0
|
|
20240702,090100,4135500,68900,68900,68900,68900,0
|
|
20240702,090000,4135500,68900,69300,69300,68900,60
|