573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183000,639022800,68800,68800,68800,68800,425
|
|
20240704,182900,639022800,68800,68800,68800,68800,0
|
|
20240704,182800,639022800,68800,68800,68800,68800,0
|
|
20240704,182700,639022800,68800,68800,68800,68800,0
|
|
20240704,182600,639022800,68800,68800,68800,68800,0
|
|
20240704,182500,639022800,68800,68800,68800,68800,0
|
|
20240704,182400,639022800,68800,68800,68800,68800,0
|
|
20240704,182300,639022800,68800,68800,68800,68800,0
|
|
20240704,182200,639022800,68800,68800,68800,68800,0
|
|
20240704,182100,639022800,68800,68800,68800,68800,0
|
|
20240704,182000,639022800,68800,68800,68800,68800,0
|
|
20240704,181900,639022800,68800,68800,68800,68800,0
|
|
20240704,181800,639022800,68800,68800,68800,68800,0
|
|
20240704,181700,639022800,68800,68800,68800,68800,0
|
|
20240704,181600,639022800,68800,68800,68800,68800,0
|
|
20240704,181500,639022800,68800,68800,68800,68800,0
|
|
20240704,181400,639022800,68800,68800,68800,68800,0
|
|
20240704,181300,639022800,68800,68800,68800,68800,0
|
|
20240704,181200,639022800,68800,68800,68800,68800,0
|
|
20240704,181100,639022800,68800,68800,68800,68800,0
|
|
20240704,181000,639022800,68800,68800,68800,68800,0
|
|
20240704,180900,639022800,68800,68800,68800,68800,0
|
|
20240704,180800,639022800,68800,68800,68800,68800,0
|
|
20240704,180700,639022800,68800,68800,68800,68800,0
|
|
20240704,180600,639022800,68800,68800,68800,68800,0
|
|
20240704,180500,639022800,68800,68800,68800,68800,0
|
|
20240704,180400,639022800,68800,68800,68800,68800,0
|
|
20240704,180300,639022800,68800,68800,68800,68800,0
|
|
20240704,180200,639022800,68800,68800,68800,68800,0
|
|
20240704,180100,639022800,68800,68800,68800,68800,0
|
|
20240704,180000,639022800,68800,68800,68800,68800,425
|
|
20240704,175900,639022800,68800,68800,68800,68800,0
|
|
20240704,175800,639022800,68800,68800,68800,68800,0
|
|
20240704,175700,639022800,68800,68800,68800,68800,0
|
|
20240704,175600,639022800,68800,68800,68800,68800,0
|
|
20240704,175500,639022800,68800,68800,68800,68800,0
|
|
20240704,175400,639022800,68800,68800,68800,68800,0
|
|
20240704,175300,639022800,68800,68800,68800,68800,0
|
|
20240704,175200,639022800,68800,68800,68800,68800,0
|
|
20240704,175100,639022800,68800,68800,68800,68800,0
|
|
20240704,175000,639022800,68800,68800,68800,68800,0
|
|
20240704,174900,639022800,68800,68800,68800,68800,0
|
|
20240704,174800,639022800,68800,68800,68800,68800,0
|
|
20240704,174700,639022800,68800,68800,68800,68800,0
|
|
20240704,174600,639022800,68800,68800,68800,68800,0
|
|
20240704,174500,639022800,68800,68800,68800,68800,0
|
|
20240704,174400,639022800,68800,68800,68800,68800,0
|
|
20240704,174300,639022800,68800,68800,68800,68800,0
|
|
20240704,174200,639022800,68800,68800,68800,68800,0
|
|
20240704,174100,639022800,68800,68800,68800,68800,0
|
|
20240704,174000,639022800,68800,68800,68800,68800,0
|
|
20240704,173900,639022800,68800,68800,68800,68800,0
|
|
20240704,173800,639022800,68800,68800,68800,68800,0
|
|
20240704,173700,639022800,68800,68800,68800,68800,0
|
|
20240704,173600,639022800,68800,68800,68800,68800,0
|
|
20240704,173500,639022800,68800,68800,68800,68800,0
|
|
20240704,173400,639022800,68800,68800,68800,68800,0
|
|
20240704,173300,639022800,68800,68800,68800,68800,0
|
|
20240704,173200,639022800,68800,68800,68800,68800,0
|
|
20240704,173100,639022800,68800,68800,68800,68800,0
|
|
20240704,173000,639022800,68800,68800,68800,68800,425
|
|
20240704,172900,639022800,68800,68800,68800,68800,0
|
|
20240704,172800,639022800,68800,68800,68800,68800,0
|
|
20240704,172700,639022800,68800,68800,68800,68800,0
|
|
20240704,172600,639022800,68800,68800,68800,68800,0
|
|
20240704,172500,639022800,68800,68800,68800,68800,0
|
|
20240704,172400,639022800,68800,68800,68800,68800,0
|
|
20240704,172300,639022800,68800,68800,68800,68800,0
|
|
20240704,172200,639022800,68800,68800,68800,68800,0
|
|
20240704,172100,639022800,68800,68800,68800,68800,0
|
|
20240704,172000,639022800,68800,68800,68800,68800,0
|
|
20240704,171900,639022800,68800,68800,68800,68800,0
|
|
20240704,171800,639022800,68800,68800,68800,68800,0
|
|
20240704,171700,639022800,68800,68800,68800,68800,0
|
|
20240704,171600,639022800,68800,68800,68800,68800,0
|
|
20240704,171500,639022800,68800,68800,68800,68800,0
|
|
20240704,171400,639022800,68800,68800,68800,68800,0
|
|
20240704,171300,639022800,68800,68800,68800,68800,0
|
|
20240704,171200,639022800,68800,68800,68800,68800,0
|
|
20240704,171100,639022800,68800,68800,68800,68800,0
|
|
20240704,171000,639022800,68800,68800,68800,68800,0
|
|
20240704,170900,639022800,68800,68800,68800,68800,0
|
|
20240704,170800,639022800,68800,68800,68800,68800,0
|
|
20240704,170700,639022800,68800,68800,68800,68800,0
|
|
20240704,170600,639022800,68800,68800,68800,68800,0
|
|
20240704,170500,639022800,68800,68800,68800,68800,0
|
|
20240704,170400,639022800,68800,68800,68800,68800,0
|
|
20240704,170300,639022800,68800,68800,68800,68800,0
|
|
20240704,170200,639022800,68800,68800,68800,68800,0
|
|
20240704,170100,639022800,68800,68800,68800,68800,0
|
|
20240704,170000,639022800,68800,68800,68800,68800,425
|
|
20240704,165900,639022800,68800,68800,68800,68800,0
|
|
20240704,165800,639022800,68800,68800,68800,68800,0
|
|
20240704,165700,639022800,68800,68800,68800,68800,0
|
|
20240704,165600,639022800,68800,68800,68800,68800,0
|
|
20240704,165500,639022800,68800,68800,68800,68800,0
|
|
20240704,165400,639022800,68800,68800,68800,68800,0
|
|
20240704,165300,639022800,68800,68800,68800,68800,0
|
|
20240704,165200,639022800,68800,68800,68800,68800,0
|
|
20240704,165100,639022800,68800,68800,68800,68800,0
|
|
20240704,165000,639022800,68800,68800,68800,68800,0
|
|
20240704,164900,639022800,68800,68800,68800,68800,0
|
|
20240704,164800,639022800,68800,68800,68800,68800,0
|
|
20240704,164700,639022800,68800,68800,68800,68800,0
|
|
20240704,164600,639022800,68800,68800,68800,68800,0
|
|
20240704,164500,639022800,68800,68800,68800,68800,0
|
|
20240704,164400,639022800,68800,68800,68800,68800,0
|
|
20240704,164300,639022800,68800,68800,68800,68800,0
|
|
20240704,164200,639022800,68800,68800,68800,68800,0
|
|
20240704,164100,639022800,68800,68800,68800,68800,0
|
|
20240704,164000,639022800,68800,68800,68800,68800,0
|
|
20240704,163900,639022800,68800,68800,68800,68800,0
|
|
20240704,163800,639022800,68800,68800,68800,68800,0
|
|
20240704,163700,639022800,68800,68800,68800,68800,0
|
|
20240704,163600,639022800,68800,68800,68800,68800,0
|
|
20240704,163500,639022800,68800,68800,68800,68800,0
|
|
20240704,163400,639022800,68800,68800,68800,68800,0
|
|
20240704,163300,639022800,68800,68800,68800,68800,0
|
|
20240704,163200,639022800,68800,68800,68800,68800,0
|
|
20240704,163100,639022800,68800,68800,68800,68800,0
|
|
20240704,163000,639022800,68800,68800,68800,68800,425
|
|
20240704,162900,639022800,68800,68800,68800,68800,0
|
|
20240704,162800,639022800,68800,68800,68800,68800,0
|
|
20240704,162700,639022800,68800,68800,68800,68800,0
|
|
20240704,162600,639022800,68800,68800,68800,68800,0
|
|
20240704,162500,639022800,68800,68800,68800,68800,0
|
|
20240704,162400,639022800,68800,68800,68800,68800,0
|
|
20240704,162300,639022800,68800,68800,68800,68800,0
|
|
20240704,162200,639022800,68800,68800,68800,68800,0
|
|
20240704,162100,639022800,68800,68800,68800,68800,0
|
|
20240704,162000,639022800,68800,68800,68800,68800,0
|
|
20240704,161900,639022800,68800,68800,68800,68800,0
|
|
20240704,161800,639022800,68800,68800,68800,68800,0
|
|
20240704,161700,639022800,68800,68800,68800,68800,0
|
|
20240704,161600,639022800,68800,68800,68800,68800,0
|
|
20240704,161500,639022800,68800,68800,68800,68800,0
|
|
20240704,161400,639022800,68800,68800,68800,68800,0
|
|
20240704,161300,639022800,68800,68800,68800,68800,0
|
|
20240704,161200,639022800,68800,68800,68800,68800,0
|
|
20240704,161100,639022800,68800,68800,68800,68800,0
|
|
20240704,161000,639022800,68800,68800,68800,68800,0
|
|
20240704,160900,639022800,68800,68800,68800,68800,0
|
|
20240704,160800,639022800,68800,68800,68800,68800,0
|
|
20240704,160700,639022800,68800,68800,68800,68800,0
|
|
20240704,160600,639022800,68800,68800,68800,68800,0
|
|
20240704,160500,639022800,68800,68800,68800,68800,0
|
|
20240704,160400,639022800,68800,68800,68800,68800,0
|
|
20240704,160300,639022800,68800,68800,68800,68800,0
|
|
20240704,160200,639022800,68800,68800,68800,68800,0
|
|
20240704,160100,639022800,68800,68800,68800,68800,0
|
|
20240704,160000,639022800,68800,68800,68800,68800,425
|
|
20240704,155900,639022800,68800,68800,68800,68800,0
|
|
20240704,155800,639022800,68800,68800,68800,68800,0
|
|
20240704,155700,639022800,68800,68800,68800,68800,0
|
|
20240704,155600,639022800,68800,68800,68800,68800,0
|
|
20240704,155500,639022800,68800,68800,68800,68800,0
|
|
20240704,155400,639022800,68800,68800,68800,68800,0
|
|
20240704,155300,639022800,68800,68800,68800,68800,0
|
|
20240704,155200,639022800,68800,68800,68800,68800,0
|
|
20240704,155100,639022800,68800,68800,68800,68800,0
|
|
20240704,155000,639022800,68800,68800,68800,68800,0
|
|
20240704,154900,639022800,68800,68800,68800,68800,0
|
|
20240704,154800,639022800,68800,68800,68800,68800,0
|
|
20240704,154700,639022800,68800,68800,68800,68800,0
|
|
20240704,154600,639022800,68800,68800,68800,68800,0
|
|
20240704,154500,639022800,68800,68800,68800,68800,0
|
|
20240704,154400,639022800,68800,68800,68800,68800,0
|
|
20240704,154300,639022800,68800,68800,68800,68800,0
|
|
20240704,154200,639022800,68800,68800,68800,68800,0
|
|
20240704,154100,639022800,68800,68800,68800,68800,0
|
|
20240704,154000,639022800,68800,68800,68800,68800,0
|
|
20240704,153900,639022800,68800,68800,68800,68800,0
|
|
20240704,153800,639022800,68800,68800,68800,68800,0
|
|
20240704,153700,639022800,68800,68800,68800,68800,0
|
|
20240704,153600,639022800,68800,68800,68800,68800,0
|
|
20240704,153500,639022800,68800,68800,68800,68800,0
|
|
20240704,153400,639022800,68800,68800,68800,68800,0
|
|
20240704,153300,639022800,68800,68800,68800,68800,0
|
|
20240704,153200,639022800,68800,68800,68800,68800,0
|
|
20240704,153100,639022800,68800,68800,68800,68800,0
|
|
20240704,153000,639022800,68800,68800,68800,68800,850
|
|
20240704,152900,609782800,68800,68800,68800,68800,0
|
|
20240704,152800,609782800,68800,68800,68800,68800,0
|
|
20240704,152700,609782800,68800,68800,68800,68800,0
|
|
20240704,152600,609782800,68800,68800,68800,68800,0
|
|
20240704,152500,609782800,68800,68800,68800,68800,0
|
|
20240704,152400,609782800,68800,68800,68800,68800,0
|
|
20240704,152300,609782800,68800,68800,68800,68800,0
|
|
20240704,152200,609782800,68800,68800,68800,68800,0
|
|
20240704,152100,609782800,68800,68800,68800,68800,0
|
|
20240704,152000,609782800,68800,68800,68800,68800,0
|
|
20240704,151900,609782800,68800,68900,68900,68800,127
|
|
20240704,151800,601044100,68800,68800,68800,68800,0
|
|
20240704,151700,601044100,68800,68800,68800,68800,0
|
|
20240704,151600,601044100,68800,69000,69100,68800,18
|
|
20240704,151500,599802100,69000,69000,69000,68700,9
|
|
20240704,151400,599181700,69000,69000,69000,68800,7
|
|
20240704,151300,598699500,69000,69000,69000,68800,6
|
|
20240704,151200,598286300,69000,69000,69000,69000,6
|
|
20240704,151100,597872300,69000,69000,69000,69000,2
|
|
20240704,151000,597734300,69000,68900,69000,68800,5
|
|
20240704,150900,597389600,68800,69000,69000,68800,7
|
|
20240704,150800,596907600,69000,69000,69000,69000,10
|
|
20240704,150700,596217600,69000,69000,69000,69000,2
|
|
20240704,150600,596079600,69000,69000,69000,69000,2
|
|
20240704,150500,595941600,69000,69000,69000,69000,5
|
|
20240704,150400,595596600,69000,69000,69000,69000,2
|
|
20240704,150300,595458600,69000,69000,69000,69000,7
|
|
20240704,150200,594975600,69000,69000,69000,69000,2
|
|
20240704,150100,594837600,69000,69000,69000,68900,5
|
|
20240704,150000,594492700,69000,68900,69000,68900,4
|
|
20240704,145900,594216800,69000,69000,69000,69000,4
|
|
20240704,145800,593940800,69000,69000,69000,69000,2
|
|
20240704,145700,593802800,69000,69000,69000,69000,4
|
|
20240704,145600,593526800,69000,69000,69000,69000,2
|
|
20240704,145500,593388800,69000,69000,69000,69000,6
|
|
20240704,145400,592974800,69000,69000,69000,69000,3
|
|
20240704,145300,592767800,69000,69000,69000,69000,3
|
|
20240704,145200,592560800,69000,69000,69000,69000,6
|
|
20240704,145100,592146800,69000,69000,69000,69000,4
|
|
20240704,145000,591870800,69000,69000,69000,69000,4
|
|
20240704,144900,591594800,69000,69000,69000,69000,4
|
|
20240704,144800,591318800,69000,69000,69000,69000,2
|
|
20240704,144700,591180800,69000,69000,69000,69000,4
|
|
20240704,144600,590904800,69000,69000,69000,69000,9
|
|
20240704,144500,590283800,69000,69000,69000,69000,2
|
|
20240704,144400,590145800,69000,69000,69000,69000,5
|
|
20240704,144300,589800800,69000,69000,69000,69000,2
|
|
20240704,144200,589662800,69000,69000,69000,69000,4
|
|
20240704,144100,589386800,69000,69100,69100,69000,5
|
|
20240704,144000,589041700,69100,69100,69100,69100,4
|
|
20240704,143900,588765300,69100,69100,69100,69100,4
|
|
20240704,143800,588488900,69100,69100,69100,69100,4
|
|
20240704,143700,588212500,69200,69100,69200,69100,186
|
|
20240704,143600,575355900,69100,69100,69100,69100,5
|
|
20240704,143500,575010400,69100,69100,69100,69100,2
|
|
20240704,143400,574872200,68900,69100,69100,68900,9
|
|
20240704,143300,574251300,69100,69100,69100,69100,2
|
|
20240704,143200,574113100,69000,69200,69200,69000,282
|
|
20240704,143100,554650200,69200,69200,69200,69200,3
|
|
20240704,143000,554442600,69100,69200,69200,69100,7
|
|
20240704,142900,553958400,69200,69200,69200,69200,0
|
|
20240704,142800,553958400,69200,69200,69200,69200,1
|
|
20240704,142700,553889200,69100,69100,69100,69100,6
|
|
20240704,142600,553474600,69200,69200,69200,69200,0
|
|
20240704,142500,553474600,69200,69200,69200,69200,0
|
|
20240704,142400,553474600,69200,69200,69200,69200,0
|
|
20240704,142300,553474600,69200,69200,69200,69200,101
|
|
20240704,142200,546485400,69100,69100,69100,69100,117
|
|
20240704,142100,538400700,69100,69100,69100,69100,0
|
|
20240704,142000,538400700,69100,69100,69100,69100,0
|
|
20240704,141900,538400700,69100,69100,69100,69100,0
|
|
20240704,141800,538400700,69100,69100,69100,69100,1
|
|
20240704,141700,538331600,69100,69100,69100,69100,3
|
|
20240704,141600,538124300,69200,69200,69200,69200,0
|
|
20240704,141500,538124300,69200,69200,69200,69200,0
|
|
20240704,141400,538124300,69200,69200,69200,69200,0
|
|
20240704,141300,538124300,69200,69200,69200,69200,1
|
|
20240704,141200,538055100,69200,69200,69200,69200,0
|
|
20240704,141100,538055100,69200,69200,69200,69200,0
|
|
20240704,141000,538055100,69200,69200,69200,69200,0
|
|
20240704,140900,538055100,69200,69200,69200,69200,0
|
|
20240704,140800,538055100,69200,69200,69200,69200,0
|
|
20240704,140700,538055100,69200,69200,69200,69200,0
|
|
20240704,140600,538055100,69200,69200,69200,69200,0
|
|
20240704,140500,538055100,69200,69200,69200,69200,0
|
|
20240704,140400,538055100,69200,69100,69200,69100,102
|
|
20240704,140300,531006800,69000,69000,69000,69000,0
|
|
20240704,140200,531006800,69000,69000,69000,69000,0
|
|
20240704,140100,531006800,69000,69000,69000,69000,0
|
|
20240704,140000,531006800,69000,69000,69000,69000,0
|
|
20240704,135900,531006800,69000,69000,69000,69000,0
|
|
20240704,135800,531006800,69000,69000,69000,69000,0
|
|
20240704,135700,531006800,69000,69000,69000,69000,0
|
|
20240704,135600,531006800,69000,69000,69000,69000,0
|
|
20240704,135500,531006800,69000,69000,69000,69000,0
|
|
20240704,135400,531006800,69000,69000,69000,69000,0
|
|
20240704,135300,531006800,69000,69000,69000,69000,0
|
|
20240704,135200,531006800,69000,69000,69000,69000,2
|
|
20240704,135100,530868800,69000,69000,69000,69000,0
|
|
20240704,135000,530868800,69000,69000,69000,69000,0
|
|
20240704,134900,530868800,69000,69000,69000,69000,0
|
|
20240704,134800,530868800,69000,69000,69000,69000,0
|
|
20240704,134700,530868800,69000,69000,69000,69000,0
|
|
20240704,134600,530868800,69000,69000,69000,69000,0
|
|
20240704,134500,530868800,69000,69000,69000,69000,0
|
|
20240704,134400,530868800,69000,69000,69000,69000,0
|
|
20240704,134300,530868800,69000,69000,69000,69000,0
|
|
20240704,134200,530868800,69000,69000,69000,69000,0
|
|
20240704,134100,530868800,69000,69000,69000,69000,16
|
|
20240704,134000,529764800,69000,69000,69000,69000,0
|
|
20240704,133900,529764800,69000,69000,69000,69000,58
|
|
20240704,133800,525762800,69000,69000,69000,69000,0
|
|
20240704,133700,525762800,69000,69000,69000,69000,0
|
|
20240704,133600,525762800,69000,69000,69000,69000,101
|
|
20240704,133500,518793800,68900,68900,68900,68900,155
|
|
20240704,133400,508114300,69000,69000,69000,69000,345
|
|
20240704,133300,484309300,69100,69100,69100,69100,0
|
|
20240704,133200,484309300,69100,69100,69100,69100,0
|
|
20240704,133100,484309300,69100,69100,69100,69100,1
|
|
20240704,133000,484240200,69100,69100,69100,69100,5
|
|
20240704,132900,483894700,69100,69100,69100,69100,1
|
|
20240704,132800,483825600,69000,69000,69000,69000,0
|
|
20240704,132700,483825600,69000,69000,69000,69000,11
|
|
20240704,132600,483066600,69000,69000,69000,69000,100
|
|
20240704,132500,476166600,68900,68900,68900,68900,60
|
|
20240704,132400,472032600,68800,68800,68800,68800,0
|
|
20240704,132300,472032600,68800,68800,68800,68800,0
|
|
20240704,132200,472032600,68800,68800,68800,68800,0
|
|
20240704,132100,472032600,68800,68800,68800,68800,0
|
|
20240704,132000,472032600,68800,68800,68800,68800,0
|
|
20240704,131900,472032600,68800,68800,68800,68800,0
|
|
20240704,131800,472032600,68800,68800,68800,68800,20
|
|
20240704,131700,470656600,68800,68800,68800,68800,0
|
|
20240704,131600,470656600,68800,68800,68800,68800,0
|
|
20240704,131500,470656600,68800,68800,68800,68800,0
|
|
20240704,131400,470656600,68800,68800,68800,68800,0
|
|
20240704,131300,470656600,68800,68800,68800,68800,2
|
|
20240704,131200,470519000,68800,68800,68800,68800,0
|
|
20240704,131100,470519000,68800,68800,68800,68800,0
|
|
20240704,131000,470519000,68800,68800,68800,68800,0
|
|
20240704,130900,470519000,68800,68800,68800,68800,0
|
|
20240704,130800,470519000,68800,68800,68800,68800,0
|
|
20240704,130700,470519000,68800,68800,68800,68800,0
|
|
20240704,130600,470519000,68800,68800,68800,68800,0
|
|
20240704,130500,470519000,68800,68800,68800,68800,0
|
|
20240704,130400,470519000,68800,68800,68800,68800,8
|
|
20240704,130300,469968600,68800,68800,68800,68800,0
|
|
20240704,130200,469968600,68800,68800,68800,68800,0
|
|
20240704,130100,469968600,68800,68800,68800,68800,0
|
|
20240704,130000,469968600,68800,68800,68800,68800,10
|
|
20240704,125900,469280600,68900,68900,68900,68900,0
|
|
20240704,125800,469280600,68900,68900,68900,68900,0
|
|
20240704,125700,469280600,68900,68900,68900,68900,10
|
|
20240704,125600,468591600,68900,68900,68900,68900,0
|
|
20240704,125500,468591600,68900,68900,68900,68900,0
|
|
20240704,125400,468591600,68900,68900,68900,68900,5
|
|
20240704,125300,468247100,68800,68800,68800,68800,0
|
|
20240704,125200,468247100,68800,68800,68800,68800,0
|
|
20240704,125100,468247100,68800,68800,68800,68800,0
|
|
20240704,125000,468247100,68800,68800,68800,68800,0
|
|
20240704,124900,468247100,68800,68800,68800,68800,0
|
|
20240704,124800,468247100,68800,68800,68800,68800,0
|
|
20240704,124700,468247100,68800,68800,68800,68800,0
|
|
20240704,124600,468247100,68800,68800,68800,68800,81
|
|
20240704,124500,462674300,68800,68800,68800,68800,27
|
|
20240704,124400,460816700,68800,68800,68800,68800,10
|
|
20240704,124300,460128700,68800,68700,68800,68700,263
|
|
20240704,124200,442040800,68700,68700,68700,68700,50
|
|
20240704,124100,438605800,68700,68700,68700,68700,0
|
|
20240704,124000,438605800,68700,68700,68700,68700,3
|
|
20240704,123900,438399700,68800,68800,68800,68800,0
|
|
20240704,123800,438399700,68800,68800,68800,68800,0
|
|
20240704,123700,438399700,68800,68800,68800,68800,0
|
|
20240704,123600,438399700,68800,68800,68800,68800,0
|
|
20240704,123500,438399700,68800,68800,68800,68800,0
|
|
20240704,123400,438399700,68800,68800,68800,68800,0
|
|
20240704,123300,438399700,68800,68800,68800,68800,0
|
|
20240704,123200,438399700,68800,68800,68800,68800,0
|
|
20240704,123100,438399700,68800,68800,68800,68800,0
|
|
20240704,123000,438399700,68800,68800,68800,68800,0
|
|
20240704,122900,438399700,68800,68800,68800,68800,0
|
|
20240704,122800,438399700,68800,68800,68800,68800,0
|
|
20240704,122700,438399700,68800,68800,68800,68800,0
|
|
20240704,122600,438399700,68800,68800,68800,68800,0
|
|
20240704,122500,438399700,68800,68800,68800,68800,0
|
|
20240704,122400,438399700,68800,68800,68800,68800,0
|
|
20240704,122300,438399700,68800,68800,68800,68800,0
|
|
20240704,122200,438399700,68800,68800,68800,68800,0
|
|
20240704,122100,438399700,68800,68800,68800,68800,0
|
|
20240704,122000,438399700,68800,68800,68800,68800,1
|
|
20240704,121900,438330900,68600,68600,68600,68600,0
|
|
20240704,121800,438330900,68600,68600,68600,68600,0
|
|
20240704,121700,438330900,68600,68600,68600,68600,1
|
|
20240704,121600,438262300,68800,68800,68800,68800,0
|
|
20240704,121500,438262300,68800,68800,68800,68800,0
|
|
20240704,121400,438262300,68800,68800,68800,68800,0
|
|
20240704,121300,438262300,68800,68800,68800,68800,0
|
|
20240704,121200,438262300,68800,68800,68800,68800,0
|
|
20240704,121100,438262300,68800,68800,68800,68800,0
|
|
20240704,121000,438262300,68800,68800,68800,68800,1
|
|
20240704,120900,438193500,68700,68700,68700,68700,0
|
|
20240704,120800,438193500,68700,68700,68700,68700,140
|
|
20240704,120700,428575500,68600,68600,68600,68600,0
|
|
20240704,120600,428575500,68600,68600,68600,68600,0
|
|
20240704,120500,428575500,68600,68600,68600,68600,20
|
|
20240704,120400,427203500,68500,68500,68500,68500,4
|
|
20240704,120300,426929500,68500,68500,68500,68500,0
|
|
20240704,120200,426929500,68500,68500,68500,68500,0
|
|
20240704,120100,426929500,68500,68500,68500,68500,0
|
|
20240704,120000,426929500,68500,68500,68500,68500,0
|
|
20240704,115900,426929500,68500,68500,68500,68500,0
|
|
20240704,115800,426929500,68500,68500,68500,68500,10
|
|
20240704,115700,426244500,68500,68500,68500,68500,0
|
|
20240704,115600,426244500,68500,68500,68500,68500,0
|
|
20240704,115500,426244500,68500,68500,68500,68500,1
|
|
20240704,115400,426176000,68700,68700,68700,68700,0
|
|
20240704,115300,426176000,68700,68700,68700,68700,0
|
|
20240704,115200,426176000,68700,68700,68700,68700,0
|
|
20240704,115100,426176000,68700,68700,68700,68700,0
|
|
20240704,115000,426176000,68700,68700,68700,68700,0
|
|
20240704,114900,426176000,68700,68700,68700,68700,0
|
|
20240704,114800,426176000,68700,68700,68700,68700,0
|
|
20240704,114700,426176000,68700,68700,68700,68700,1
|
|
20240704,114600,426107300,68700,68700,68700,68700,0
|
|
20240704,114500,426107300,68700,68700,68700,68700,0
|
|
20240704,114400,426107300,68700,68700,68700,68700,0
|
|
20240704,114300,426107300,68700,68700,68700,68700,0
|
|
20240704,114200,426107300,68700,68700,68700,68700,0
|
|
20240704,114100,426107300,68700,68700,68700,68700,0
|
|
20240704,114000,426107300,68700,68700,68700,68700,1
|
|
20240704,113900,426038600,68600,68600,68600,68600,0
|
|
20240704,113800,426038600,68600,68600,68600,68600,1
|
|
20240704,113700,425970000,68500,68500,68500,68500,0
|
|
20240704,113600,425970000,68500,68500,68500,68500,0
|
|
20240704,113500,425970000,68500,68500,68500,68500,0
|
|
20240704,113400,425970000,68500,68500,68500,68500,0
|
|
20240704,113300,425970000,68500,68500,68500,68500,0
|
|
20240704,113200,425970000,68500,68500,68500,68500,93
|
|
20240704,113100,419599500,68500,68500,68500,68500,0
|
|
20240704,113000,419599500,68500,68500,68500,68500,2
|
|
20240704,112900,419462500,68500,68500,68500,68500,2
|
|
20240704,112800,419325500,68500,68600,68600,68500,504
|
|
20240704,112700,384785100,68700,68700,68700,68700,0
|
|
20240704,112600,384785100,68700,68700,68700,68700,0
|
|
20240704,112500,384785100,68700,68700,68700,68700,2
|
|
20240704,112400,384647700,68700,68700,68700,68700,0
|
|
20240704,112300,384647700,68700,68700,68700,68700,1
|
|
20240704,112200,384579000,68700,68700,68700,68700,0
|
|
20240704,112100,384579000,68700,68700,68700,68700,0
|
|
20240704,112000,384579000,68700,68700,68700,68700,0
|
|
20240704,111900,384579000,68700,68800,68800,68700,100
|
|
20240704,111800,377708400,68800,68800,68800,68800,0
|
|
20240704,111700,377708400,68800,68800,68800,68800,111
|
|
20240704,111600,370071600,68800,68600,68800,68600,232
|
|
20240704,111500,354120700,68600,68600,68600,68600,0
|
|
20240704,111400,354120700,68600,68600,68600,68600,0
|
|
20240704,111300,354120700,68600,68600,68600,68600,0
|
|
20240704,111200,354120700,68600,68600,68600,68600,0
|
|
20240704,111100,354120700,68600,68600,68600,68600,0
|
|
20240704,111000,354120700,68600,68600,68600,68600,5
|
|
20240704,110900,353777700,68600,68600,68600,68600,0
|
|
20240704,110800,353777700,68600,68600,68600,68600,0
|
|
20240704,110700,353777700,68600,68600,68600,68600,0
|
|
20240704,110600,353777700,68600,68600,68600,68600,0
|
|
20240704,110500,353777700,68600,68600,68600,68600,5
|
|
20240704,110400,353434700,68600,68600,68600,68600,0
|
|
20240704,110300,353434700,68600,68600,68600,68600,0
|
|
20240704,110200,353434700,68600,68500,68600,68500,351
|
|
20240704,110100,329366000,68500,68500,68500,68500,2
|
|
20240704,110000,329229000,68500,68400,68500,68400,4
|
|
20240704,105900,328955200,68500,68300,68500,68200,590
|
|
20240704,105800,288607500,68200,68200,68300,68200,5
|
|
20240704,105700,288266300,68200,68300,68300,68200,5
|
|
20240704,105600,287925100,68200,68300,68300,68200,7
|
|
20240704,105500,287447500,68200,68200,68200,68200,4
|
|
20240704,105400,287174700,68200,68200,68300,68200,6
|
|
20240704,105300,286765300,68200,68200,68300,68200,107
|
|
20240704,105200,279457700,68200,68300,68300,68200,5
|
|
20240704,105100,279116500,68200,68200,68200,68200,3
|
|
20240704,105000,278911900,68200,68200,68300,68200,5
|
|
20240704,104900,278570700,68200,68200,68300,68200,7
|
|
20240704,104800,278093100,68200,68300,68300,68200,5
|
|
20240704,104700,277751900,68200,68200,68200,68200,3
|
|
20240704,104600,277547300,68200,68200,68300,68200,7
|
|
20240704,104500,277069700,68200,68200,68300,68200,15
|
|
20240704,104400,276045500,68200,68300,68300,68200,8
|
|
20240704,104300,275499400,68200,68200,68200,68200,3
|
|
20240704,104200,275294800,68200,68200,68300,68200,218
|
|
20240704,104100,260405800,68200,68200,68300,68200,5
|
|
20240704,104000,260064600,68200,68300,68300,68200,16
|
|
20240704,103900,258972200,68200,68200,68300,68200,14
|
|
20240704,103800,258016400,68200,68200,68200,68200,3
|
|
20240704,103700,257811800,68200,68200,68200,68200,3
|
|
20240704,103600,257607200,68200,68200,68200,68200,3
|
|
20240704,103500,257402600,68200,68200,68200,68200,5
|
|
20240704,103400,257061600,68300,68200,68300,68200,105
|
|
20240704,103300,249890400,68300,68200,68300,68200,103
|
|
20240704,103200,242855800,68200,68200,68300,68200,58
|
|
20240704,103100,238899900,68200,68200,68300,68200,5
|
|
20240704,103000,238558700,68200,68200,68200,68200,3
|
|
20240704,102900,238354100,68200,68300,68300,68200,4
|
|
20240704,102800,238081200,68200,68200,68300,68200,7
|
|
20240704,102700,237603600,68200,68200,68200,68200,3
|
|
20240704,102600,237399000,68300,68300,68300,68300,0
|
|
20240704,102500,237399000,68300,68300,68300,68200,4
|
|
20240704,102400,237125900,68300,68300,68300,68300,9
|
|
20240704,102300,236511200,68300,68300,68300,68300,2
|
|
20240704,102200,236374600,68300,68400,68400,68300,3
|
|
20240704,102100,236169500,68400,68300,68400,68300,3
|
|
20240704,102000,235964500,68400,68300,68400,68300,2
|
|
20240704,101900,235827800,68400,68300,68400,68300,5
|
|
20240704,101800,235486200,68200,68300,68300,68200,3
|
|
20240704,101700,235281500,68200,68200,68200,68200,2
|
|
20240704,101600,235145100,68400,68400,68400,68400,2
|
|
20240704,101500,235008300,68300,68200,68300,68200,3
|
|
20240704,101400,234803600,68300,68300,68300,68300,8
|
|
20240704,101300,234257200,68300,68400,68400,68300,2
|
|
20240704,101200,234120500,68300,68300,68300,68300,21
|
|
20240704,101100,232686200,68300,68200,68300,68200,2
|
|
20240704,101000,232549700,68000,68300,68300,68000,397
|
|
20240704,100900,205527600,68300,68300,68300,68300,117
|
|
20240704,100800,197536500,68300,68400,68400,68300,46
|
|
20240704,100700,194390200,68400,68500,68500,68400,14
|
|
20240704,100600,193432500,68400,68500,68500,68400,2
|
|
20240704,100500,193295600,68500,68400,68500,68400,3
|
|
20240704,100400,193090300,68500,68500,68500,68500,1
|
|
20240704,100300,193021800,68400,68400,68400,68400,19
|
|
20240704,100200,191722200,68300,68400,68400,68300,2
|
|
20240704,100100,191585500,68300,68400,68400,68300,3
|
|
20240704,100000,191380500,68400,68300,68400,68300,2
|
|
20240704,095900,191243800,68400,68300,68400,68300,2
|
|
20240704,095800,191107100,68300,68300,68300,68200,51
|
|
20240704,095700,187624000,68400,68400,68400,68400,0
|
|
20240704,095600,187624000,68400,68300,68400,68300,36
|
|
20240704,095500,185161800,68400,68400,68400,68400,1
|
|
20240704,095400,185093400,68300,68300,68300,68300,6
|
|
20240704,095300,184683600,68400,68400,68400,68400,1
|
|
20240704,095200,184615200,68400,68400,68400,68400,1
|
|
20240704,095100,184546800,68300,68300,68300,68300,1
|
|
20240704,095000,184478500,68300,68300,68300,68300,6
|
|
20240704,094900,184068700,68300,68400,68400,68300,31
|
|
20240704,094800,181951300,68400,68400,68400,68400,0
|
|
20240704,094700,181951300,68400,68400,68400,68400,0
|
|
20240704,094600,181951300,68400,68300,68400,68300,8
|
|
20240704,094500,181404800,68400,68500,68500,68400,47
|
|
20240704,094400,178189600,68500,68500,68500,68500,86
|
|
20240704,094300,172298600,68500,68500,68500,68500,17
|
|
20240704,094200,171134100,68500,68500,68500,68500,1
|
|
20240704,094100,171065600,68500,68500,68500,68500,1
|
|
20240704,094000,170997100,68500,68500,68500,68500,1
|
|
20240704,093900,170928600,68500,68400,68500,68400,19
|
|
20240704,093800,169628900,68400,68400,68400,68400,1
|
|
20240704,093700,169560500,68300,68300,68300,68300,6
|
|
20240704,093600,169150700,68100,68100,68100,68100,18
|
|
20240704,093500,167924900,68100,68100,68100,68100,1
|
|
20240704,093400,167856800,68000,68100,68100,68000,1083
|
|
20240704,093300,94129200,68100,68100,68100,68100,0
|
|
20240704,093200,94129200,68100,68100,68100,68100,0
|
|
20240704,093100,94129200,68100,68200,68200,68100,541
|
|
20240704,093000,57272800,68300,68300,68300,68300,0
|
|
20240704,092900,57272800,68300,68300,68300,68300,2
|
|
20240704,092800,57136200,68300,68300,68300,68300,0
|
|
20240704,092700,57136200,68300,68300,68300,68300,119
|
|
20240704,092600,49008500,68200,68200,68200,68200,0
|
|
20240704,092500,49008500,68200,68200,68200,68200,0
|
|
20240704,092400,49008500,68200,68200,68200,68200,1
|
|
20240704,092300,48940300,68200,68200,68200,68200,0
|
|
20240704,092200,48940300,68200,68200,68200,68200,0
|
|
20240704,092100,48940300,68200,68200,68200,68200,21
|
|
20240704,092000,47508100,68200,68200,68200,68200,26
|
|
20240704,091900,45734900,68200,68200,68200,68200,0
|
|
20240704,091800,45734900,68200,68300,68300,68200,30
|
|
20240704,091700,43688800,68100,68100,68100,68100,0
|
|
20240704,091600,43688800,68100,68100,68100,68100,0
|
|
20240704,091500,43688800,68100,68100,68100,68100,0
|
|
20240704,091400,43688800,68100,68100,68100,68100,9
|
|
20240704,091300,43075900,68100,68100,68100,68100,9
|
|
20240704,091200,42463000,68100,68100,68100,68100,11
|
|
20240704,091100,41713900,68100,68100,68100,68100,9
|
|
20240704,091000,41101000,68100,68100,68100,68100,9
|
|
20240704,090900,40488100,68100,68100,68100,68100,10
|
|
20240704,090800,39807100,68100,68100,68100,68100,0
|
|
20240704,090700,39807100,68100,68100,68100,68100,10
|
|
20240704,090600,39126100,68300,68300,68300,68300,1
|
|
20240704,090500,39057800,68200,68200,68200,68200,0
|
|
20240704,090400,39057800,68200,68200,68200,68200,14
|
|
20240704,090300,38103000,68300,68300,68300,68300,1
|
|
20240704,090200,38034700,68400,68400,68400,68400,2
|
|
20240704,090100,37897900,67900,68400,68400,67900,467
|
|
20240704,090000,6129000,68100,68100,68100,68100,90
|