573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183000,416747200,70100,70100,70100,70100,238
|
|
20240705,182900,416747200,70100,70100,70100,70100,0
|
|
20240705,182800,416747200,70100,70100,70100,70100,0
|
|
20240705,182700,416747200,70100,70100,70100,70100,0
|
|
20240705,182600,416747200,70100,70100,70100,70100,0
|
|
20240705,182500,416747200,70100,70100,70100,70100,0
|
|
20240705,182400,416747200,70100,70100,70100,70100,0
|
|
20240705,182300,416747200,70100,70100,70100,70100,0
|
|
20240705,182200,416747200,70100,70100,70100,70100,0
|
|
20240705,182100,416747200,70100,70100,70100,70100,0
|
|
20240705,182000,416747200,70100,70100,70100,70100,0
|
|
20240705,181900,416747200,70100,70100,70100,70100,0
|
|
20240705,181800,416747200,70100,70100,70100,70100,0
|
|
20240705,181700,416747200,70100,70100,70100,70100,0
|
|
20240705,181600,416747200,70100,70100,70100,70100,0
|
|
20240705,181500,416747200,70100,70100,70100,70100,0
|
|
20240705,181400,416747200,70100,70100,70100,70100,0
|
|
20240705,181300,416747200,70100,70100,70100,70100,0
|
|
20240705,181200,416747200,70100,70100,70100,70100,0
|
|
20240705,181100,416747200,70100,70100,70100,70100,0
|
|
20240705,181000,416747200,70100,70100,70100,70100,0
|
|
20240705,180900,416747200,70100,70100,70100,70100,0
|
|
20240705,180800,416747200,70100,70100,70100,70100,0
|
|
20240705,180700,416747200,70100,70100,70100,70100,0
|
|
20240705,180600,416747200,70100,70100,70100,70100,0
|
|
20240705,180500,416747200,70100,70100,70100,70100,0
|
|
20240705,180400,416747200,70100,70100,70100,70100,0
|
|
20240705,180300,416747200,70100,70100,70100,70100,0
|
|
20240705,180200,416747200,70100,70100,70100,70100,0
|
|
20240705,180100,416747200,70100,70100,70100,70100,0
|
|
20240705,180000,416747200,70100,70100,70100,70100,238
|
|
20240705,175900,416747200,70100,70100,70100,70100,0
|
|
20240705,175800,416747200,70100,70100,70100,70100,0
|
|
20240705,175700,416747200,70100,70100,70100,70100,0
|
|
20240705,175600,416747200,70100,70100,70100,70100,0
|
|
20240705,175500,416747200,70100,70100,70100,70100,0
|
|
20240705,175400,416747200,70100,70100,70100,70100,0
|
|
20240705,175300,416747200,70100,70100,70100,70100,0
|
|
20240705,175200,416747200,70100,70100,70100,70100,0
|
|
20240705,175100,416747200,70100,70100,70100,70100,0
|
|
20240705,175000,416747200,70100,70100,70100,70100,0
|
|
20240705,174900,416747200,70100,70100,70100,70100,0
|
|
20240705,174800,416747200,70100,70100,70100,70100,0
|
|
20240705,174700,416747200,70100,70100,70100,70100,0
|
|
20240705,174600,416747200,70100,70100,70100,70100,0
|
|
20240705,174500,416747200,70100,70100,70100,70100,0
|
|
20240705,174400,416747200,70100,70100,70100,70100,0
|
|
20240705,174300,416747200,70100,70100,70100,70100,0
|
|
20240705,174200,416747200,70100,70100,70100,70100,0
|
|
20240705,174100,416747200,70100,70100,70100,70100,0
|
|
20240705,174000,416747200,70100,70100,70100,70100,0
|
|
20240705,173900,416747200,70100,70100,70100,70100,0
|
|
20240705,173800,416747200,70100,70100,70100,70100,0
|
|
20240705,173700,416747200,70100,70100,70100,70100,0
|
|
20240705,173600,416747200,70100,70100,70100,70100,0
|
|
20240705,173500,416747200,70100,70100,70100,70100,0
|
|
20240705,173400,416747200,70100,70100,70100,70100,0
|
|
20240705,173300,416747200,70100,70100,70100,70100,0
|
|
20240705,173200,416747200,70100,70100,70100,70100,0
|
|
20240705,173100,416747200,70100,70100,70100,70100,0
|
|
20240705,173000,416747200,70100,70100,70100,70100,238
|
|
20240705,172900,416747200,70100,70100,70100,70100,0
|
|
20240705,172800,416747200,70100,70100,70100,70100,0
|
|
20240705,172700,416747200,70100,70100,70100,70100,0
|
|
20240705,172600,416747200,70100,70100,70100,70100,0
|
|
20240705,172500,416747200,70100,70100,70100,70100,0
|
|
20240705,172400,416747200,70100,70100,70100,70100,0
|
|
20240705,172300,416747200,70100,70100,70100,70100,0
|
|
20240705,172200,416747200,70100,70100,70100,70100,0
|
|
20240705,172100,416747200,70100,70100,70100,70100,0
|
|
20240705,172000,416747200,70100,70100,70100,70100,0
|
|
20240705,171900,416747200,70100,70100,70100,70100,0
|
|
20240705,171800,416747200,70100,70100,70100,70100,0
|
|
20240705,171700,416747200,70100,70100,70100,70100,0
|
|
20240705,171600,416747200,70100,70100,70100,70100,0
|
|
20240705,171500,416747200,70100,70100,70100,70100,0
|
|
20240705,171400,416747200,70100,70100,70100,70100,0
|
|
20240705,171300,416747200,70100,70100,70100,70100,0
|
|
20240705,171200,416747200,70100,70100,70100,70100,0
|
|
20240705,171100,416747200,70100,70100,70100,70100,0
|
|
20240705,171000,416747200,70100,70100,70100,70100,0
|
|
20240705,170900,416747200,70100,70100,70100,70100,0
|
|
20240705,170800,416747200,70100,70100,70100,70100,0
|
|
20240705,170700,416747200,70100,70100,70100,70100,0
|
|
20240705,170600,416747200,70100,70100,70100,70100,0
|
|
20240705,170500,416747200,70100,70100,70100,70100,0
|
|
20240705,170400,416747200,70100,70100,70100,70100,0
|
|
20240705,170300,416747200,70100,70100,70100,70100,0
|
|
20240705,170200,416747200,70100,70100,70100,70100,0
|
|
20240705,170100,416747200,70100,70100,70100,70100,0
|
|
20240705,170000,416747200,70100,70100,70100,70100,238
|
|
20240705,165900,416747200,70100,70100,70100,70100,0
|
|
20240705,165800,416747200,70100,70100,70100,70100,0
|
|
20240705,165700,416747200,70100,70100,70100,70100,0
|
|
20240705,165600,416747200,70100,70100,70100,70100,0
|
|
20240705,165500,416747200,70100,70100,70100,70100,0
|
|
20240705,165400,416747200,70100,70100,70100,70100,0
|
|
20240705,165300,416747200,70100,70100,70100,70100,0
|
|
20240705,165200,416747200,70100,70100,70100,70100,0
|
|
20240705,165100,416747200,70100,70100,70100,70100,0
|
|
20240705,165000,416747200,70100,70100,70100,70100,0
|
|
20240705,164900,416747200,70100,70100,70100,70100,0
|
|
20240705,164800,416747200,70100,70100,70100,70100,0
|
|
20240705,164700,416747200,70100,70100,70100,70100,0
|
|
20240705,164600,416747200,70100,70100,70100,70100,0
|
|
20240705,164500,416747200,70100,70100,70100,70100,0
|
|
20240705,164400,416747200,70100,70100,70100,70100,0
|
|
20240705,164300,416747200,70100,70100,70100,70100,0
|
|
20240705,164200,416747200,70100,70100,70100,70100,0
|
|
20240705,164100,416747200,70100,70100,70100,70100,0
|
|
20240705,164000,416747200,70100,70100,70100,70100,0
|
|
20240705,163900,416747200,70100,70100,70100,70100,0
|
|
20240705,163800,416747200,70100,70100,70100,70100,0
|
|
20240705,163700,416747200,70100,70100,70100,70100,0
|
|
20240705,163600,416747200,70100,70100,70100,70100,0
|
|
20240705,163500,416747200,70100,70100,70100,70100,0
|
|
20240705,163400,416747200,70100,70100,70100,70100,0
|
|
20240705,163300,416747200,70100,70100,70100,70100,0
|
|
20240705,163200,416747200,70100,70100,70100,70100,0
|
|
20240705,163100,416747200,70100,70100,70100,70100,0
|
|
20240705,163000,416747200,70100,70100,70100,70100,238
|
|
20240705,162900,416747200,70100,70100,70100,70100,0
|
|
20240705,162800,416747200,70100,70100,70100,70100,0
|
|
20240705,162700,416747200,70100,70100,70100,70100,0
|
|
20240705,162600,416747200,70100,70100,70100,70100,0
|
|
20240705,162500,416747200,70100,70100,70100,70100,0
|
|
20240705,162400,416747200,70100,70100,70100,70100,0
|
|
20240705,162300,416747200,70100,70100,70100,70100,0
|
|
20240705,162200,416747200,70100,70100,70100,70100,0
|
|
20240705,162100,416747200,70100,70100,70100,70100,0
|
|
20240705,162000,416747200,70100,70100,70100,70100,0
|
|
20240705,161900,416747200,70100,70100,70100,70100,0
|
|
20240705,161800,416747200,70100,70100,70100,70100,0
|
|
20240705,161700,416747200,70100,70100,70100,70100,0
|
|
20240705,161600,416747200,70100,70100,70100,70100,0
|
|
20240705,161500,416747200,70100,70100,70100,70100,0
|
|
20240705,161400,416747200,70100,70100,70100,70100,0
|
|
20240705,161300,416747200,70100,70100,70100,70100,0
|
|
20240705,161200,416747200,70100,70100,70100,70100,0
|
|
20240705,161100,416747200,70100,70100,70100,70100,0
|
|
20240705,161000,416747200,70100,70100,70100,70100,0
|
|
20240705,160900,416747200,70100,70100,70100,70100,0
|
|
20240705,160800,416747200,70100,70100,70100,70100,0
|
|
20240705,160700,416747200,70100,70100,70100,70100,0
|
|
20240705,160600,416747200,70100,70100,70100,70100,0
|
|
20240705,160500,416747200,70100,70100,70100,70100,0
|
|
20240705,160400,416747200,70100,70100,70100,70100,0
|
|
20240705,160300,416747200,70100,70100,70100,70100,0
|
|
20240705,160200,416747200,70100,70100,70100,70100,0
|
|
20240705,160100,416747200,70100,70100,70100,70100,0
|
|
20240705,160000,416747200,70100,70100,70100,70100,238
|
|
20240705,155900,416747200,70100,70100,70100,70100,0
|
|
20240705,155800,416747200,70100,70100,70100,70100,0
|
|
20240705,155700,416747200,70100,70100,70100,70100,0
|
|
20240705,155600,416747200,70100,70100,70100,70100,0
|
|
20240705,155500,416747200,70100,70100,70100,70100,0
|
|
20240705,155400,416747200,70100,70100,70100,70100,0
|
|
20240705,155300,416747200,70100,70100,70100,70100,0
|
|
20240705,155200,416747200,70100,70100,70100,70100,0
|
|
20240705,155100,416747200,70100,70100,70100,70100,0
|
|
20240705,155000,416747200,70100,70100,70100,70100,0
|
|
20240705,154900,416747200,70100,70100,70100,70100,0
|
|
20240705,154800,416747200,70100,70100,70100,70100,0
|
|
20240705,154700,416747200,70100,70100,70100,70100,0
|
|
20240705,154600,416747200,70100,70100,70100,70100,0
|
|
20240705,154500,416747200,70100,70100,70100,70100,0
|
|
20240705,154400,416747200,70100,70100,70100,70100,0
|
|
20240705,154300,416747200,70100,70100,70100,70100,0
|
|
20240705,154200,416747200,70100,70100,70100,70100,0
|
|
20240705,154100,416747200,70100,70100,70100,70100,0
|
|
20240705,154000,416747200,70100,70100,70100,70100,0
|
|
20240705,153900,416747200,70100,70100,70100,70100,0
|
|
20240705,153800,416747200,70100,70100,70100,70100,0
|
|
20240705,153700,416747200,70100,70100,70100,70100,0
|
|
20240705,153600,416747200,70100,70100,70100,70100,0
|
|
20240705,153500,416747200,70100,70100,70100,70100,0
|
|
20240705,153400,416747200,70100,70100,70100,70100,0
|
|
20240705,153300,416747200,70100,70100,70100,70100,0
|
|
20240705,153200,416747200,70100,70100,70100,70100,0
|
|
20240705,153100,416747200,70100,70100,70100,70100,0
|
|
20240705,153000,416747200,70100,70100,70100,70100,476
|
|
20240705,152900,400063400,69800,69800,69800,69800,0
|
|
20240705,152800,400063400,69800,69800,69800,69800,0
|
|
20240705,152700,400063400,69800,69800,69800,69800,0
|
|
20240705,152600,400063400,69800,69800,69800,69800,0
|
|
20240705,152500,400063400,69800,69800,69800,69800,0
|
|
20240705,152400,400063400,69800,69800,69800,69800,0
|
|
20240705,152300,400063400,69800,69800,69800,69800,0
|
|
20240705,152200,400063400,69800,69800,69800,69800,0
|
|
20240705,152100,400063400,69800,69800,69800,69800,0
|
|
20240705,152000,400063400,69800,69800,69800,69800,0
|
|
20240705,151900,400063400,69800,69900,69900,69800,14
|
|
20240705,151800,399085000,70000,69900,70000,69900,9
|
|
20240705,151700,398455800,69900,69900,69900,69900,0
|
|
20240705,151600,398455800,69900,69900,69900,69900,9
|
|
20240705,151500,397826700,69800,69800,69800,69800,4
|
|
20240705,151400,397547500,69800,69800,69800,69800,0
|
|
20240705,151300,397547500,69800,69800,69800,69800,0
|
|
20240705,151200,397547500,69800,69800,69800,69800,0
|
|
20240705,151100,397547500,69800,69800,69800,69800,2
|
|
20240705,151000,397407900,69900,69900,69900,69900,1
|
|
20240705,150900,397338000,69900,69900,69900,69900,8
|
|
20240705,150800,396778800,69900,69900,69900,69900,2
|
|
20240705,150700,396639000,69900,69900,69900,69900,8
|
|
20240705,150600,396079800,69900,69900,69900,69900,12
|
|
20240705,150500,395241000,69900,69900,69900,69900,35
|
|
20240705,150400,392794500,69900,69900,69900,69900,0
|
|
20240705,150300,392794500,69900,69900,69900,69900,0
|
|
20240705,150200,392794500,69900,69900,69900,69900,1
|
|
20240705,150100,392724600,69900,69900,69900,69900,1
|
|
20240705,150000,392654700,69900,70100,70100,69900,3
|
|
20240705,145900,392444600,70100,70100,70100,70100,1
|
|
20240705,145800,392374500,70100,70100,70100,70100,1
|
|
20240705,145700,392304400,70100,70100,70100,70100,1
|
|
20240705,145600,392234300,70100,70000,70100,70000,353
|
|
20240705,145500,367492400,70000,70000,70000,70000,0
|
|
20240705,145400,367492400,70000,70000,70000,70000,2
|
|
20240705,145300,367352400,69900,69900,69900,69900,5
|
|
20240705,145200,367002900,70000,70000,70000,70000,101
|
|
20240705,145100,359932900,70000,70000,70000,70000,73
|
|
20240705,145000,354822900,70000,70000,70000,70000,0
|
|
20240705,144900,354822900,70000,70000,70000,70000,2
|
|
20240705,144800,354682900,69900,69900,69900,69900,11
|
|
20240705,144700,353914000,70000,70000,70000,70000,0
|
|
20240705,144600,353914000,70000,69900,70000,69900,32
|
|
20240705,144500,351677100,69900,69900,69900,69900,0
|
|
20240705,144400,351677100,69900,69900,69900,69900,8
|
|
20240705,144300,351117900,69900,69900,69900,69900,1
|
|
20240705,144200,351048000,69900,69900,69900,69900,12
|
|
20240705,144100,350209200,69900,69800,69900,69800,132
|
|
20240705,144000,340985400,69800,69800,69800,69800,0
|
|
20240705,143900,340985400,69800,69800,69800,69800,0
|
|
20240705,143800,340985400,69800,69800,69800,69800,1
|
|
20240705,143700,340915600,69800,69800,69800,69800,0
|
|
20240705,143600,340915600,69800,69800,69800,69800,0
|
|
20240705,143500,340915600,69800,69800,69800,69800,2
|
|
20240705,143400,340776000,69800,69800,69800,69800,0
|
|
20240705,143300,340776000,69800,69800,69800,69800,0
|
|
20240705,143200,340776000,69800,69800,69800,69800,24
|
|
20240705,143100,339100800,69900,69900,69900,69900,0
|
|
20240705,143000,339100800,69900,69900,69900,69900,1
|
|
20240705,142900,339030900,69800,69800,69800,69800,0
|
|
20240705,142800,339030900,69800,69800,69800,69800,179
|
|
20240705,142700,326536700,69900,70000,70000,69900,104
|
|
20240705,142600,319266900,70000,70000,70000,70000,0
|
|
20240705,142500,319266900,70000,69900,70000,69900,2
|
|
20240705,142400,319127000,69900,69900,69900,69900,38
|
|
20240705,142300,316470800,69900,69900,69900,69900,0
|
|
20240705,142200,316470800,69900,70000,70000,69900,47
|
|
20240705,142100,313185400,69900,69800,69900,69800,130
|
|
20240705,142000,304101300,69800,69800,69800,69800,20
|
|
20240705,141900,302705300,69800,69800,69800,69800,2
|
|
20240705,141800,302565700,69700,69700,69700,69700,1
|
|
20240705,141700,302496000,69800,69800,69800,69800,0
|
|
20240705,141600,302496000,69800,69800,69800,69800,3
|
|
20240705,141500,302286600,69800,69800,69800,69800,1
|
|
20240705,141400,302216800,69800,69800,69800,69800,2
|
|
20240705,141300,302077200,69800,69800,69800,69800,15
|
|
20240705,141200,301030200,69800,69800,69800,69800,0
|
|
20240705,141100,301030200,69800,69800,69800,69800,7
|
|
20240705,141000,300541600,69800,69800,69800,69800,0
|
|
20240705,140900,300541600,69800,69800,69800,69800,2
|
|
20240705,140800,300402000,69800,69800,69900,69800,96
|
|
20240705,140700,293701100,69800,69800,69800,69800,0
|
|
20240705,140600,293701100,69800,69800,69800,69800,1
|
|
20240705,140500,293631300,69900,69800,69900,69800,8
|
|
20240705,140400,293072800,69900,69900,69900,69900,2
|
|
20240705,140300,292933000,69900,70000,70000,69900,4
|
|
20240705,140200,292653200,70000,70000,70000,70000,3
|
|
20240705,140100,292443200,70000,70000,70000,70000,0
|
|
20240705,140000,292443200,70000,70000,70000,70000,6
|
|
20240705,135900,292023200,70000,69900,70000,69800,88
|
|
20240705,135800,285872600,70000,70000,70000,70000,0
|
|
20240705,135700,285872600,70000,70000,70000,70000,2
|
|
20240705,135600,285732600,70000,70000,70000,70000,0
|
|
20240705,135500,285732600,70000,69900,70000,69900,2
|
|
20240705,135400,285592700,70000,70000,70000,70000,0
|
|
20240705,135300,285592700,70000,70000,70000,70000,0
|
|
20240705,135200,285592700,70000,70000,70000,70000,1
|
|
20240705,135100,285522700,70000,70000,70000,70000,10
|
|
20240705,135000,284822700,69900,69900,69900,69900,1
|
|
20240705,134900,284752800,70000,69900,70000,69900,7
|
|
20240705,134800,284263300,69900,69900,69900,69900,16
|
|
20240705,134700,283144900,70000,70000,70000,70000,0
|
|
20240705,134600,283144900,70000,69800,70000,69800,4
|
|
20240705,134500,282865500,70000,70000,70000,70000,0
|
|
20240705,134400,282865500,70000,70000,70000,70000,1
|
|
20240705,134300,282795500,70000,70000,70000,70000,1
|
|
20240705,134200,282725500,70000,70000,70000,70000,0
|
|
20240705,134100,282725500,70000,70000,70000,70000,2
|
|
20240705,134000,282585500,70100,70100,70100,70100,1
|
|
20240705,133900,282515400,70100,70100,70100,70100,0
|
|
20240705,133800,282515400,70100,70100,70100,70100,1
|
|
20240705,133700,282445300,70100,70100,70100,70100,0
|
|
20240705,133600,282445300,70100,70100,70100,70100,1
|
|
20240705,133500,282375200,70100,70100,70100,70100,0
|
|
20240705,133400,282375200,70100,70100,70100,70100,0
|
|
20240705,133300,282375200,70100,70100,70100,70100,2
|
|
20240705,133200,282235000,70100,70100,70100,70100,6
|
|
20240705,133100,281814400,70100,70100,70100,70100,0
|
|
20240705,133000,281814400,70100,70100,70100,70100,1
|
|
20240705,132900,281744300,70100,69900,70100,69900,400
|
|
20240705,132800,253728200,69900,69900,69900,69900,10
|
|
20240705,132700,253029200,69900,69900,69900,69900,10
|
|
20240705,132600,252330200,69900,69900,69900,69900,1
|
|
20240705,132500,252260300,69900,69900,69900,69900,2
|
|
20240705,132400,252120500,69900,69900,69900,69900,3
|
|
20240705,132300,251910800,69800,69800,69800,69800,0
|
|
20240705,132200,251910800,69800,69900,69900,69800,6
|
|
20240705,132100,251491900,69900,69900,69900,69900,0
|
|
20240705,132000,251491900,69900,69900,69900,69900,21
|
|
20240705,131900,250024000,69900,69900,69900,69900,1
|
|
20240705,131800,249954100,69900,69900,69900,69900,0
|
|
20240705,131700,249954100,69900,69900,69900,69900,2
|
|
20240705,131600,249814300,69800,69900,69900,69800,11
|
|
20240705,131500,249046400,69800,69800,69800,69800,0
|
|
20240705,131400,249046400,69800,69700,69800,69700,201
|
|
20240705,131300,235026600,69700,69700,69700,69700,0
|
|
20240705,131200,235026600,69700,69700,69700,69700,0
|
|
20240705,131100,235026600,69700,69700,69700,69700,2
|
|
20240705,131000,234887200,69700,69700,69700,69700,0
|
|
20240705,130900,234887200,69700,69700,69700,69700,1
|
|
20240705,130800,234817500,69700,69700,69700,69700,30
|
|
20240705,130700,232726500,69700,69700,69700,69700,0
|
|
20240705,130600,232726500,69700,69700,69700,69700,1
|
|
20240705,130500,232656800,69700,69700,69700,69700,0
|
|
20240705,130400,232656800,69700,69700,69700,69700,0
|
|
20240705,130300,232656800,69700,69700,69700,69700,2
|
|
20240705,130200,232517400,69700,69700,69700,69700,0
|
|
20240705,130100,232517400,69700,69700,69700,69700,0
|
|
20240705,130000,232517400,69700,69700,69700,69700,2
|
|
20240705,125900,232378000,69700,69700,69700,69700,60
|
|
20240705,125800,228196000,69800,69800,69800,69800,1
|
|
20240705,125700,228126200,69800,69800,69800,69800,0
|
|
20240705,125600,228126200,69800,69800,69800,69800,0
|
|
20240705,125500,228126200,69800,69800,69800,69800,3
|
|
20240705,125400,227916800,69800,69800,69800,69800,0
|
|
20240705,125300,227916800,69800,69800,69800,69800,0
|
|
20240705,125200,227916800,69800,69800,69800,69800,1
|
|
20240705,125100,227847000,69800,69800,69800,69800,1
|
|
20240705,125000,227777200,69800,69800,69800,69800,1
|
|
20240705,124900,227707400,69800,69800,69800,69800,0
|
|
20240705,124800,227707400,69800,69800,69800,69800,0
|
|
20240705,124700,227707400,69800,69800,69800,69800,2
|
|
20240705,124600,227567800,69800,69800,69800,69800,0
|
|
20240705,124500,227567800,69800,69800,69800,69800,0
|
|
20240705,124400,227567800,69800,69800,69800,69800,1
|
|
20240705,124300,227498000,69800,69800,69800,69800,0
|
|
20240705,124200,227498000,69800,69800,69800,69800,1
|
|
20240705,124100,227428200,69800,69800,69800,69800,0
|
|
20240705,124000,227428200,69800,69800,69800,69800,0
|
|
20240705,123900,227428200,69800,69800,69800,69800,6
|
|
20240705,123800,227009400,69800,69800,69800,69800,0
|
|
20240705,123700,227009400,69800,69800,69800,69800,0
|
|
20240705,123600,227009400,69800,69800,69800,69800,1
|
|
20240705,123500,226939600,69800,69800,69800,69800,0
|
|
20240705,123400,226939600,69800,69800,69800,69800,0
|
|
20240705,123300,226939600,69800,69800,69800,69800,2
|
|
20240705,123200,226800000,69800,69800,69800,69800,2
|
|
20240705,123100,226660400,69800,69800,69800,69800,1
|
|
20240705,123000,226590600,69800,69800,69800,69800,0
|
|
20240705,122900,226590600,69800,69800,69800,69800,0
|
|
20240705,122800,226590600,69800,69800,69800,69800,1
|
|
20240705,122700,226520800,69800,69800,69800,69800,0
|
|
20240705,122600,226520800,69800,69800,69800,69800,16
|
|
20240705,122500,225404000,69800,69800,69800,69800,2
|
|
20240705,122400,225264400,69800,69800,69800,69800,0
|
|
20240705,122300,225264400,69800,69800,69800,69800,1
|
|
20240705,122200,225194600,69600,69600,69600,69600,0
|
|
20240705,122100,225194600,69600,69700,69700,69600,35
|
|
20240705,122000,222755700,69700,69800,69800,69700,16
|
|
20240705,121900,221640400,69800,69800,69800,69800,4
|
|
20240705,121800,221361200,69900,69900,69900,69900,0
|
|
20240705,121700,221361200,69900,69900,69900,69900,2
|
|
20240705,121600,221221400,69900,69900,69900,69900,0
|
|
20240705,121500,221221400,69900,69900,69900,69900,0
|
|
20240705,121400,221221400,69900,69900,69900,69900,41
|
|
20240705,121300,218355500,69900,69900,69900,69900,0
|
|
20240705,121200,218355500,69900,69900,69900,69900,41
|
|
20240705,121100,215489600,69900,69900,69900,69900,1
|
|
20240705,121000,215419700,69800,69800,69800,69800,23
|
|
20240705,120900,213814300,69900,69900,69900,69900,2
|
|
20240705,120800,213674500,69900,69900,69900,69900,0
|
|
20240705,120700,213674500,69900,69900,69900,69900,0
|
|
20240705,120600,213674500,69900,69900,69900,69900,1
|
|
20240705,120500,213604600,69900,69900,69900,69900,10
|
|
20240705,120400,212905600,69900,69900,69900,69900,1
|
|
20240705,120300,212835700,69900,69900,69900,69700,264
|
|
20240705,120200,194416500,69900,69900,69900,69900,3
|
|
20240705,120100,194206800,70000,70000,70000,70000,2
|
|
20240705,120000,194066800,70000,70000,70000,70000,1
|
|
20240705,115900,193996800,70000,70000,70000,70000,1
|
|
20240705,115800,193926800,70000,70000,70000,70000,1
|
|
20240705,115700,193856800,70000,70000,70000,70000,0
|
|
20240705,115600,193856800,70000,70000,70000,70000,2
|
|
20240705,115500,193716800,69800,69800,69800,69800,1
|
|
20240705,115400,193647000,69800,69800,69800,69800,1
|
|
20240705,115300,193577200,69900,69800,69900,69800,4
|
|
20240705,115200,193297900,69900,70000,70000,69900,24
|
|
20240705,115100,191619900,70000,70000,70000,70000,0
|
|
20240705,115000,191619900,70000,70000,70000,70000,2
|
|
20240705,114900,191479900,70000,70000,70000,70000,0
|
|
20240705,114800,191479900,70000,70000,70000,70000,0
|
|
20240705,114700,191479900,70000,69900,70000,69900,3
|
|
20240705,114600,191270000,69900,69900,69900,69900,101
|
|
20240705,114500,184210100,70000,70000,70000,70000,1
|
|
20240705,114400,184140100,70000,70000,70000,70000,1
|
|
20240705,114300,184070100,70000,70000,70000,70000,0
|
|
20240705,114200,184070100,70000,70000,70000,70000,2
|
|
20240705,114100,183930100,70000,70000,70000,70000,33
|
|
20240705,114000,181620100,70100,70100,70100,70100,0
|
|
20240705,113900,181620100,70100,70100,70100,70100,2
|
|
20240705,113800,181479900,70000,70000,70000,70000,25
|
|
20240705,113700,179729900,70100,70100,70100,70100,1
|
|
20240705,113600,179659800,70000,70000,70000,70000,172
|
|
20240705,113500,167619800,70000,70000,70000,70000,0
|
|
20240705,113400,167619800,70000,70000,70000,70000,1
|
|
20240705,113300,167549800,70000,70000,70000,70000,1
|
|
20240705,113200,167479800,70000,70000,70000,70000,0
|
|
20240705,113100,167479800,70000,70000,70000,70000,3
|
|
20240705,113000,167269800,70000,70000,70000,70000,1
|
|
20240705,112900,167199800,70000,70000,70000,70000,0
|
|
20240705,112800,167199800,70000,70000,70000,70000,2
|
|
20240705,112700,167059800,70000,70000,70000,70000,0
|
|
20240705,112600,167059800,70000,70000,70000,70000,2
|
|
20240705,112500,166919800,70000,70000,70000,70000,1
|
|
20240705,112400,166849800,69900,69900,69900,69900,44
|
|
20240705,112300,163774200,70000,70000,70000,70000,2
|
|
20240705,112200,163634200,69900,69900,69900,69900,5
|
|
20240705,112100,163284700,69900,69900,69900,69900,5
|
|
20240705,112000,162935200,70000,70000,70000,69900,4
|
|
20240705,111900,162655400,70000,70000,70000,70000,0
|
|
20240705,111800,162655400,70000,70000,70000,70000,2
|
|
20240705,111700,162515400,70000,70000,70000,70000,3
|
|
20240705,111600,162305400,70000,70000,70000,69900,18
|
|
20240705,111500,161046900,70000,70000,70000,70000,1
|
|
20240705,111400,160976900,69900,69900,69900,69900,2
|
|
20240705,111300,160837100,69900,69900,69900,69900,98
|
|
20240705,111200,153986900,69900,69900,69900,69900,4
|
|
20240705,111100,153707300,69900,69900,69900,69900,2
|
|
20240705,111000,153567500,69900,69900,69900,69900,4
|
|
20240705,110900,153287900,69900,69900,69900,69900,2
|
|
20240705,110800,153148100,69900,69900,69900,69900,3
|
|
20240705,110700,152938400,69900,69900,69900,69900,1
|
|
20240705,110600,152868500,69900,69900,69900,69900,2
|
|
20240705,110500,152728700,69900,69700,69900,69700,3
|
|
20240705,110400,152519200,69900,69800,69900,69800,4
|
|
20240705,110300,152239700,69800,69800,69800,69800,2
|
|
20240705,110200,152100100,69800,69800,69800,69800,2
|
|
20240705,110100,151960500,69800,69800,69800,69800,4
|
|
20240705,110000,151681300,69800,69800,69800,69800,50
|
|
20240705,105900,148191300,69800,69700,69800,69700,5
|
|
20240705,105800,147842400,69800,69800,69800,69800,2
|
|
20240705,105700,147702800,69800,69800,69800,69800,2
|
|
20240705,105600,147563200,69800,69800,69800,69800,4
|
|
20240705,105500,147284000,69800,69700,69800,69700,3
|
|
20240705,105400,147074700,69800,69800,69800,69800,0
|
|
20240705,105300,147074700,69800,69800,69800,69800,4
|
|
20240705,105200,146795500,69800,69800,69800,69800,2
|
|
20240705,105100,146655900,69700,69700,69700,69700,27
|
|
20240705,105000,144774000,69700,69700,69700,69700,73
|
|
20240705,104900,139685900,69700,69800,69800,69700,3
|
|
20240705,104800,139476600,69800,69800,69800,69800,4
|
|
20240705,104700,139197400,69800,69800,69800,69800,0
|
|
20240705,104600,139197400,69800,69800,69800,69800,0
|
|
20240705,104500,139197400,69800,69800,69800,69800,2
|
|
20240705,104400,139057800,69800,69800,69800,69800,2
|
|
20240705,104300,138918200,69800,69900,69900,69800,61
|
|
20240705,104200,134656000,69900,69800,69900,69800,119
|
|
20240705,104100,126349600,69800,69800,69800,69800,0
|
|
20240705,104000,126349600,69800,69800,69800,69800,2
|
|
20240705,103900,126210000,69800,69800,69800,69800,0
|
|
20240705,103800,126210000,69800,69800,69800,69800,0
|
|
20240705,103700,126210000,69800,69800,69800,69800,2
|
|
20240705,103600,126070400,69800,69800,69800,69800,0
|
|
20240705,103500,126070400,69800,69800,69800,69800,0
|
|
20240705,103400,126070400,69800,69900,69900,69800,2
|
|
20240705,103300,125930700,69900,69900,69900,69900,11
|
|
20240705,103200,125161800,70000,70000,70000,70000,3
|
|
20240705,103100,124951800,70000,70000,70000,70000,1
|
|
20240705,103000,124881800,69800,69800,69800,69800,0
|
|
20240705,102900,124881800,69800,69800,69800,69800,15
|
|
20240705,102800,123834800,69800,69800,69800,69800,0
|
|
20240705,102700,123834800,69800,69800,69800,69800,0
|
|
20240705,102600,123834800,69800,69800,69800,69800,1
|
|
20240705,102500,123765000,69800,69800,69800,69800,1
|
|
20240705,102400,123695200,69800,69700,69800,69700,3
|
|
20240705,102300,123485900,69800,69800,69800,69800,0
|
|
20240705,102200,123485900,69800,69800,69800,69800,1
|
|
20240705,102100,123416100,69800,69700,70000,69700,410
|
|
20240705,102000,94779600,69800,69800,69800,69800,1
|
|
20240705,101900,94709800,69800,69800,69800,69800,1
|
|
20240705,101800,94640000,69800,69800,69800,69800,1
|
|
20240705,101700,94570200,69800,69800,69800,69800,1
|
|
20240705,101600,94500400,69700,69700,69700,69700,47
|
|
20240705,101500,91224500,69700,69700,69700,69700,2
|
|
20240705,101400,91085100,69700,69700,69700,69700,0
|
|
20240705,101300,91085100,69700,69700,69700,69700,1
|
|
20240705,101200,91015400,69700,69700,69700,69700,0
|
|
20240705,101100,91015400,69700,69700,69700,69700,5
|
|
20240705,101000,90666900,69700,69700,69700,69700,1
|
|
20240705,100900,90597200,69600,69600,69600,69600,4
|
|
20240705,100800,90318800,69700,69700,69700,69700,162
|
|
20240705,100700,79027400,69700,69600,69700,69600,3
|
|
20240705,100600,78818400,69600,69500,69600,69500,2
|
|
20240705,100500,78679300,69700,69700,69700,69700,1
|
|
20240705,100400,78609600,69700,69700,69700,69700,0
|
|
20240705,100300,78609600,69700,69700,69700,69700,6
|
|
20240705,100200,78191400,69700,69700,69700,69700,11
|
|
20240705,100100,77424700,69700,69700,69700,69700,14
|
|
20240705,100000,76448900,69700,69700,69700,69500,4
|
|
20240705,095900,76170300,69600,69600,69600,69600,3
|
|
20240705,095800,75961500,69600,69600,69600,69600,0
|
|
20240705,095700,75961500,69600,69600,69600,69600,0
|
|
20240705,095600,75961500,69600,69600,69600,69600,102
|
|
20240705,095500,68862300,69700,69700,69700,69700,0
|
|
20240705,095400,68862300,69700,69700,69700,69700,2
|
|
20240705,095300,68722900,69700,69700,69700,69700,0
|
|
20240705,095200,68722900,69700,69700,69700,69700,0
|
|
20240705,095100,68722900,69700,69700,69700,69700,1
|
|
20240705,095000,68653200,69500,69700,69700,69500,52
|
|
20240705,094900,65038800,69700,69700,69700,69700,0
|
|
20240705,094800,65038800,69700,69700,69700,69700,1
|
|
20240705,094700,64969100,69500,69600,69600,69500,89
|
|
20240705,094600,58774800,69600,69500,69600,69500,69
|
|
20240705,094500,53979100,69500,69500,69500,69500,2
|
|
20240705,094400,53840100,69500,69500,69500,69500,24
|
|
20240705,094300,52172100,69400,69400,69400,69400,110
|
|
20240705,094200,44538100,69300,69400,69400,69300,96
|
|
20240705,094100,37885200,69300,69400,69400,69300,100
|
|
20240705,094000,30955100,69400,69300,69400,69300,13
|
|
20240705,093900,30053900,69300,69300,69300,69300,2
|
|
20240705,093800,29915300,69300,69300,69300,69300,2
|
|
20240705,093700,29776700,69200,69200,69200,69200,0
|
|
20240705,093600,29776700,69200,69200,69200,69200,0
|
|
20240705,093500,29776700,69200,69200,69200,69200,10
|
|
20240705,093400,29084700,69200,69200,69200,69200,1
|
|
20240705,093300,29015500,69300,69200,69300,69200,83
|
|
20240705,093200,23271500,69300,69300,69300,69300,8
|
|
20240705,093100,22717100,69300,69300,69300,69300,4
|
|
20240705,093000,22439900,69300,69300,69300,69300,0
|
|
20240705,092900,22439900,69300,69200,69300,69200,11
|
|
20240705,092800,21678600,69300,69300,69300,69300,0
|
|
20240705,092700,21678600,69300,69300,69300,69300,0
|
|
20240705,092600,21678600,69300,69300,69300,69300,0
|
|
20240705,092500,21678600,69300,69300,69300,69300,0
|
|
20240705,092400,21678600,69300,69300,69300,69300,0
|
|
20240705,092300,21678600,69300,69300,69300,69300,0
|
|
20240705,092200,21678600,69300,69500,69500,69300,53
|
|
20240705,092100,18005300,69200,69300,69400,69200,87
|
|
20240705,092000,11973400,69200,69200,69200,69200,0
|
|
20240705,091900,11973400,69200,69200,69200,69200,4
|
|
20240705,091800,11696600,69200,69200,69200,69200,0
|
|
20240705,091700,11696600,69200,69200,69200,69200,0
|
|
20240705,091600,11696600,69200,69200,69200,69200,0
|
|
20240705,091500,11696600,69200,69300,69300,69200,47
|
|
20240705,091400,8440500,69200,69100,69200,69100,44
|
|
20240705,091300,5397000,69100,69100,69100,69100,0
|
|
20240705,091200,5397000,69100,69100,69100,69100,0
|
|
20240705,091100,5397000,69100,69100,69100,69100,0
|
|
20240705,091000,5397000,69100,69100,69100,69100,0
|
|
20240705,090900,5397000,69100,69100,69100,69100,2
|
|
20240705,090800,5258800,69200,69200,69200,69200,0
|
|
20240705,090700,5258800,69200,69200,69200,69200,0
|
|
20240705,090600,5258800,69200,69200,69200,69200,1
|
|
20240705,090500,5189600,69200,69200,69200,69200,0
|
|
20240705,090400,5189600,69200,69200,69200,69200,1
|
|
20240705,090300,5120400,69200,69200,69200,69200,0
|
|
20240705,090200,5120400,69200,69200,69200,69200,0
|
|
20240705,090100,5120400,69200,69200,69200,69200,0
|
|
20240705,090000,5120400,69200,69200,69200,69200,73
|