573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183000,266587500,70100,70100,70100,70100,439
|
|
20240708,182900,266587500,70100,70100,70100,70100,0
|
|
20240708,182800,266587500,70100,70100,70100,70100,0
|
|
20240708,182700,266587500,70100,70100,70100,70100,0
|
|
20240708,182600,266587500,70100,70100,70100,70100,0
|
|
20240708,182500,266587500,70100,70100,70100,70100,0
|
|
20240708,182400,266587500,70100,70100,70100,70100,0
|
|
20240708,182300,266587500,70100,70100,70100,70100,0
|
|
20240708,182200,266587500,70100,70100,70100,70100,0
|
|
20240708,182100,266587500,70100,70100,70100,70100,0
|
|
20240708,182000,266587500,70100,70100,70100,70100,0
|
|
20240708,181900,266587500,70100,70100,70100,70100,0
|
|
20240708,181800,266587500,70100,70100,70100,70100,0
|
|
20240708,181700,266587500,70100,70100,70100,70100,0
|
|
20240708,181600,266587500,70100,70100,70100,70100,0
|
|
20240708,181500,266587500,70100,70100,70100,70100,0
|
|
20240708,181400,266587500,70100,70100,70100,70100,0
|
|
20240708,181300,266587500,70100,70100,70100,70100,0
|
|
20240708,181200,266587500,70100,70100,70100,70100,0
|
|
20240708,181100,266587500,70100,70100,70100,70100,0
|
|
20240708,181000,266587500,70100,70100,70100,70100,0
|
|
20240708,180900,266587500,70100,70100,70100,70100,0
|
|
20240708,180800,266587500,70100,70100,70100,70100,0
|
|
20240708,180700,266587500,70100,70100,70100,70100,0
|
|
20240708,180600,266587500,70100,70100,70100,70100,0
|
|
20240708,180500,266587500,70100,70100,70100,70100,0
|
|
20240708,180400,266587500,70100,70100,70100,70100,0
|
|
20240708,180300,266587500,70100,70100,70100,70100,0
|
|
20240708,180200,266587500,70100,70100,70100,70100,0
|
|
20240708,180100,266587500,70100,70100,70100,70100,0
|
|
20240708,180000,266587500,70100,70100,70100,70100,439
|
|
20240708,175900,266587500,70100,70100,70100,70100,0
|
|
20240708,175800,266587500,70100,70100,70100,70100,0
|
|
20240708,175700,266587500,70100,70100,70100,70100,0
|
|
20240708,175600,266587500,70100,70100,70100,70100,0
|
|
20240708,175500,266587500,70100,70100,70100,70100,0
|
|
20240708,175400,266587500,70100,70100,70100,70100,0
|
|
20240708,175300,266587500,70100,70100,70100,70100,0
|
|
20240708,175200,266587500,70100,70100,70100,70100,0
|
|
20240708,175100,266587500,70100,70100,70100,70100,0
|
|
20240708,175000,266587500,70100,70100,70100,70100,0
|
|
20240708,174900,266587500,70100,70100,70100,70100,0
|
|
20240708,174800,266587500,70100,70100,70100,70100,0
|
|
20240708,174700,266587500,70100,70100,70100,70100,0
|
|
20240708,174600,266587500,70100,70100,70100,70100,0
|
|
20240708,174500,266587500,70100,70100,70100,70100,0
|
|
20240708,174400,266587500,70100,70100,70100,70100,0
|
|
20240708,174300,266587500,70100,70100,70100,70100,0
|
|
20240708,174200,266587500,70100,70100,70100,70100,0
|
|
20240708,174100,266587500,70100,70100,70100,70100,0
|
|
20240708,174000,266587500,70100,70100,70100,70100,0
|
|
20240708,173900,266587500,70100,70100,70100,70100,0
|
|
20240708,173800,266587500,70100,70100,70100,70100,0
|
|
20240708,173700,266587500,70100,70100,70100,70100,0
|
|
20240708,173600,266587500,70100,70100,70100,70100,0
|
|
20240708,173500,266587500,70100,70100,70100,70100,0
|
|
20240708,173400,266587500,70100,70100,70100,70100,0
|
|
20240708,173300,266587500,70100,70100,70100,70100,0
|
|
20240708,173200,266587500,70100,70100,70100,70100,0
|
|
20240708,173100,266587500,70100,70100,70100,70100,0
|
|
20240708,173000,266587500,70100,70100,70100,70100,439
|
|
20240708,172900,266587500,70100,70100,70100,70100,0
|
|
20240708,172800,266587500,70100,70100,70100,70100,0
|
|
20240708,172700,266587500,70100,70100,70100,70100,0
|
|
20240708,172600,266587500,70100,70100,70100,70100,0
|
|
20240708,172500,266587500,70100,70100,70100,70100,0
|
|
20240708,172400,266587500,70100,70100,70100,70100,0
|
|
20240708,172300,266587500,70100,70100,70100,70100,0
|
|
20240708,172200,266587500,70100,70100,70100,70100,0
|
|
20240708,172100,266587500,70100,70100,70100,70100,0
|
|
20240708,172000,266587500,70100,70100,70100,70100,0
|
|
20240708,171900,266587500,70100,70100,70100,70100,0
|
|
20240708,171800,266587500,70100,70100,70100,70100,0
|
|
20240708,171700,266587500,70100,70100,70100,70100,0
|
|
20240708,171600,266587500,70100,70100,70100,70100,0
|
|
20240708,171500,266587500,70100,70100,70100,70100,0
|
|
20240708,171400,266587500,70100,70100,70100,70100,0
|
|
20240708,171300,266587500,70100,70100,70100,70100,0
|
|
20240708,171200,266587500,70100,70100,70100,70100,0
|
|
20240708,171100,266587500,70100,70100,70100,70100,0
|
|
20240708,171000,266587500,70100,70100,70100,70100,0
|
|
20240708,170900,266587500,70100,70100,70100,70100,0
|
|
20240708,170800,266587500,70100,70100,70100,70100,0
|
|
20240708,170700,266587500,70100,70100,70100,70100,0
|
|
20240708,170600,266587500,70100,70100,70100,70100,0
|
|
20240708,170500,266587500,70100,70100,70100,70100,0
|
|
20240708,170400,266587500,70100,70100,70100,70100,0
|
|
20240708,170300,266587500,70100,70100,70100,70100,0
|
|
20240708,170200,266587500,70100,70100,70100,70100,0
|
|
20240708,170100,266587500,70100,70100,70100,70100,0
|
|
20240708,170000,266587500,70100,70100,70100,70100,439
|
|
20240708,165900,266587500,70100,70100,70100,70100,0
|
|
20240708,165800,266587500,70100,70100,70100,70100,0
|
|
20240708,165700,266587500,70100,70100,70100,70100,0
|
|
20240708,165600,266587500,70100,70100,70100,70100,0
|
|
20240708,165500,266587500,70100,70100,70100,70100,0
|
|
20240708,165400,266587500,70100,70100,70100,70100,0
|
|
20240708,165300,266587500,70100,70100,70100,70100,0
|
|
20240708,165200,266587500,70100,70100,70100,70100,0
|
|
20240708,165100,266587500,70100,70100,70100,70100,0
|
|
20240708,165000,266587500,70100,70100,70100,70100,0
|
|
20240708,164900,266587500,70100,70100,70100,70100,0
|
|
20240708,164800,266587500,70100,70100,70100,70100,0
|
|
20240708,164700,266587500,70100,70100,70100,70100,0
|
|
20240708,164600,266587500,70100,70100,70100,70100,0
|
|
20240708,164500,266587500,70100,70100,70100,70100,0
|
|
20240708,164400,266587500,70100,70100,70100,70100,0
|
|
20240708,164300,266587500,70100,70100,70100,70100,0
|
|
20240708,164200,266587500,70100,70100,70100,70100,0
|
|
20240708,164100,266587500,70100,70100,70100,70100,0
|
|
20240708,164000,266587500,70100,70100,70100,70100,0
|
|
20240708,163900,266587500,70100,70100,70100,70100,0
|
|
20240708,163800,266587500,70100,70100,70100,70100,0
|
|
20240708,163700,266587500,70100,70100,70100,70100,0
|
|
20240708,163600,266587500,70100,70100,70100,70100,0
|
|
20240708,163500,266587500,70100,70100,70100,70100,0
|
|
20240708,163400,266587500,70100,70100,70100,70100,0
|
|
20240708,163300,266587500,70100,70100,70100,70100,0
|
|
20240708,163200,266587500,70100,70100,70100,70100,0
|
|
20240708,163100,266587500,70100,70100,70100,70100,0
|
|
20240708,163000,266587500,70100,70100,70100,70100,439
|
|
20240708,162900,266587500,70100,70100,70100,70100,0
|
|
20240708,162800,266587500,70100,70100,70100,70100,0
|
|
20240708,162700,266587500,70100,70100,70100,70100,0
|
|
20240708,162600,266587500,70100,70100,70100,70100,0
|
|
20240708,162500,266587500,70100,70100,70100,70100,0
|
|
20240708,162400,266587500,70100,70100,70100,70100,0
|
|
20240708,162300,266587500,70100,70100,70100,70100,0
|
|
20240708,162200,266587500,70100,70100,70100,70100,0
|
|
20240708,162100,266587500,70100,70100,70100,70100,0
|
|
20240708,162000,266587500,70100,70100,70100,70100,0
|
|
20240708,161900,266587500,70100,70100,70100,70100,0
|
|
20240708,161800,266587500,70100,70100,70100,70100,0
|
|
20240708,161700,266587500,70100,70100,70100,70100,0
|
|
20240708,161600,266587500,70100,70100,70100,70100,0
|
|
20240708,161500,266587500,70100,70100,70100,70100,0
|
|
20240708,161400,266587500,70100,70100,70100,70100,0
|
|
20240708,161300,266587500,70100,70100,70100,70100,0
|
|
20240708,161200,266587500,70100,70100,70100,70100,0
|
|
20240708,161100,266587500,70100,70100,70100,70100,0
|
|
20240708,161000,266587500,70100,70100,70100,70100,0
|
|
20240708,160900,266587500,70100,70100,70100,70100,0
|
|
20240708,160800,266587500,70100,70100,70100,70100,0
|
|
20240708,160700,266587500,70100,70100,70100,70100,0
|
|
20240708,160600,266587500,70100,70100,70100,70100,0
|
|
20240708,160500,266587500,70100,70100,70100,70100,0
|
|
20240708,160400,266587500,70100,70100,70100,70100,0
|
|
20240708,160300,266587500,70100,70100,70100,70100,0
|
|
20240708,160200,266587500,70100,70100,70100,70100,0
|
|
20240708,160100,266587500,70100,70100,70100,70100,0
|
|
20240708,160000,266587500,70100,70100,70100,70100,439
|
|
20240708,155900,266587500,70100,70100,70100,70100,0
|
|
20240708,155800,266587500,70100,70100,70100,70100,0
|
|
20240708,155700,266587500,70100,70100,70100,70100,0
|
|
20240708,155600,266587500,70100,70100,70100,70100,0
|
|
20240708,155500,266587500,70100,70100,70100,70100,0
|
|
20240708,155400,266587500,70100,70100,70100,70100,0
|
|
20240708,155300,266587500,70100,70100,70100,70100,0
|
|
20240708,155200,266587500,70100,70100,70100,70100,0
|
|
20240708,155100,266587500,70100,70100,70100,70100,0
|
|
20240708,155000,266587500,70100,70100,70100,70100,0
|
|
20240708,154900,266587500,70100,70100,70100,70100,0
|
|
20240708,154800,266587500,70100,70100,70100,70100,0
|
|
20240708,154700,266587500,70100,70100,70100,70100,0
|
|
20240708,154600,266587500,70100,70100,70100,70100,0
|
|
20240708,154500,266587500,70100,70100,70100,70100,0
|
|
20240708,154400,266587500,70100,70100,70100,70100,0
|
|
20240708,154300,266587500,70100,70100,70100,70100,0
|
|
20240708,154200,266587500,70100,70100,70100,70100,0
|
|
20240708,154100,266587500,70100,70100,70100,70100,0
|
|
20240708,154000,266587500,70100,70100,70100,70100,0
|
|
20240708,153900,266587500,70100,70100,70100,70100,0
|
|
20240708,153800,266587500,70100,70100,70100,70100,0
|
|
20240708,153700,266587500,70100,70100,70100,70100,0
|
|
20240708,153600,266587500,70100,70100,70100,70100,0
|
|
20240708,153500,266587500,70100,70100,70100,70100,0
|
|
20240708,153400,266587500,70100,70100,70100,70100,0
|
|
20240708,153300,266587500,70100,70100,70100,70100,0
|
|
20240708,153200,266587500,70100,70100,70100,70100,0
|
|
20240708,153100,266587500,70100,70100,70100,70100,0
|
|
20240708,153000,266587500,70100,70100,70100,70100,878
|
|
20240708,152900,235813600,70100,70100,70100,70100,0
|
|
20240708,152800,235813600,70100,70100,70100,70100,0
|
|
20240708,152700,235813600,70100,70100,70100,70100,0
|
|
20240708,152600,235813600,70100,70100,70100,70100,0
|
|
20240708,152500,235813600,70100,70100,70100,70100,0
|
|
20240708,152400,235813600,70100,70100,70100,70100,0
|
|
20240708,152300,235813600,70100,70100,70100,70100,0
|
|
20240708,152200,235813600,70100,70100,70100,70100,0
|
|
20240708,152100,235813600,70100,70100,70100,70100,0
|
|
20240708,152000,235813600,70100,70100,70100,70100,0
|
|
20240708,151900,235813600,70100,70100,70100,70100,14
|
|
20240708,151800,234832200,70100,70100,70100,70100,0
|
|
20240708,151700,234832200,70100,70100,70100,70100,7
|
|
20240708,151600,234341500,70100,70100,70200,70100,10
|
|
20240708,151500,233640300,70100,70100,70100,70100,1
|
|
20240708,151400,233570200,70100,70100,70100,70100,8
|
|
20240708,151300,233009400,70100,70100,70100,70100,2
|
|
20240708,151200,232869200,70200,70200,70200,70100,34
|
|
20240708,151100,230485600,70100,70100,70100,70100,2
|
|
20240708,151000,230345400,70100,70100,70100,70100,1
|
|
20240708,150900,230275300,70100,70100,70100,70100,0
|
|
20240708,150800,230275300,70100,70100,70100,70100,0
|
|
20240708,150700,230275300,70100,70100,70100,70100,1
|
|
20240708,150600,230205200,70100,70100,70100,70100,2
|
|
20240708,150500,230065000,70100,70100,70100,70100,0
|
|
20240708,150400,230065000,70100,70100,70100,70100,1
|
|
20240708,150300,229994900,70100,70100,70100,70100,0
|
|
20240708,150200,229994900,70100,70100,70100,70100,0
|
|
20240708,150100,229994900,70100,70100,70100,70100,0
|
|
20240708,150000,229994900,70100,70100,70100,70100,1
|
|
20240708,145900,229924800,70300,70300,70300,70300,18
|
|
20240708,145800,228659400,70200,70200,70200,70200,5
|
|
20240708,145700,228308400,70200,70200,70200,70200,0
|
|
20240708,145600,228308400,70200,70200,70200,70200,0
|
|
20240708,145500,228308400,70200,70200,70200,70200,0
|
|
20240708,145400,228308400,70200,70200,70200,70200,100
|
|
20240708,145300,221288400,70100,70100,70100,70100,0
|
|
20240708,145200,221288400,70100,70100,70100,70100,1
|
|
20240708,145100,221218300,70100,70100,70100,70100,0
|
|
20240708,145000,221218300,70100,70100,70100,70100,0
|
|
20240708,144900,221218300,70100,70100,70100,70100,1
|
|
20240708,144800,221148200,70100,70100,70100,70100,0
|
|
20240708,144700,221148200,70100,70100,70100,70100,0
|
|
20240708,144600,221148200,70100,70100,70100,70100,1
|
|
20240708,144500,221078100,70200,70200,70200,70200,35
|
|
20240708,144400,218621100,70200,70200,70200,70200,0
|
|
20240708,144300,218621100,70200,70200,70200,70200,10
|
|
20240708,144200,217919100,70200,70300,70300,70200,7
|
|
20240708,144100,217427100,70200,70200,70200,70200,20
|
|
20240708,144000,216023100,70200,70200,70200,70200,0
|
|
20240708,143900,216023100,70200,70200,70200,70200,12
|
|
20240708,143800,215180700,70200,70200,70200,70200,0
|
|
20240708,143700,215180700,70200,70200,70200,70200,0
|
|
20240708,143600,215180700,70200,70200,70200,70200,1
|
|
20240708,143500,215110500,70300,70300,70300,70300,12
|
|
20240708,143400,214266900,70300,70300,70300,70300,10
|
|
20240708,143300,213563900,70300,70300,70300,70300,0
|
|
20240708,143200,213563900,70300,70300,70300,70300,0
|
|
20240708,143100,213563900,70300,70200,70300,70200,13
|
|
20240708,143000,212650800,70200,70200,70200,70200,0
|
|
20240708,142900,212650800,70200,70200,70200,70200,1
|
|
20240708,142800,212580600,70300,70300,70300,70300,6
|
|
20240708,142700,212158800,70300,70300,70300,70300,0
|
|
20240708,142600,212158800,70300,70300,70300,70300,7
|
|
20240708,142500,211666700,70200,70200,70200,70200,0
|
|
20240708,142400,211666700,70200,70200,70200,70200,0
|
|
20240708,142300,211666700,70200,70200,70200,70200,9
|
|
20240708,142200,211034900,70200,70200,70200,70200,0
|
|
20240708,142100,211034900,70200,70200,70200,70200,0
|
|
20240708,142000,211034900,70200,70200,70200,70200,3
|
|
20240708,141900,210824300,70300,70300,70300,70300,0
|
|
20240708,141800,210824300,70300,70300,70300,70300,0
|
|
20240708,141700,210824300,70300,70300,70300,70300,6
|
|
20240708,141600,210402500,70300,70300,70300,70300,0
|
|
20240708,141500,210402500,70300,70300,70300,70300,0
|
|
20240708,141400,210402500,70300,70300,70300,70300,16
|
|
20240708,141300,209277700,70300,70300,70300,70300,0
|
|
20240708,141200,209277700,70300,70300,70300,70300,0
|
|
20240708,141100,209277700,70300,70300,70300,70300,0
|
|
20240708,141000,209277700,70300,70300,70300,70300,12
|
|
20240708,140900,208434100,70300,70300,70300,70300,0
|
|
20240708,140800,208434100,70300,70300,70300,70300,100
|
|
20240708,140700,201404100,70300,70300,70300,70300,13
|
|
20240708,140600,200490200,70300,70300,70300,70300,0
|
|
20240708,140500,200490200,70300,70300,70300,70300,0
|
|
20240708,140400,200490200,70300,70300,70300,70300,16
|
|
20240708,140300,199365400,70300,70300,70300,70300,6
|
|
20240708,140200,198943600,70200,70200,70200,70200,0
|
|
20240708,140100,198943600,70200,70200,70200,70200,0
|
|
20240708,140000,198943600,70200,70200,70200,70200,0
|
|
20240708,135900,198943600,70200,70200,70200,70200,0
|
|
20240708,135800,198943600,70200,70200,70200,70200,98
|
|
20240708,135700,192064000,70200,70100,70200,70100,45
|
|
20240708,135600,188906400,70200,70300,70300,70200,16
|
|
20240708,135500,187782600,70100,70100,70100,70100,1
|
|
20240708,135400,187712500,70300,70100,70300,70100,5
|
|
20240708,135300,187361400,70100,70100,70100,70100,3
|
|
20240708,135200,187151100,70100,70100,70100,70100,0
|
|
20240708,135100,187151100,70100,70300,70300,70100,126
|
|
20240708,135000,178298500,70300,70300,70300,70300,0
|
|
20240708,134900,178298500,70300,70300,70300,70300,6
|
|
20240708,134800,177876700,70300,70300,70300,70300,0
|
|
20240708,134700,177876700,70300,70300,70300,70300,0
|
|
20240708,134600,177876700,70300,70300,70300,70300,6
|
|
20240708,134500,177454900,70100,70100,70100,70100,0
|
|
20240708,134400,177454900,70100,70100,70100,70100,1
|
|
20240708,134300,177384800,70200,70200,70200,70200,0
|
|
20240708,134200,177384800,70200,70200,70200,70200,6
|
|
20240708,134100,176963600,70200,70200,70200,70200,0
|
|
20240708,134000,176963600,70200,70200,70200,70200,6
|
|
20240708,133900,176542400,70300,70300,70300,70300,6
|
|
20240708,133800,176120600,70200,70200,70200,70200,0
|
|
20240708,133700,176120600,70200,70200,70200,70200,1
|
|
20240708,133600,176050400,70200,70200,70200,70200,0
|
|
20240708,133500,176050400,70200,70200,70200,70200,6
|
|
20240708,133400,175629200,70100,70100,70100,70100,1
|
|
20240708,133300,175559100,70200,70200,70200,70200,0
|
|
20240708,133200,175559100,70200,70200,70200,70200,12
|
|
20240708,133100,174716700,70200,70200,70200,70200,0
|
|
20240708,133000,174716700,70200,70200,70200,70200,0
|
|
20240708,132900,174716700,70200,70200,70200,70200,20
|
|
20240708,132800,173312700,70100,70100,70100,70100,0
|
|
20240708,132700,173312700,70100,70100,70100,70100,0
|
|
20240708,132600,173312700,70100,70100,70100,70100,0
|
|
20240708,132500,173312700,70100,70100,70100,70100,1
|
|
20240708,132400,173242600,70200,70200,70200,70200,5
|
|
20240708,132300,172891600,70200,70200,70200,70200,1
|
|
20240708,132200,172821400,70200,70200,70200,70200,0
|
|
20240708,132100,172821400,70200,70200,70200,70200,6
|
|
20240708,132000,172400200,70200,70200,70200,70200,1
|
|
20240708,131900,172330000,70300,70300,70300,70300,0
|
|
20240708,131800,172330000,70300,70300,70300,70300,6
|
|
20240708,131700,171908200,70300,70300,70300,70300,0
|
|
20240708,131600,171908200,70300,70300,70300,70300,1
|
|
20240708,131500,171837900,70300,70300,70300,70300,0
|
|
20240708,131400,171837900,70300,70300,70300,70300,15
|
|
20240708,131300,170783400,70300,70300,70300,70300,0
|
|
20240708,131200,170783400,70300,70300,70300,70300,0
|
|
20240708,131100,170783400,70300,70300,70300,70300,6
|
|
20240708,131000,170361600,70200,70200,70200,70200,0
|
|
20240708,130900,170361600,70200,70200,70200,70200,11
|
|
20240708,130800,169589400,70200,70200,70200,70200,0
|
|
20240708,130700,169589400,70200,70200,70200,70200,6
|
|
20240708,130600,169168200,70200,70200,70200,70200,0
|
|
20240708,130500,169168200,70200,70200,70200,70200,1
|
|
20240708,130400,169098000,70100,70100,70100,70100,0
|
|
20240708,130300,169098000,70100,70100,70100,70100,0
|
|
20240708,130200,169098000,70100,70100,70100,70100,82
|
|
20240708,130100,163349800,70000,70100,70100,70000,6
|
|
20240708,130000,162929300,70000,70000,70000,70000,1
|
|
20240708,125900,162859300,70000,70200,70200,70000,168
|
|
20240708,125800,151071900,70200,70200,70200,70200,63
|
|
20240708,125700,146649300,70100,70200,70200,70100,28
|
|
20240708,125600,144685300,70200,70200,70200,70200,0
|
|
20240708,125500,144685300,70200,70200,70200,70200,0
|
|
20240708,125400,144685300,70200,70200,70200,70200,0
|
|
20240708,125300,144685300,70200,70200,70200,70200,12
|
|
20240708,125200,143842900,70200,70200,70200,70200,0
|
|
20240708,125100,143842900,70200,70200,70200,70200,0
|
|
20240708,125000,143842900,70200,70200,70200,70200,6
|
|
20240708,124900,143421700,70100,70100,70100,70100,0
|
|
20240708,124800,143421700,70100,70100,70100,70100,0
|
|
20240708,124700,143421700,70100,70100,70100,70100,1
|
|
20240708,124600,143351600,70100,70100,70100,70100,0
|
|
20240708,124500,143351600,70100,70100,70100,70100,0
|
|
20240708,124400,143351600,70100,70100,70100,70100,0
|
|
20240708,124300,143351600,70100,70100,70100,70100,0
|
|
20240708,124200,143351600,70100,70100,70100,70100,0
|
|
20240708,124100,143351600,70100,70100,70100,70100,0
|
|
20240708,124000,143351600,70100,70100,70100,70100,0
|
|
20240708,123900,143351600,70100,70100,70100,70100,0
|
|
20240708,123800,143351600,70100,70100,70100,70100,7
|
|
20240708,123700,142860900,70200,70200,70200,70200,0
|
|
20240708,123600,142860900,70200,70200,70200,70200,6
|
|
20240708,123500,142439700,70200,70200,70200,70200,0
|
|
20240708,123400,142439700,70200,70200,70200,70200,0
|
|
20240708,123300,142439700,70200,70200,70200,70200,12
|
|
20240708,123200,141597300,70200,70200,70200,70200,0
|
|
20240708,123100,141597300,70200,70200,70200,70200,0
|
|
20240708,123000,141597300,70200,70200,70200,70200,0
|
|
20240708,122900,141597300,70200,70200,70200,70200,8
|
|
20240708,122800,141035700,70200,70200,70200,70200,0
|
|
20240708,122700,141035700,70200,70200,70200,70200,0
|
|
20240708,122600,141035700,70200,70200,70200,70200,6
|
|
20240708,122500,140614500,70200,70200,70200,70200,0
|
|
20240708,122400,140614500,70200,70200,70200,70200,2
|
|
20240708,122300,140474100,70200,70200,70200,70200,1
|
|
20240708,122200,140403900,70100,70100,70100,70100,0
|
|
20240708,122100,140403900,70100,70100,70100,70100,0
|
|
20240708,122000,140403900,70100,70100,70100,70100,0
|
|
20240708,121900,140403900,70100,70100,70100,70100,4
|
|
20240708,121800,140123500,70100,70100,70100,70100,0
|
|
20240708,121700,140123500,70100,70100,70100,70100,0
|
|
20240708,121600,140123500,70100,70100,70100,70100,0
|
|
20240708,121500,140123500,70100,70100,70100,70100,6
|
|
20240708,121400,139702900,70100,70100,70100,70100,0
|
|
20240708,121300,139702900,70100,70100,70100,70100,0
|
|
20240708,121200,139702900,70100,70100,70100,70100,6
|
|
20240708,121100,139282300,70100,70100,70100,70100,0
|
|
20240708,121000,139282300,70100,70100,70100,70100,0
|
|
20240708,120900,139282300,70100,70100,70100,70100,0
|
|
20240708,120800,139282300,70100,70100,70100,70100,11
|
|
20240708,120700,138511200,70100,70100,70100,70100,0
|
|
20240708,120600,138511200,70100,70100,70100,70100,0
|
|
20240708,120500,138511200,70100,70100,70100,70100,6
|
|
20240708,120400,138090600,70100,70100,70100,70100,1
|
|
20240708,120300,138020500,70100,70100,70100,70100,0
|
|
20240708,120200,138020500,70100,70100,70100,70100,0
|
|
20240708,120100,138020500,70100,70100,70100,70100,6
|
|
20240708,120000,137599900,70100,70100,70100,70100,1
|
|
20240708,115900,137529800,69900,69900,69900,69900,3
|
|
20240708,115800,137320100,69900,69900,69900,69900,9
|
|
20240708,115700,136691000,69900,69900,69900,69900,0
|
|
20240708,115600,136691000,69900,69900,69900,69900,0
|
|
20240708,115500,136691000,69900,69900,69900,69900,1
|
|
20240708,115400,136621100,69900,69900,69900,69900,0
|
|
20240708,115300,136621100,69900,69900,69900,69900,6
|
|
20240708,115200,136201700,70100,70100,70100,70100,20
|
|
20240708,115100,134799700,70200,70200,70200,70200,6
|
|
20240708,115000,134378500,70200,70200,70200,70200,0
|
|
20240708,114900,134378500,70200,70200,70200,70200,0
|
|
20240708,114800,134378500,70200,70200,70200,70200,0
|
|
20240708,114700,134378500,70200,70200,70200,70200,6
|
|
20240708,114600,133957300,70200,70200,70200,70200,0
|
|
20240708,114500,133957300,70200,70200,70200,70200,0
|
|
20240708,114400,133957300,70200,70200,70200,70200,6
|
|
20240708,114300,133536100,70200,70200,70200,70200,0
|
|
20240708,114200,133536100,70200,70200,70200,70200,0
|
|
20240708,114100,133536100,70200,70200,70200,70200,0
|
|
20240708,114000,133536100,70200,70200,70200,70200,6
|
|
20240708,113900,133114900,70200,70200,70200,70200,0
|
|
20240708,113800,133114900,70200,70200,70200,70200,0
|
|
20240708,113700,133114900,70200,70200,70200,70200,6
|
|
20240708,113600,132693700,70200,70200,70200,70200,7
|
|
20240708,113500,132202300,70300,70300,70300,70300,0
|
|
20240708,113400,132202300,70300,70300,70300,70300,0
|
|
20240708,113300,132202300,70300,70300,70300,70300,6
|
|
20240708,113200,131780500,70200,70200,70200,70200,0
|
|
20240708,113100,131780500,70200,70200,70200,70200,0
|
|
20240708,113000,131780500,70200,70200,70200,70200,6
|
|
20240708,112900,131359300,70200,70200,70200,70200,0
|
|
20240708,112800,131359300,70200,70200,70200,70200,0
|
|
20240708,112700,131359300,70200,70200,70200,70200,0
|
|
20240708,112600,131359300,70200,70200,70200,70200,6
|
|
20240708,112500,130938100,70200,70200,70200,70200,0
|
|
20240708,112400,130938100,70200,70200,70200,70200,0
|
|
20240708,112300,130938100,70200,70200,70200,70200,6
|
|
20240708,112200,130516900,70100,70100,70100,70100,0
|
|
20240708,112100,130516900,70100,70100,70100,70100,0
|
|
20240708,112000,130516900,70100,70100,70100,70100,8
|
|
20240708,111900,129956100,70200,70200,70200,70200,12
|
|
20240708,111800,129113700,70300,70300,70300,70300,0
|
|
20240708,111700,129113700,70300,70300,70300,70300,0
|
|
20240708,111600,129113700,70300,70300,70300,70300,13
|
|
20240708,111500,128199800,70100,70100,70100,70100,0
|
|
20240708,111400,128199800,70100,70100,70100,70100,0
|
|
20240708,111300,128199800,70100,70100,70100,70100,0
|
|
20240708,111200,128199800,70100,70100,70100,70100,9
|
|
20240708,111100,127568900,70100,70100,70100,70100,0
|
|
20240708,111000,127568900,70100,70100,70100,70100,20
|
|
20240708,110900,126166900,70100,70100,70100,70100,3
|
|
20240708,110800,125956600,70100,70100,70100,70100,0
|
|
20240708,110700,125956600,70100,70100,70100,70100,0
|
|
20240708,110600,125956600,70100,70100,70100,70100,63
|
|
20240708,110500,121540300,70100,70100,70100,70100,0
|
|
20240708,110400,121540300,70100,70100,70100,70100,0
|
|
20240708,110300,121540300,70100,70100,70100,70100,0
|
|
20240708,110200,121540300,70100,70100,70100,70100,10
|
|
20240708,110100,120839300,70100,70100,70100,70100,0
|
|
20240708,110000,120839300,70100,70100,70100,70100,4
|
|
20240708,105900,120558900,70200,70200,70200,70200,0
|
|
20240708,105800,120558900,70200,70200,70200,70200,13
|
|
20240708,105700,119646300,70200,70200,70200,70200,0
|
|
20240708,105600,119646300,70200,70200,70200,70200,0
|
|
20240708,105500,119646300,70200,70200,70200,70200,12
|
|
20240708,105400,118803900,70200,70200,70200,70200,0
|
|
20240708,105300,118803900,70200,70200,70200,70200,0
|
|
20240708,105200,118803900,70200,70200,70200,70200,0
|
|
20240708,105100,118803900,70200,70200,70200,70200,12
|
|
20240708,105000,117961500,70200,70200,70200,70200,0
|
|
20240708,104900,117961500,70200,70200,70200,70200,0
|
|
20240708,104800,117961500,70200,70200,70200,70200,6
|
|
20240708,104700,117540300,70000,70000,70000,70000,0
|
|
20240708,104600,117540300,70000,70000,70000,70000,0
|
|
20240708,104500,117540300,70000,70000,70000,70000,0
|
|
20240708,104400,117540300,70000,70000,70000,70000,0
|
|
20240708,104300,117540300,70000,70000,70000,70000,0
|
|
20240708,104200,117540300,70000,70000,70000,70000,0
|
|
20240708,104100,117540300,70000,70000,70000,70000,0
|
|
20240708,104000,117540300,70000,70000,70000,70000,0
|
|
20240708,103900,117540300,70000,70000,70000,70000,0
|
|
20240708,103800,117540300,70000,70000,70000,70000,20
|
|
20240708,103700,116140300,69900,69900,69900,69900,230
|
|
20240708,103600,100063300,69900,69900,69900,69900,0
|
|
20240708,103500,100063300,69900,69900,69900,69900,3
|
|
20240708,103400,99853600,69900,69900,69900,69900,0
|
|
20240708,103300,99853600,69900,69900,69900,69900,0
|
|
20240708,103200,99853600,69900,69900,69900,69900,0
|
|
20240708,103100,99853600,69900,69900,69900,69900,0
|
|
20240708,103000,99853600,69900,69900,69900,69900,0
|
|
20240708,102900,99853600,69900,69900,69900,69900,0
|
|
20240708,102800,99853600,69900,69900,69900,69900,2
|
|
20240708,102700,99713800,70000,70000,70000,70000,70
|
|
20240708,102600,94813800,70200,70200,70200,70200,0
|
|
20240708,102500,94813800,70200,70200,70200,70200,0
|
|
20240708,102400,94813800,70200,70200,70200,70200,0
|
|
20240708,102300,94813800,70200,70200,70200,70200,12
|
|
20240708,102200,93971400,70200,70200,70200,70200,0
|
|
20240708,102100,93971400,70200,70200,70200,70200,0
|
|
20240708,102000,93971400,70200,70200,70200,70200,7
|
|
20240708,101900,93480000,70000,70000,70000,70000,8
|
|
20240708,101800,92920000,70000,70000,70000,70000,0
|
|
20240708,101700,92920000,70000,70000,70000,70000,0
|
|
20240708,101600,92920000,70000,70000,70000,70000,1
|
|
20240708,101500,92850000,70000,70000,70000,70000,9
|
|
20240708,101400,92220000,70000,70000,70000,70000,0
|
|
20240708,101300,92220000,70000,70000,70000,70000,0
|
|
20240708,101200,92220000,70000,70000,70000,70000,0
|
|
20240708,101100,92220000,70000,70000,70000,70000,0
|
|
20240708,101000,92220000,70000,70100,70100,70000,195
|
|
20240708,100900,78569300,70100,70100,70100,70100,70
|
|
20240708,100800,73662300,70200,70200,70200,70200,0
|
|
20240708,100700,73662300,70200,70200,70200,70200,7
|
|
20240708,100600,73170900,70200,70200,70200,70200,0
|
|
20240708,100500,73170900,70200,70200,70200,70200,56
|
|
20240708,100400,69239700,70200,70200,70200,70200,1
|
|
20240708,100300,69169500,70300,70300,70300,70300,6
|
|
20240708,100200,68747700,70300,70300,70300,70300,0
|
|
20240708,100100,68747700,70300,70300,70300,70300,0
|
|
20240708,100000,68747700,70300,70300,70300,70300,1
|
|
20240708,095900,68677400,70200,70200,70200,70200,0
|
|
20240708,095800,68677400,70200,70200,70200,70200,5
|
|
20240708,095700,68326400,70300,70300,70300,70300,0
|
|
20240708,095600,68326400,70300,70200,70300,70200,15
|
|
20240708,095500,67272000,70200,70200,70200,70200,0
|
|
20240708,095400,67272000,70200,70200,70200,70200,1
|
|
20240708,095300,67201800,70200,70200,70200,70200,10
|
|
20240708,095200,66499800,70200,70200,70200,70200,67
|
|
20240708,095100,61796400,70200,70200,70200,70200,0
|
|
20240708,095000,61796400,70200,70200,70200,70200,0
|
|
20240708,094900,61796400,70200,70300,70300,70200,13
|
|
20240708,094800,60883200,70300,70300,70300,70300,0
|
|
20240708,094700,60883200,70300,70300,70300,70300,0
|
|
20240708,094600,60883200,70300,70300,70300,70300,0
|
|
20240708,094500,60883200,70300,70300,70300,70300,7
|
|
20240708,094400,60391100,70300,70300,70300,70300,0
|
|
20240708,094300,60391100,70300,70300,70300,70300,12
|
|
20240708,094200,59547500,70300,70300,70300,70300,0
|
|
20240708,094100,59547500,70300,70300,70300,70300,0
|
|
20240708,094000,59547500,70300,70300,70300,70300,8
|
|
20240708,093900,58985100,70400,70400,70400,70400,7
|
|
20240708,093800,58492300,70400,70400,70400,70400,53
|
|
20240708,093700,54761100,70400,70400,70400,70400,0
|
|
20240708,093600,54761100,70400,70400,70400,70400,52
|
|
20240708,093500,51100300,70400,70400,70400,70400,24
|
|
20240708,093400,49410700,70200,70200,70200,70200,200
|
|
20240708,093300,35370700,70300,70300,70300,70300,13
|
|
20240708,093200,34456800,70400,70400,70400,70400,3
|
|
20240708,093100,34245600,70300,70300,70300,70300,1
|
|
20240708,093000,34175300,70400,70400,70400,70400,1
|
|
20240708,092900,34104900,70400,70300,70400,70300,6
|
|
20240708,092800,33683000,70300,70400,70400,70300,34
|
|
20240708,092700,31292100,70400,70400,70400,70400,7
|
|
20240708,092600,30799300,70500,70500,70500,70500,0
|
|
20240708,092500,30799300,70500,70500,70500,70500,0
|
|
20240708,092400,30799300,70500,70500,70500,70500,0
|
|
20240708,092300,30799300,70500,70500,70500,70500,25
|
|
20240708,092200,29036800,70300,70300,70300,70300,1
|
|
20240708,092100,28966500,70500,70500,70500,70500,17
|
|
20240708,092000,27768000,70200,70200,70200,70200,0
|
|
20240708,091900,27768000,70200,70500,70500,70200,33
|
|
20240708,091800,25444400,70400,70400,70400,70400,0
|
|
20240708,091700,25444400,70400,70400,70400,70400,1
|
|
20240708,091600,25374000,70400,70400,70400,70400,4
|
|
20240708,091500,25092400,70300,70400,70400,70300,23
|
|
20240708,091400,23475300,70400,70200,70400,70200,4
|
|
20240708,091300,23194300,70200,70200,70200,70200,0
|
|
20240708,091200,23194300,70200,69900,70200,69900,247
|
|
20240708,091100,5874400,69900,69900,69900,69900,6
|
|
20240708,091000,5455000,69700,69700,69700,69700,0
|
|
20240708,090900,5455000,69700,69700,69700,69700,0
|
|
20240708,090800,5455000,69700,69700,69700,69700,1
|
|
20240708,090700,5385300,69900,69900,69900,69900,0
|
|
20240708,090600,5385300,69900,69900,69900,69900,0
|
|
20240708,090500,5385300,69900,69700,69900,69700,18
|
|
20240708,090400,4130500,69700,69700,69700,69700,0
|
|
20240708,090300,4130500,69700,69700,69700,69700,0
|
|
20240708,090200,4130500,69700,69700,69700,69700,0
|
|
20240708,090100,4130500,69700,70000,70000,69700,17
|
|
20240708,090000,2944200,70100,70100,70100,70100,42
|