573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183000,248302700,70100,70100,70100,70100,286
|
|
20240709,182900,248302700,70100,70100,70100,70100,0
|
|
20240709,182800,248302700,70100,70100,70100,70100,0
|
|
20240709,182700,248302700,70100,70100,70100,70100,0
|
|
20240709,182600,248302700,70100,70100,70100,70100,0
|
|
20240709,182500,248302700,70100,70100,70100,70100,0
|
|
20240709,182400,248302700,70100,70100,70100,70100,0
|
|
20240709,182300,248302700,70100,70100,70100,70100,0
|
|
20240709,182200,248302700,70100,70100,70100,70100,0
|
|
20240709,182100,248302700,70100,70100,70100,70100,0
|
|
20240709,182000,248302700,70100,70100,70100,70100,0
|
|
20240709,181900,248302700,70100,70100,70100,70100,0
|
|
20240709,181800,248302700,70100,70100,70100,70100,0
|
|
20240709,181700,248302700,70100,70100,70100,70100,0
|
|
20240709,181600,248302700,70100,70100,70100,70100,0
|
|
20240709,181500,248302700,70100,70100,70100,70100,0
|
|
20240709,181400,248302700,70100,70100,70100,70100,0
|
|
20240709,181300,248302700,70100,70100,70100,70100,0
|
|
20240709,181200,248302700,70100,70100,70100,70100,0
|
|
20240709,181100,248302700,70100,70100,70100,70100,0
|
|
20240709,181000,248302700,70100,70100,70100,70100,0
|
|
20240709,180900,248302700,70100,70100,70100,70100,0
|
|
20240709,180800,248302700,70100,70100,70100,70100,0
|
|
20240709,180700,248302700,70100,70100,70100,70100,0
|
|
20240709,180600,248302700,70100,70100,70100,70100,0
|
|
20240709,180500,248302700,70100,70100,70100,70100,0
|
|
20240709,180400,248302700,70100,70100,70100,70100,0
|
|
20240709,180300,248302700,70100,70100,70100,70100,0
|
|
20240709,180200,248302700,70100,70100,70100,70100,0
|
|
20240709,180100,248302700,70100,70100,70100,70100,0
|
|
20240709,180000,248302700,70100,70100,70100,70100,286
|
|
20240709,175900,248302700,70100,70100,70100,70100,0
|
|
20240709,175800,248302700,70100,70100,70100,70100,0
|
|
20240709,175700,248302700,70100,70100,70100,70100,0
|
|
20240709,175600,248302700,70100,70100,70100,70100,0
|
|
20240709,175500,248302700,70100,70100,70100,70100,0
|
|
20240709,175400,248302700,70100,70100,70100,70100,0
|
|
20240709,175300,248302700,70100,70100,70100,70100,0
|
|
20240709,175200,248302700,70100,70100,70100,70100,0
|
|
20240709,175100,248302700,70100,70100,70100,70100,0
|
|
20240709,175000,248302700,70100,70100,70100,70100,0
|
|
20240709,174900,248302700,70100,70100,70100,70100,0
|
|
20240709,174800,248302700,70100,70100,70100,70100,0
|
|
20240709,174700,248302700,70100,70100,70100,70100,0
|
|
20240709,174600,248302700,70100,70100,70100,70100,0
|
|
20240709,174500,248302700,70100,70100,70100,70100,0
|
|
20240709,174400,248302700,70100,70100,70100,70100,0
|
|
20240709,174300,248302700,70100,70100,70100,70100,0
|
|
20240709,174200,248302700,70100,70100,70100,70100,0
|
|
20240709,174100,248302700,70100,70100,70100,70100,0
|
|
20240709,174000,248302700,70100,70100,70100,70100,0
|
|
20240709,173900,248302700,70100,70100,70100,70100,0
|
|
20240709,173800,248302700,70100,70100,70100,70100,0
|
|
20240709,173700,248302700,70100,70100,70100,70100,0
|
|
20240709,173600,248302700,70100,70100,70100,70100,0
|
|
20240709,173500,248302700,70100,70100,70100,70100,0
|
|
20240709,173400,248302700,70100,70100,70100,70100,0
|
|
20240709,173300,248302700,70100,70100,70100,70100,0
|
|
20240709,173200,248302700,70100,70100,70100,70100,0
|
|
20240709,173100,248302700,70100,70100,70100,70100,0
|
|
20240709,173000,248302700,70100,70100,70100,70100,286
|
|
20240709,172900,248302700,70100,70100,70100,70100,0
|
|
20240709,172800,248302700,70100,70100,70100,70100,0
|
|
20240709,172700,248302700,70100,70100,70100,70100,0
|
|
20240709,172600,248302700,70100,70100,70100,70100,0
|
|
20240709,172500,248302700,70100,70100,70100,70100,0
|
|
20240709,172400,248302700,70100,70100,70100,70100,0
|
|
20240709,172300,248302700,70100,70100,70100,70100,0
|
|
20240709,172200,248302700,70100,70100,70100,70100,0
|
|
20240709,172100,248302700,70100,70100,70100,70100,0
|
|
20240709,172000,248302700,70100,70100,70100,70100,0
|
|
20240709,171900,248302700,70100,70100,70100,70100,0
|
|
20240709,171800,248302700,70100,70100,70100,70100,0
|
|
20240709,171700,248302700,70100,70100,70100,70100,0
|
|
20240709,171600,248302700,70100,70100,70100,70100,0
|
|
20240709,171500,248302700,70100,70100,70100,70100,0
|
|
20240709,171400,248302700,70100,70100,70100,70100,0
|
|
20240709,171300,248302700,70100,70100,70100,70100,0
|
|
20240709,171200,248302700,70100,70100,70100,70100,0
|
|
20240709,171100,248302700,70100,70100,70100,70100,0
|
|
20240709,171000,248302700,70100,70100,70100,70100,0
|
|
20240709,170900,248302700,70100,70100,70100,70100,0
|
|
20240709,170800,248302700,70100,70100,70100,70100,0
|
|
20240709,170700,248302700,70100,70100,70100,70100,0
|
|
20240709,170600,248302700,70100,70100,70100,70100,0
|
|
20240709,170500,248302700,70100,70100,70100,70100,0
|
|
20240709,170400,248302700,70100,70100,70100,70100,0
|
|
20240709,170300,248302700,70100,70100,70100,70100,0
|
|
20240709,170200,248302700,70100,70100,70100,70100,0
|
|
20240709,170100,248302700,70100,70100,70100,70100,0
|
|
20240709,170000,248302700,70100,70100,70100,70100,286
|
|
20240709,165900,248302700,70100,70100,70100,70100,0
|
|
20240709,165800,248302700,70100,70100,70100,70100,0
|
|
20240709,165700,248302700,70100,70100,70100,70100,0
|
|
20240709,165600,248302700,70100,70100,70100,70100,0
|
|
20240709,165500,248302700,70100,70100,70100,70100,0
|
|
20240709,165400,248302700,70100,70100,70100,70100,0
|
|
20240709,165300,248302700,70100,70100,70100,70100,0
|
|
20240709,165200,248302700,70100,70100,70100,70100,0
|
|
20240709,165100,248302700,70100,70100,70100,70100,0
|
|
20240709,165000,248302700,70100,70100,70100,70100,0
|
|
20240709,164900,248302700,70100,70100,70100,70100,0
|
|
20240709,164800,248302700,70100,70100,70100,70100,0
|
|
20240709,164700,248302700,70100,70100,70100,70100,0
|
|
20240709,164600,248302700,70100,70100,70100,70100,0
|
|
20240709,164500,248302700,70100,70100,70100,70100,0
|
|
20240709,164400,248302700,70100,70100,70100,70100,0
|
|
20240709,164300,248302700,70100,70100,70100,70100,0
|
|
20240709,164200,248302700,70100,70100,70100,70100,0
|
|
20240709,164100,248302700,70100,70100,70100,70100,0
|
|
20240709,164000,248302700,70100,70100,70100,70100,0
|
|
20240709,163900,248302700,70100,70100,70100,70100,0
|
|
20240709,163800,248302700,70100,70100,70100,70100,0
|
|
20240709,163700,248302700,70100,70100,70100,70100,0
|
|
20240709,163600,248302700,70100,70100,70100,70100,0
|
|
20240709,163500,248302700,70100,70100,70100,70100,0
|
|
20240709,163400,248302700,70100,70100,70100,70100,0
|
|
20240709,163300,248302700,70100,70100,70100,70100,0
|
|
20240709,163200,248302700,70100,70100,70100,70100,0
|
|
20240709,163100,248302700,70100,70100,70100,70100,0
|
|
20240709,163000,248302700,70100,70100,70100,70100,286
|
|
20240709,162900,248302700,70100,70100,70100,70100,0
|
|
20240709,162800,248302700,70100,70100,70100,70100,0
|
|
20240709,162700,248302700,70100,70100,70100,70100,0
|
|
20240709,162600,248302700,70100,70100,70100,70100,0
|
|
20240709,162500,248302700,70100,70100,70100,70100,0
|
|
20240709,162400,248302700,70100,70100,70100,70100,0
|
|
20240709,162300,248302700,70100,70100,70100,70100,0
|
|
20240709,162200,248302700,70100,70100,70100,70100,0
|
|
20240709,162100,248302700,70100,70100,70100,70100,0
|
|
20240709,162000,248302700,70100,70100,70100,70100,0
|
|
20240709,161900,248302700,70100,70100,70100,70100,0
|
|
20240709,161800,248302700,70100,70100,70100,70100,0
|
|
20240709,161700,248302700,70100,70100,70100,70100,0
|
|
20240709,161600,248302700,70100,70100,70100,70100,0
|
|
20240709,161500,248302700,70100,70100,70100,70100,0
|
|
20240709,161400,248302700,70100,70100,70100,70100,0
|
|
20240709,161300,248302700,70100,70100,70100,70100,0
|
|
20240709,161200,248302700,70100,70100,70100,70100,0
|
|
20240709,161100,248302700,70100,70100,70100,70100,0
|
|
20240709,161000,248302700,70100,70100,70100,70100,0
|
|
20240709,160900,248302700,70100,70100,70100,70100,0
|
|
20240709,160800,248302700,70100,70100,70100,70100,0
|
|
20240709,160700,248302700,70100,70100,70100,70100,0
|
|
20240709,160600,248302700,70100,70100,70100,70100,0
|
|
20240709,160500,248302700,70100,70100,70100,70100,0
|
|
20240709,160400,248302700,70100,70100,70100,70100,0
|
|
20240709,160300,248302700,70100,70100,70100,70100,0
|
|
20240709,160200,248302700,70100,70100,70100,70100,0
|
|
20240709,160100,248302700,70100,70100,70100,70100,0
|
|
20240709,160000,248302700,70100,70100,70100,70100,286
|
|
20240709,155900,248302700,70100,70100,70100,70100,0
|
|
20240709,155800,248302700,70100,70100,70100,70100,0
|
|
20240709,155700,248302700,70100,70100,70100,70100,0
|
|
20240709,155600,248302700,70100,70100,70100,70100,0
|
|
20240709,155500,248302700,70100,70100,70100,70100,0
|
|
20240709,155400,248302700,70100,70100,70100,70100,0
|
|
20240709,155300,248302700,70100,70100,70100,70100,0
|
|
20240709,155200,248302700,70100,70100,70100,70100,0
|
|
20240709,155100,248302700,70100,70100,70100,70100,0
|
|
20240709,155000,248302700,70100,70100,70100,70100,0
|
|
20240709,154900,248302700,70100,70100,70100,70100,0
|
|
20240709,154800,248302700,70100,70100,70100,70100,0
|
|
20240709,154700,248302700,70100,70100,70100,70100,0
|
|
20240709,154600,248302700,70100,70100,70100,70100,0
|
|
20240709,154500,248302700,70100,70100,70100,70100,0
|
|
20240709,154400,248302700,70100,70100,70100,70100,0
|
|
20240709,154300,248302700,70100,70100,70100,70100,0
|
|
20240709,154200,248302700,70100,70100,70100,70100,0
|
|
20240709,154100,248302700,70100,70100,70100,70100,0
|
|
20240709,154000,248302700,70100,70100,70100,70100,0
|
|
20240709,153900,248302700,70100,70100,70100,70100,0
|
|
20240709,153800,248302700,70100,70100,70100,70100,0
|
|
20240709,153700,248302700,70100,70100,70100,70100,0
|
|
20240709,153600,248302700,70100,70100,70100,70100,0
|
|
20240709,153500,248302700,70100,70100,70100,70100,0
|
|
20240709,153400,248302700,70100,70100,70100,70100,0
|
|
20240709,153300,248302700,70100,70100,70100,70100,0
|
|
20240709,153200,248302700,70100,70100,70100,70100,0
|
|
20240709,153100,248302700,70100,70100,70100,70100,0
|
|
20240709,153000,248302700,70100,70100,70100,70100,572
|
|
20240709,152900,228254100,70100,70100,70100,70100,0
|
|
20240709,152800,228254100,70100,70100,70100,70100,0
|
|
20240709,152700,228254100,70100,70100,70100,70100,0
|
|
20240709,152600,228254100,70100,70100,70100,70100,0
|
|
20240709,152500,228254100,70100,70100,70100,70100,0
|
|
20240709,152400,228254100,70100,70100,70100,70100,0
|
|
20240709,152300,228254100,70100,70100,70100,70100,0
|
|
20240709,152200,228254100,70100,70100,70100,70100,0
|
|
20240709,152100,228254100,70100,70100,70100,70100,0
|
|
20240709,152000,228254100,70100,70100,70100,70100,0
|
|
20240709,151900,228254100,70100,70000,70100,69700,37
|
|
20240709,151800,225664600,70000,70000,70000,70000,4
|
|
20240709,151700,225384600,70000,70000,70000,70000,0
|
|
20240709,151600,225384600,70000,70000,70000,70000,1
|
|
20240709,151500,225314600,69700,69800,70000,69700,8
|
|
20240709,151400,224755700,70000,70000,70000,70000,4
|
|
20240709,151300,224475700,70000,69900,70000,69900,11
|
|
20240709,151200,223706700,69900,70000,70000,69900,7
|
|
20240709,151100,223216800,70000,70000,70000,70000,1
|
|
20240709,151000,223146800,69800,69800,69800,69800,1
|
|
20240709,150900,223077000,70000,70000,70000,70000,0
|
|
20240709,150800,223077000,70000,70000,70000,70000,2
|
|
20240709,150700,222937000,70000,70000,70000,70000,0
|
|
20240709,150600,222937000,70000,69800,70000,69800,4
|
|
20240709,150500,222657600,70000,70000,70000,70000,0
|
|
20240709,150400,222657600,70000,70000,70000,70000,0
|
|
20240709,150300,222657600,70000,70000,70000,70000,5
|
|
20240709,150200,222307600,70000,70000,70000,70000,1
|
|
20240709,150100,222237600,69900,69900,69900,69900,5
|
|
20240709,150000,221888100,70000,70000,70000,70000,0
|
|
20240709,145900,221888100,70000,70000,70000,70000,0
|
|
20240709,145800,221888100,70000,70000,70000,70000,0
|
|
20240709,145700,221888100,70000,70000,70000,70000,0
|
|
20240709,145600,221888100,70000,70000,70000,70000,0
|
|
20240709,145500,221888100,70000,69800,70000,69800,4
|
|
20240709,145400,221608700,70100,70100,70100,70100,0
|
|
20240709,145300,221608700,70100,70000,70100,70000,11
|
|
20240709,145200,220838600,70100,70100,70100,70100,0
|
|
20240709,145100,220838600,70100,70100,70100,70100,0
|
|
20240709,145000,220838600,70100,70100,70100,70100,0
|
|
20240709,144900,220838600,70100,70100,70100,70100,0
|
|
20240709,144800,220838600,70100,70100,70100,70100,1
|
|
20240709,144700,220768500,70000,70000,70000,70000,22
|
|
20240709,144600,219228500,70000,70000,70000,70000,10
|
|
20240709,144500,218528500,70000,70000,70000,70000,0
|
|
20240709,144400,218528500,70000,70000,70000,70000,0
|
|
20240709,144300,218528500,70000,70000,70000,70000,0
|
|
20240709,144200,218528500,70000,70000,70000,70000,9
|
|
20240709,144100,217898500,70000,70000,70000,70000,8
|
|
20240709,144000,217338500,70000,70000,70000,70000,8
|
|
20240709,143900,216778500,70000,70000,70000,70000,100
|
|
20240709,143800,209778500,70000,70000,70000,70000,9
|
|
20240709,143700,209148500,69800,70000,70000,69800,87
|
|
20240709,143600,203058700,70000,70000,70000,70000,8
|
|
20240709,143500,202498700,70000,70000,70000,70000,8
|
|
20240709,143400,201938700,70000,70000,70000,70000,9
|
|
20240709,143300,201308700,70000,70100,70100,70000,9
|
|
20240709,143200,200678600,70000,70000,70000,70000,13
|
|
20240709,143100,199768600,70000,70000,70000,70000,28
|
|
20240709,143000,197808600,70100,70100,70100,70100,1
|
|
20240709,142900,197738500,70000,70000,70000,70000,13
|
|
20240709,142800,196828500,70000,70000,70000,70000,9
|
|
20240709,142700,196198500,70000,69800,70000,69800,2
|
|
20240709,142600,196058700,70000,70000,70000,70000,8
|
|
20240709,142500,195498700,70000,69800,70000,69800,17
|
|
20240709,142400,194310100,70000,70000,70000,70000,8
|
|
20240709,142300,193750100,70000,70000,70000,70000,17
|
|
20240709,142200,192560100,70000,70000,70000,69800,20
|
|
20240709,142100,191162300,70000,70000,70000,70000,58
|
|
20240709,142000,187102300,70000,70000,70000,70000,9
|
|
20240709,141900,186472300,70000,70000,70000,70000,9
|
|
20240709,141800,185842300,70000,70000,70000,70000,8
|
|
20240709,141700,185282300,70000,70000,70000,70000,9
|
|
20240709,141600,184652300,70000,70000,70100,70000,17
|
|
20240709,141500,183462200,70000,70000,70000,69900,117
|
|
20240709,141400,175272300,70000,69900,70000,69700,247
|
|
20240709,141300,158007100,69900,69900,69900,69900,8
|
|
20240709,141200,157447900,69900,69900,69900,69700,34
|
|
20240709,141100,155071700,69900,69900,69900,69900,8
|
|
20240709,141000,154512500,69900,69900,69900,69700,12
|
|
20240709,140900,153674100,69700,69900,69900,69700,27
|
|
20240709,140800,151787000,69900,69700,69900,69700,10
|
|
20240709,140700,151088200,69700,69900,69900,69700,18
|
|
20240709,140600,149830200,69900,69900,69900,69900,0
|
|
20240709,140500,149830200,69900,69900,69900,69900,0
|
|
20240709,140400,149830200,69900,69900,69900,69900,0
|
|
20240709,140300,149830200,69900,69900,69900,69900,0
|
|
20240709,140200,149830200,69900,69900,69900,69900,3
|
|
20240709,140100,149620500,69700,69700,69700,69700,0
|
|
20240709,140000,149620500,69700,69700,69700,69700,4
|
|
20240709,135900,149341700,69900,69900,69900,69900,0
|
|
20240709,135800,149341700,69900,69700,69900,69700,2
|
|
20240709,135700,149202100,69900,69900,69900,69900,0
|
|
20240709,135600,149202100,69900,69900,69900,69900,0
|
|
20240709,135500,149202100,69900,69900,69900,69900,0
|
|
20240709,135400,149202100,69900,69900,69900,69900,0
|
|
20240709,135300,149202100,69900,69900,69900,69900,0
|
|
20240709,135200,149202100,69900,69900,69900,69900,1
|
|
20240709,135100,149132200,69800,69800,69800,69800,6
|
|
20240709,135000,148713400,69900,69900,69900,69900,0
|
|
20240709,134900,148713400,69900,69900,69900,69900,1
|
|
20240709,134800,148643500,69700,69700,69700,69700,0
|
|
20240709,134700,148643500,69700,69900,69900,69700,2
|
|
20240709,134600,148503900,69900,69900,69900,69900,0
|
|
20240709,134500,148503900,69900,69900,69900,69900,0
|
|
20240709,134400,148503900,69900,69900,69900,69900,0
|
|
20240709,134300,148503900,69900,69900,69900,69900,0
|
|
20240709,134200,148503900,69900,69900,69900,69900,0
|
|
20240709,134100,148503900,69900,69900,69900,69900,0
|
|
20240709,134000,148503900,69900,69700,69900,69700,4
|
|
20240709,133900,148224900,69900,69900,69900,69900,0
|
|
20240709,133800,148224900,69900,69900,69900,69900,0
|
|
20240709,133700,148224900,69900,69900,69900,69900,0
|
|
20240709,133600,148224900,69900,69900,69900,69900,0
|
|
20240709,133500,148224900,69900,69900,69900,69900,0
|
|
20240709,133400,148224900,69900,69900,69900,69900,0
|
|
20240709,133300,148224900,69900,69900,69900,69900,0
|
|
20240709,133200,148224900,69900,69900,69900,69900,1
|
|
20240709,133100,148155000,69700,69800,69800,69700,63
|
|
20240709,133000,143763300,69900,69900,69900,69900,0
|
|
20240709,132900,143763300,69900,69900,69900,69900,0
|
|
20240709,132800,143763300,69900,69900,69900,69900,0
|
|
20240709,132700,143763300,69900,69900,69900,69900,0
|
|
20240709,132600,143763300,69900,69900,69900,69900,0
|
|
20240709,132500,143763300,69900,69900,69900,69900,0
|
|
20240709,132400,143763300,69900,69900,69900,69900,0
|
|
20240709,132300,143763300,69900,69900,69900,69900,0
|
|
20240709,132200,143763300,69900,69900,69900,69900,0
|
|
20240709,132100,143763300,69900,69900,69900,69900,0
|
|
20240709,132000,143763300,69900,69900,69900,69900,0
|
|
20240709,131900,143763300,69900,69900,69900,69900,1
|
|
20240709,131800,143693400,69700,69700,69700,69700,3
|
|
20240709,131700,143484300,70000,70000,70000,70000,0
|
|
20240709,131600,143484300,70000,70000,70000,70000,0
|
|
20240709,131500,143484300,70000,70000,70000,70000,0
|
|
20240709,131400,143484300,70000,70000,70000,70000,0
|
|
20240709,131300,143484300,70000,70000,70000,70000,0
|
|
20240709,131200,143484300,70000,70000,70000,70000,0
|
|
20240709,131100,143484300,70000,70000,70000,70000,0
|
|
20240709,131000,143484300,70000,70000,70000,70000,0
|
|
20240709,130900,143484300,70000,70000,70000,70000,0
|
|
20240709,130800,143484300,70000,70000,70000,70000,0
|
|
20240709,130700,143484300,70000,70000,70000,70000,0
|
|
20240709,130600,143484300,70000,70000,70000,70000,0
|
|
20240709,130500,143484300,70000,70000,70000,70000,0
|
|
20240709,130400,143484300,70000,70000,70000,70000,0
|
|
20240709,130300,143484300,70000,69900,70000,69700,79
|
|
20240709,130200,137962500,69900,69900,69900,69900,1
|
|
20240709,130100,137892600,69900,69900,69900,69900,1
|
|
20240709,130000,137822700,69700,69700,69700,69700,0
|
|
20240709,125900,137822700,69700,69700,69700,69700,0
|
|
20240709,125800,137822700,69700,69700,69700,69700,0
|
|
20240709,125700,137822700,69700,69700,69700,69700,3
|
|
20240709,125600,137613600,70000,70000,70000,70000,0
|
|
20240709,125500,137613600,70000,70000,70000,70000,0
|
|
20240709,125400,137613600,70000,70000,70000,70000,0
|
|
20240709,125300,137613600,70000,70000,70000,70000,0
|
|
20240709,125200,137613600,70000,70000,70000,70000,0
|
|
20240709,125100,137613600,70000,70000,70000,70000,0
|
|
20240709,125000,137613600,70000,70000,70000,70000,0
|
|
20240709,124900,137613600,70000,70000,70000,70000,0
|
|
20240709,124800,137613600,70000,70000,70000,70000,0
|
|
20240709,124700,137613600,70000,70000,70000,70000,0
|
|
20240709,124600,137613600,70000,70000,70000,70000,0
|
|
20240709,124500,137613600,70000,70000,70000,70000,0
|
|
20240709,124400,137613600,70000,70000,70000,70000,0
|
|
20240709,124300,137613600,70000,70000,70000,70000,1
|
|
20240709,124200,137543600,69800,69800,69800,69800,2
|
|
20240709,124100,137404000,69900,69800,69900,69800,7
|
|
20240709,124000,136914800,69800,69800,69800,69800,1
|
|
20240709,123900,136845000,70000,70000,70000,70000,0
|
|
20240709,123800,136845000,70000,70000,70000,70000,0
|
|
20240709,123700,136845000,70000,70000,70000,70000,0
|
|
20240709,123600,136845000,70000,70000,70000,70000,0
|
|
20240709,123500,136845000,70000,70000,70000,70000,0
|
|
20240709,123400,136845000,70000,70000,70000,70000,0
|
|
20240709,123300,136845000,70000,70000,70000,70000,0
|
|
20240709,123200,136845000,70000,70000,70000,70000,0
|
|
20240709,123100,136845000,70000,70000,70000,70000,1
|
|
20240709,123000,136775000,69800,69800,69800,69800,0
|
|
20240709,122900,136775000,69800,69800,69800,69800,0
|
|
20240709,122800,136775000,69800,70000,70000,69800,86
|
|
20240709,122700,130762800,70200,70200,70200,70200,0
|
|
20240709,122600,130762800,70200,70200,70200,70200,0
|
|
20240709,122500,130762800,70200,70200,70200,70200,0
|
|
20240709,122400,130762800,70200,70200,70200,70200,0
|
|
20240709,122300,130762800,70200,70200,70200,70200,0
|
|
20240709,122200,130762800,70200,70200,70200,70200,0
|
|
20240709,122100,130762800,70200,70200,70200,70200,1
|
|
20240709,122000,130692600,70000,70000,70000,70000,3
|
|
20240709,121900,130482600,70000,70000,70000,70000,52
|
|
20240709,121800,126842600,70200,70200,70200,70200,0
|
|
20240709,121700,126842600,70200,70200,70200,70200,0
|
|
20240709,121600,126842600,70200,70200,70200,70200,0
|
|
20240709,121500,126842600,70200,70200,70200,70200,0
|
|
20240709,121400,126842600,70200,70200,70200,70200,0
|
|
20240709,121300,126842600,70200,70200,70200,70200,0
|
|
20240709,121200,126842600,70200,70200,70200,70200,0
|
|
20240709,121100,126842600,70200,70200,70200,70200,0
|
|
20240709,121000,126842600,70200,70200,70200,70200,0
|
|
20240709,120900,126842600,70200,70200,70200,70200,0
|
|
20240709,120800,126842600,70200,70200,70200,70200,0
|
|
20240709,120700,126842600,70200,70200,70200,70200,1
|
|
20240709,120600,126772400,70200,70200,70200,70200,0
|
|
20240709,120500,126772400,70200,70200,70200,70200,0
|
|
20240709,120400,126772400,70200,70200,70200,70200,0
|
|
20240709,120300,126772400,70200,70200,70200,70200,0
|
|
20240709,120200,126772400,70200,70200,70200,70200,1
|
|
20240709,120100,126702200,70000,70000,70000,70000,0
|
|
20240709,120000,126702200,70000,70000,70000,70000,0
|
|
20240709,115900,126702200,70000,70000,70000,70000,10
|
|
20240709,115800,126002200,70000,70000,70000,70000,3
|
|
20240709,115700,125792200,70200,70200,70200,70200,16
|
|
20240709,115600,124669000,70200,70200,70200,70200,1
|
|
20240709,115500,124598800,70000,70000,70000,70000,1
|
|
20240709,115400,124528800,70200,70200,70200,70200,0
|
|
20240709,115300,124528800,70200,70200,70200,70200,0
|
|
20240709,115200,124528800,70200,70200,70200,70200,0
|
|
20240709,115100,124528800,70200,70200,70200,70200,0
|
|
20240709,115000,124528800,70200,70100,70200,70100,4
|
|
20240709,114900,124248300,70000,70100,70100,70000,286
|
|
20240709,114800,104203300,70300,70300,70300,70300,0
|
|
20240709,114700,104203300,70300,70300,70300,70300,0
|
|
20240709,114600,104203300,70300,70300,70300,70300,0
|
|
20240709,114500,104203300,70300,70200,70300,70100,77
|
|
20240709,114400,98798200,70300,70300,70300,70300,0
|
|
20240709,114300,98798200,70300,70300,70300,70300,0
|
|
20240709,114200,98798200,70300,70300,70300,70300,0
|
|
20240709,114100,98798200,70300,70200,70300,70200,2
|
|
20240709,114000,98657700,70300,70300,70300,70300,0
|
|
20240709,113900,98657700,70300,70300,70300,70300,1
|
|
20240709,113800,98587400,70200,70200,70200,70200,12
|
|
20240709,113700,97745000,70300,70200,70300,70200,15
|
|
20240709,113600,96691900,70200,70100,70200,70100,4
|
|
20240709,113500,96411400,70300,70300,70300,70300,0
|
|
20240709,113400,96411400,70300,70300,70300,70300,0
|
|
20240709,113300,96411400,70300,70300,70300,70300,0
|
|
20240709,113200,96411400,70300,70300,70300,70300,0
|
|
20240709,113100,96411400,70300,70300,70300,70300,0
|
|
20240709,113000,96411400,70300,70300,70300,70300,0
|
|
20240709,112900,96411400,70300,70200,70300,70100,32
|
|
20240709,112800,94165000,70300,70300,70300,70300,1
|
|
20240709,112700,94094700,70100,70300,70300,70100,3
|
|
20240709,112600,93884000,70300,70300,70300,70300,0
|
|
20240709,112500,93884000,70300,70300,70300,70300,0
|
|
20240709,112400,93884000,70300,70200,70300,70100,30
|
|
20240709,112300,91778000,70200,70200,70200,70200,1
|
|
20240709,112200,91707800,70100,70100,70100,70100,28
|
|
20240709,112100,89745000,70200,70200,70200,70200,0
|
|
20240709,112000,89745000,70200,70200,70200,70200,0
|
|
20240709,111900,89745000,70200,70200,70200,70200,2
|
|
20240709,111800,89604600,70300,70300,70300,70300,0
|
|
20240709,111700,89604600,70300,70300,70300,70300,0
|
|
20240709,111600,89604600,70300,70300,70300,70300,1
|
|
20240709,111500,89534300,70100,70100,70100,70100,3
|
|
20240709,111400,89324000,70300,70300,70300,70300,0
|
|
20240709,111300,89324000,70300,70300,70300,70300,0
|
|
20240709,111200,89324000,70300,70300,70300,70300,0
|
|
20240709,111100,89324000,70300,70300,70300,70300,0
|
|
20240709,111000,89324000,70300,70300,70300,70300,0
|
|
20240709,110900,89324000,70300,70300,70300,70300,0
|
|
20240709,110800,89324000,70300,70200,70300,70200,7
|
|
20240709,110700,88832400,70000,70000,70000,70000,2
|
|
20240709,110600,88692400,70000,70000,70000,70000,4
|
|
20240709,110500,88412400,70300,70300,70300,70300,0
|
|
20240709,110400,88412400,70300,70300,70300,70300,0
|
|
20240709,110300,88412400,70300,70300,70300,70300,0
|
|
20240709,110200,88412400,70300,70300,70300,70300,0
|
|
20240709,110100,88412400,70300,70300,70300,70300,1
|
|
20240709,110000,88342100,70300,70200,70300,70200,3
|
|
20240709,105900,88131400,70300,70300,70300,70300,5
|
|
20240709,105800,87779900,70300,70300,70300,70300,0
|
|
20240709,105700,87779900,70300,70300,70300,70300,0
|
|
20240709,105600,87779900,70300,70300,70300,70300,1
|
|
20240709,105500,87709600,70000,70000,70000,70000,1
|
|
20240709,105400,87639600,70300,70300,70300,70300,1
|
|
20240709,105300,87569300,70000,70300,70300,70000,11
|
|
20240709,105200,86796300,70300,70300,70300,70300,2
|
|
20240709,105100,86655700,70300,70000,70300,70000,10
|
|
20240709,105000,85955200,70000,70100,70200,70000,189
|
|
20240709,104900,72711700,70300,70300,70300,70300,0
|
|
20240709,104800,72711700,70300,70300,70300,70300,0
|
|
20240709,104700,72711700,70300,70300,70300,70300,0
|
|
20240709,104600,72711700,70300,70300,70300,70300,0
|
|
20240709,104500,72711700,70300,70300,70300,70300,0
|
|
20240709,104400,72711700,70300,70200,70300,70200,4
|
|
20240709,104300,72430800,70300,70300,70300,70300,0
|
|
20240709,104200,72430800,70300,70300,70300,70300,0
|
|
20240709,104100,72430800,70300,70300,70300,70300,0
|
|
20240709,104000,72430800,70300,70300,70300,70300,0
|
|
20240709,103900,72430800,70300,70300,70300,70300,0
|
|
20240709,103800,72430800,70300,70300,70300,70300,0
|
|
20240709,103700,72430800,70300,70300,70300,70300,0
|
|
20240709,103600,72430800,70300,70300,70300,70300,0
|
|
20240709,103500,72430800,70300,70300,70300,70300,0
|
|
20240709,103400,72430800,70300,70200,70300,70200,11
|
|
20240709,103300,71658500,70300,70300,70300,70300,0
|
|
20240709,103200,71658500,70300,70300,70300,70300,0
|
|
20240709,103100,71658500,70300,70300,70300,70300,0
|
|
20240709,103000,71658500,70300,70200,70300,70200,2
|
|
20240709,102900,71518000,70200,70200,70200,70200,2
|
|
20240709,102800,71377600,70200,70200,70200,70200,0
|
|
20240709,102700,71377600,70200,70200,70200,70200,0
|
|
20240709,102600,71377600,70200,70200,70200,70200,0
|
|
20240709,102500,71377600,70200,70200,70200,70200,0
|
|
20240709,102400,71377600,70200,70200,70200,70200,0
|
|
20240709,102300,71377600,70200,70200,70200,70200,2
|
|
20240709,102200,71237200,70300,70300,70300,70300,0
|
|
20240709,102100,71237200,70300,70300,70300,70300,1
|
|
20240709,102000,71166900,70300,70200,70300,70200,44
|
|
20240709,101900,68078000,70400,70400,70400,70400,0
|
|
20240709,101800,68078000,70400,70400,70400,70400,0
|
|
20240709,101700,68078000,70400,70400,70400,70400,0
|
|
20240709,101600,68078000,70400,70400,70400,70400,0
|
|
20240709,101500,68078000,70400,70400,70400,70400,0
|
|
20240709,101400,68078000,70400,70400,70400,70400,0
|
|
20240709,101300,68078000,70400,70400,70400,70400,1
|
|
20240709,101200,68007600,70300,70300,70300,70300,102
|
|
20240709,101100,60837000,70400,70400,70400,70400,100
|
|
20240709,101000,53797000,70400,70400,70400,70400,0
|
|
20240709,100900,53797000,70400,70400,70400,70400,0
|
|
20240709,100800,53797000,70400,70400,70400,70400,0
|
|
20240709,100700,53797000,70400,70400,70400,70400,0
|
|
20240709,100600,53797000,70400,70400,70400,70400,0
|
|
20240709,100500,53797000,70400,70400,70400,70400,3
|
|
20240709,100400,53585800,70400,70400,70400,70400,0
|
|
20240709,100300,53585800,70400,70300,70400,70300,101
|
|
20240709,100200,46485400,70200,70200,70200,70200,100
|
|
20240709,100100,39465400,70400,70400,70400,70400,0
|
|
20240709,100000,39465400,70400,70400,70400,70400,1
|
|
20240709,095900,39395000,70400,70400,70400,70400,0
|
|
20240709,095800,39395000,70400,70400,70400,70400,0
|
|
20240709,095700,39395000,70400,70300,70400,70300,101
|
|
20240709,095600,32294600,70400,70400,70400,70400,1
|
|
20240709,095500,32224200,70400,70400,70400,70400,1
|
|
20240709,095400,32153800,70300,70400,70400,70300,3
|
|
20240709,095300,31942700,70400,70400,70400,70400,0
|
|
20240709,095200,31942700,70400,70400,70400,70400,0
|
|
20240709,095100,31942700,70400,70400,70400,70400,0
|
|
20240709,095000,31942700,70400,70400,70400,70400,0
|
|
20240709,094900,31942700,70400,70400,70400,70400,1
|
|
20240709,094800,31872300,70400,70400,70400,70400,1
|
|
20240709,094700,31801900,70400,70300,70400,70300,2
|
|
20240709,094600,31661200,70300,70300,70300,70300,2
|
|
20240709,094500,31520600,70300,70300,70300,70300,110
|
|
20240709,094400,23787600,70400,70400,70400,70400,3
|
|
20240709,094300,23576400,70300,70300,70300,70300,1
|
|
20240709,094200,23506100,70500,70500,70500,70500,1
|
|
20240709,094100,23435600,70300,70300,70300,70300,25
|
|
20240709,094000,21678100,70500,70500,70500,70500,1
|
|
20240709,093900,21607600,70400,70400,70400,70400,0
|
|
20240709,093800,21607600,70400,70400,70400,70400,15
|
|
20240709,093700,20551600,70400,70400,70400,70400,0
|
|
20240709,093600,20551600,70400,70400,70400,70400,1
|
|
20240709,093500,20481200,70500,70500,70500,70500,0
|
|
20240709,093400,20481200,70500,70400,70500,70400,2
|
|
20240709,093300,20340300,70400,70400,70400,70400,5
|
|
20240709,093200,19988300,70500,70500,70500,70500,0
|
|
20240709,093100,19988300,70500,70500,70500,70500,0
|
|
20240709,093000,19988300,70500,70500,70500,70500,0
|
|
20240709,092900,19988300,70500,70500,70500,70500,0
|
|
20240709,092800,19988300,70500,70500,70500,70500,1
|
|
20240709,092700,19917800,70500,70500,70500,70500,0
|
|
20240709,092600,19917800,70500,70500,70500,70500,1
|
|
20240709,092500,19847300,70300,70300,70300,70300,0
|
|
20240709,092400,19847300,70300,70400,70400,70300,111
|
|
20240709,092300,12033900,70400,70400,70400,70400,27
|
|
20240709,092200,10133100,70300,70300,70300,70300,6
|
|
20240709,092100,9711300,70300,70300,70300,70300,0
|
|
20240709,092000,9711300,70300,70300,70300,70300,0
|
|
20240709,091900,9711300,70300,70300,70300,70300,0
|
|
20240709,091800,9711300,70300,70300,70300,70300,0
|
|
20240709,091700,9711300,70300,70200,70300,70200,2
|
|
20240709,091600,9570800,70300,70300,70300,70300,15
|
|
20240709,091500,8516300,70400,70400,70400,70400,5
|
|
20240709,091400,8164300,70400,70400,70400,70400,5
|
|
20240709,091300,7812300,70500,70500,70500,70500,0
|
|
20240709,091200,7812300,70500,70500,70500,70500,0
|
|
20240709,091100,7812300,70500,70500,70500,70500,2
|
|
20240709,091000,7671300,70400,70400,70400,70400,0
|
|
20240709,090900,7671300,70400,70400,70400,70400,50
|
|
20240709,090800,4151300,70400,70400,70400,70400,2
|
|
20240709,090700,4010500,70300,70200,70300,70200,24
|
|
20240709,090600,2325600,70200,70200,70200,70200,0
|
|
20240709,090500,2325600,70200,70200,70200,70200,0
|
|
20240709,090400,2325600,70200,70200,70200,70200,1
|
|
20240709,090300,2255400,70300,70300,70300,70300,1
|
|
20240709,090200,2185100,70300,70300,70300,70300,1
|
|
20240709,090100,2114800,70300,70300,70300,70300,0
|
|
20240709,090000,2114800,70300,70500,70500,70300,30
|