573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183000,149155700,68800,68800,68800,68800,55
|
|
20240716,182900,149155700,68800,68800,68800,68800,0
|
|
20240716,182800,149155700,68800,68800,68800,68800,0
|
|
20240716,182700,149155700,68800,68800,68800,68800,0
|
|
20240716,182600,149155700,68800,68800,68800,68800,0
|
|
20240716,182500,149155700,68800,68800,68800,68800,0
|
|
20240716,182400,149155700,68800,68800,68800,68800,0
|
|
20240716,182300,149155700,68800,68800,68800,68800,0
|
|
20240716,182200,149155700,68800,68800,68800,68800,0
|
|
20240716,182100,149155700,68800,68800,68800,68800,0
|
|
20240716,182000,149155700,68800,68800,68800,68800,0
|
|
20240716,181900,149155700,68800,68800,68800,68800,0
|
|
20240716,181800,149155700,68800,68800,68800,68800,0
|
|
20240716,181700,149155700,68800,68800,68800,68800,0
|
|
20240716,181600,149155700,68800,68800,68800,68800,0
|
|
20240716,181500,149155700,68800,68800,68800,68800,0
|
|
20240716,181400,149155700,68800,68800,68800,68800,0
|
|
20240716,181300,149155700,68800,68800,68800,68800,0
|
|
20240716,181200,149155700,68800,68800,68800,68800,0
|
|
20240716,181100,149155700,68800,68800,68800,68800,0
|
|
20240716,181000,149155700,68800,68800,68800,68800,0
|
|
20240716,180900,149155700,68800,68800,68800,68800,0
|
|
20240716,180800,149155700,68800,68800,68800,68800,0
|
|
20240716,180700,149155700,68800,68800,68800,68800,0
|
|
20240716,180600,149155700,68800,68800,68800,68800,0
|
|
20240716,180500,149155700,68800,68800,68800,68800,0
|
|
20240716,180400,149155700,68800,68800,68800,68800,0
|
|
20240716,180300,149155700,68800,68800,68800,68800,0
|
|
20240716,180200,149155700,68800,68800,68800,68800,0
|
|
20240716,180100,149155700,68800,68800,68800,68800,0
|
|
20240716,180000,149155700,68800,68800,68800,68800,55
|
|
20240716,175900,149155700,68800,68800,68800,68800,0
|
|
20240716,175800,149155700,68800,68800,68800,68800,0
|
|
20240716,175700,149155700,68800,68800,68800,68800,0
|
|
20240716,175600,149155700,68800,68800,68800,68800,0
|
|
20240716,175500,149155700,68800,68800,68800,68800,0
|
|
20240716,175400,149155700,68800,68800,68800,68800,0
|
|
20240716,175300,149155700,68800,68800,68800,68800,0
|
|
20240716,175200,149155700,68800,68800,68800,68800,0
|
|
20240716,175100,149155700,68800,68800,68800,68800,0
|
|
20240716,175000,149155700,68800,68800,68800,68800,0
|
|
20240716,174900,149155700,68800,68800,68800,68800,0
|
|
20240716,174800,149155700,68800,68800,68800,68800,0
|
|
20240716,174700,149155700,68800,68800,68800,68800,0
|
|
20240716,174600,149155700,68800,68800,68800,68800,0
|
|
20240716,174500,149155700,68800,68800,68800,68800,0
|
|
20240716,174400,149155700,68800,68800,68800,68800,0
|
|
20240716,174300,149155700,68800,68800,68800,68800,0
|
|
20240716,174200,149155700,68800,68800,68800,68800,0
|
|
20240716,174100,149155700,68800,68800,68800,68800,0
|
|
20240716,174000,149155700,68800,68800,68800,68800,0
|
|
20240716,173900,149155700,68800,68800,68800,68800,0
|
|
20240716,173800,149155700,68800,68800,68800,68800,0
|
|
20240716,173700,149155700,68800,68800,68800,68800,0
|
|
20240716,173600,149155700,68800,68800,68800,68800,0
|
|
20240716,173500,149155700,68800,68800,68800,68800,0
|
|
20240716,173400,149155700,68800,68800,68800,68800,0
|
|
20240716,173300,149155700,68800,68800,68800,68800,0
|
|
20240716,173200,149155700,68800,68800,68800,68800,0
|
|
20240716,173100,149155700,68800,68800,68800,68800,0
|
|
20240716,173000,149155700,68800,68800,68800,68800,55
|
|
20240716,172900,149155700,68800,68800,68800,68800,0
|
|
20240716,172800,149155700,68800,68800,68800,68800,0
|
|
20240716,172700,149155700,68800,68800,68800,68800,0
|
|
20240716,172600,149155700,68800,68800,68800,68800,0
|
|
20240716,172500,149155700,68800,68800,68800,68800,0
|
|
20240716,172400,149155700,68800,68800,68800,68800,0
|
|
20240716,172300,149155700,68800,68800,68800,68800,0
|
|
20240716,172200,149155700,68800,68800,68800,68800,0
|
|
20240716,172100,149155700,68800,68800,68800,68800,0
|
|
20240716,172000,149155700,68800,68800,68800,68800,0
|
|
20240716,171900,149155700,68800,68800,68800,68800,0
|
|
20240716,171800,149155700,68800,68800,68800,68800,0
|
|
20240716,171700,149155700,68800,68800,68800,68800,0
|
|
20240716,171600,149155700,68800,68800,68800,68800,0
|
|
20240716,171500,149155700,68800,68800,68800,68800,0
|
|
20240716,171400,149155700,68800,68800,68800,68800,0
|
|
20240716,171300,149155700,68800,68800,68800,68800,0
|
|
20240716,171200,149155700,68800,68800,68800,68800,0
|
|
20240716,171100,149155700,68800,68800,68800,68800,0
|
|
20240716,171000,149155700,68800,68800,68800,68800,0
|
|
20240716,170900,149155700,68800,68800,68800,68800,0
|
|
20240716,170800,149155700,68800,68800,68800,68800,0
|
|
20240716,170700,149155700,68800,68800,68800,68800,0
|
|
20240716,170600,149155700,68800,68800,68800,68800,0
|
|
20240716,170500,149155700,68800,68800,68800,68800,0
|
|
20240716,170400,149155700,68800,68800,68800,68800,0
|
|
20240716,170300,149155700,68800,68800,68800,68800,0
|
|
20240716,170200,149155700,68800,68800,68800,68800,0
|
|
20240716,170100,149155700,68800,68800,68800,68800,0
|
|
20240716,170000,149155700,68800,68800,68800,68800,55
|
|
20240716,165900,149155700,68800,68800,68800,68800,0
|
|
20240716,165800,149155700,68800,68800,68800,68800,0
|
|
20240716,165700,149155700,68800,68800,68800,68800,0
|
|
20240716,165600,149155700,68800,68800,68800,68800,0
|
|
20240716,165500,149155700,68800,68800,68800,68800,0
|
|
20240716,165400,149155700,68800,68800,68800,68800,0
|
|
20240716,165300,149155700,68800,68800,68800,68800,0
|
|
20240716,165200,149155700,68800,68800,68800,68800,0
|
|
20240716,165100,149155700,68800,68800,68800,68800,0
|
|
20240716,165000,149155700,68800,68800,68800,68800,0
|
|
20240716,164900,149155700,68800,68800,68800,68800,0
|
|
20240716,164800,149155700,68800,68800,68800,68800,0
|
|
20240716,164700,149155700,68800,68800,68800,68800,0
|
|
20240716,164600,149155700,68800,68800,68800,68800,0
|
|
20240716,164500,149155700,68800,68800,68800,68800,0
|
|
20240716,164400,149155700,68800,68800,68800,68800,0
|
|
20240716,164300,149155700,68800,68800,68800,68800,0
|
|
20240716,164200,149155700,68800,68800,68800,68800,0
|
|
20240716,164100,149155700,68800,68800,68800,68800,0
|
|
20240716,164000,149155700,68800,68800,68800,68800,0
|
|
20240716,163900,149155700,68800,68800,68800,68800,0
|
|
20240716,163800,149155700,68800,68800,68800,68800,0
|
|
20240716,163700,149155700,68800,68800,68800,68800,0
|
|
20240716,163600,149155700,68800,68800,68800,68800,0
|
|
20240716,163500,149155700,68800,68800,68800,68800,0
|
|
20240716,163400,149155700,68800,68800,68800,68800,0
|
|
20240716,163300,149155700,68800,68800,68800,68800,0
|
|
20240716,163200,149155700,68800,68800,68800,68800,0
|
|
20240716,163100,149155700,68800,68800,68800,68800,0
|
|
20240716,163000,149155700,68800,68800,68800,68800,55
|
|
20240716,162900,149155700,68800,68800,68800,68800,0
|
|
20240716,162800,149155700,68800,68800,68800,68800,0
|
|
20240716,162700,149155700,68800,68800,68800,68800,0
|
|
20240716,162600,149155700,68800,68800,68800,68800,0
|
|
20240716,162500,149155700,68800,68800,68800,68800,0
|
|
20240716,162400,149155700,68800,68800,68800,68800,0
|
|
20240716,162300,149155700,68800,68800,68800,68800,0
|
|
20240716,162200,149155700,68800,68800,68800,68800,0
|
|
20240716,162100,149155700,68800,68800,68800,68800,0
|
|
20240716,162000,149155700,68800,68800,68800,68800,0
|
|
20240716,161900,149155700,68800,68800,68800,68800,0
|
|
20240716,161800,149155700,68800,68800,68800,68800,0
|
|
20240716,161700,149155700,68800,68800,68800,68800,0
|
|
20240716,161600,149155700,68800,68800,68800,68800,0
|
|
20240716,161500,149155700,68800,68800,68800,68800,0
|
|
20240716,161400,149155700,68800,68800,68800,68800,0
|
|
20240716,161300,149155700,68800,68800,68800,68800,0
|
|
20240716,161200,149155700,68800,68800,68800,68800,0
|
|
20240716,161100,149155700,68800,68800,68800,68800,0
|
|
20240716,161000,149155700,68800,68800,68800,68800,0
|
|
20240716,160900,149155700,68800,68800,68800,68800,0
|
|
20240716,160800,149155700,68800,68800,68800,68800,0
|
|
20240716,160700,149155700,68800,68800,68800,68800,0
|
|
20240716,160600,149155700,68800,68800,68800,68800,0
|
|
20240716,160500,149155700,68800,68800,68800,68800,0
|
|
20240716,160400,149155700,68800,68800,68800,68800,0
|
|
20240716,160300,149155700,68800,68800,68800,68800,0
|
|
20240716,160200,149155700,68800,68800,68800,68800,0
|
|
20240716,160100,149155700,68800,68800,68800,68800,0
|
|
20240716,160000,149155700,68800,68800,68800,68800,55
|
|
20240716,155900,149155700,68800,68800,68800,68800,0
|
|
20240716,155800,149155700,68800,68800,68800,68800,0
|
|
20240716,155700,149155700,68800,68800,68800,68800,0
|
|
20240716,155600,149155700,68800,68800,68800,68800,0
|
|
20240716,155500,149155700,68800,68800,68800,68800,0
|
|
20240716,155400,149155700,68800,68800,68800,68800,0
|
|
20240716,155300,149155700,68800,68800,68800,68800,0
|
|
20240716,155200,149155700,68800,68800,68800,68800,0
|
|
20240716,155100,149155700,68800,68800,68800,68800,0
|
|
20240716,155000,149155700,68800,68800,68800,68800,0
|
|
20240716,154900,149155700,68800,68800,68800,68800,0
|
|
20240716,154800,149155700,68800,68800,68800,68800,0
|
|
20240716,154700,149155700,68800,68800,68800,68800,0
|
|
20240716,154600,149155700,68800,68800,68800,68800,0
|
|
20240716,154500,149155700,68800,68800,68800,68800,0
|
|
20240716,154400,149155700,68800,68800,68800,68800,0
|
|
20240716,154300,149155700,68800,68800,68800,68800,0
|
|
20240716,154200,149155700,68800,68800,68800,68800,0
|
|
20240716,154100,149155700,68800,68800,68800,68800,0
|
|
20240716,154000,149155700,68800,68800,68800,68800,0
|
|
20240716,153900,149155700,68800,68800,68800,68800,0
|
|
20240716,153800,149155700,68800,68800,68800,68800,0
|
|
20240716,153700,149155700,68800,68800,68800,68800,0
|
|
20240716,153600,149155700,68800,68800,68800,68800,0
|
|
20240716,153500,149155700,68800,68800,68800,68800,0
|
|
20240716,153400,149155700,68800,68800,68800,68800,0
|
|
20240716,153300,149155700,68800,68800,68800,68800,0
|
|
20240716,153200,149155700,68800,68800,68800,68800,0
|
|
20240716,153100,149155700,68800,68800,68800,68800,0
|
|
20240716,153000,149155700,68800,68800,68800,68800,110
|
|
20240716,152900,145371700,68800,68800,68800,68800,0
|
|
20240716,152800,145371700,68800,68800,68800,68800,0
|
|
20240716,152700,145371700,68800,68800,68800,68800,0
|
|
20240716,152600,145371700,68800,68800,68800,68800,0
|
|
20240716,152500,145371700,68800,68800,68800,68800,0
|
|
20240716,152400,145371700,68800,68800,68800,68800,0
|
|
20240716,152300,145371700,68800,68800,68800,68800,0
|
|
20240716,152200,145371700,68800,68800,68800,68800,0
|
|
20240716,152100,145371700,68800,68800,68800,68800,0
|
|
20240716,152000,145371700,68800,68800,68800,68800,0
|
|
20240716,151900,145371700,68800,68900,68900,68800,16
|
|
20240716,151800,144270700,68900,68900,68900,68900,6
|
|
20240716,151700,143857300,68900,69000,69000,68900,2
|
|
20240716,151600,143719400,68900,68900,68900,68900,4
|
|
20240716,151500,143443800,69000,69000,69000,69000,2
|
|
20240716,151400,143305800,68900,68900,68900,68900,1
|
|
20240716,151300,143236900,69000,68900,69000,68900,4
|
|
20240716,151200,142961100,68900,68900,68900,68900,4
|
|
20240716,151100,142685500,69000,69000,69000,69000,1
|
|
20240716,151000,142616500,69000,69000,69000,69000,2
|
|
20240716,150900,142478500,68900,68900,68900,68900,6
|
|
20240716,150800,142065100,69000,69000,69000,69000,1
|
|
20240716,150700,141996100,69000,69000,69000,69000,1
|
|
20240716,150600,141927100,69000,69000,69000,69000,1
|
|
20240716,150500,141858100,69000,69000,69000,69000,1
|
|
20240716,150400,141789100,69000,69000,69000,69000,1
|
|
20240716,150300,141720100,69000,69000,69000,69000,1
|
|
20240716,150200,141651100,69000,69000,69000,69000,1
|
|
20240716,150100,141582100,69000,69000,69000,69000,1
|
|
20240716,150000,141513100,69000,68900,69000,68900,3
|
|
20240716,145900,141306200,68900,68900,69000,68900,42
|
|
20240716,145800,138409000,68900,68900,68900,68900,0
|
|
20240716,145700,138409000,68900,68900,68900,68900,0
|
|
20240716,145600,138409000,68900,68900,68900,68900,7
|
|
20240716,145500,137926700,68900,68900,68900,68900,0
|
|
20240716,145400,137926700,68900,69100,69100,68900,8
|
|
20240716,145300,137374100,68900,68900,68900,68900,0
|
|
20240716,145200,137374100,68900,68900,68900,68900,2
|
|
20240716,145100,137236300,69100,69100,69100,69100,11
|
|
20240716,145000,136476200,68900,68900,68900,68900,1
|
|
20240716,144900,136407300,69000,69000,69000,69000,22
|
|
20240716,144800,134889300,69000,69000,69000,69000,0
|
|
20240716,144700,134889300,69000,69000,69000,69000,50
|
|
20240716,144600,131439300,69000,69000,69000,69000,0
|
|
20240716,144500,131439300,69000,69000,69000,69000,2
|
|
20240716,144400,131301300,69000,69000,69000,69000,0
|
|
20240716,144300,131301300,69000,69000,69000,69000,4
|
|
20240716,144200,131025300,69000,69000,69000,69000,0
|
|
20240716,144100,131025300,69000,69000,69000,69000,1
|
|
20240716,144000,130956300,69000,69000,69000,69000,0
|
|
20240716,143900,130956300,69000,69000,69000,69000,0
|
|
20240716,143800,130956300,69000,69000,69000,69000,2
|
|
20240716,143700,130818300,69100,69100,69100,69100,0
|
|
20240716,143600,130818300,69100,69100,69100,69100,9
|
|
20240716,143500,130196400,69000,69000,69000,69000,5
|
|
20240716,143400,129851400,69100,69100,69100,69100,1
|
|
20240716,143300,129782300,69000,69000,69000,69000,0
|
|
20240716,143200,129782300,69000,69000,69000,69000,1
|
|
20240716,143100,129713300,69000,69000,69000,69000,2
|
|
20240716,143000,129575300,69000,69000,69000,69000,0
|
|
20240716,142900,129575300,69000,69000,69000,69000,2
|
|
20240716,142800,129437300,69000,69000,69000,69000,0
|
|
20240716,142700,129437300,69000,69000,69000,69000,0
|
|
20240716,142600,129437300,69000,69000,69000,69000,0
|
|
20240716,142500,129437300,69000,69000,69000,69000,10
|
|
20240716,142400,128747300,68900,68900,68900,68900,0
|
|
20240716,142300,128747300,68900,68900,68900,68900,1
|
|
20240716,142200,128678400,69000,69000,69000,69000,10
|
|
20240716,142100,127988400,68900,68900,68900,68900,0
|
|
20240716,142000,127988400,68900,69000,69000,68900,5
|
|
20240716,141900,127643800,69000,69000,69000,69000,20
|
|
20240716,141800,126263800,69000,69000,69000,69000,0
|
|
20240716,141700,126263800,69000,69000,69000,69000,0
|
|
20240716,141600,126263800,69000,69000,69000,69000,0
|
|
20240716,141500,126263800,69000,69000,69000,69000,10
|
|
20240716,141400,125573800,68900,68900,68900,68900,0
|
|
20240716,141300,125573800,68900,68900,68900,68900,1
|
|
20240716,141200,125504900,68900,68900,68900,68900,0
|
|
20240716,141100,125504900,68900,68900,68900,68900,0
|
|
20240716,141000,125504900,68900,68900,68900,68900,0
|
|
20240716,140900,125504900,68900,68900,68900,68900,0
|
|
20240716,140800,125504900,68900,68900,68900,68900,0
|
|
20240716,140700,125504900,68900,68900,68900,68900,0
|
|
20240716,140600,125504900,68900,68900,68900,68900,0
|
|
20240716,140500,125504900,68900,68900,68900,68900,0
|
|
20240716,140400,125504900,68900,68900,68900,68900,1
|
|
20240716,140300,125436000,69000,69000,69000,69000,0
|
|
20240716,140200,125436000,69000,69000,69000,69000,10
|
|
20240716,140100,124746000,69000,69000,69000,69000,0
|
|
20240716,140000,124746000,69000,69000,69000,69000,50
|
|
20240716,135900,121296000,69000,69000,69000,69000,0
|
|
20240716,135800,121296000,69000,69000,69000,69000,0
|
|
20240716,135700,121296000,69000,69000,69000,69000,0
|
|
20240716,135600,121296000,69000,69000,69000,69000,0
|
|
20240716,135500,121296000,69000,69000,69000,69000,1
|
|
20240716,135400,121227000,69000,69000,69000,69000,0
|
|
20240716,135300,121227000,69000,69000,69000,69000,0
|
|
20240716,135200,121227000,69000,69000,69000,69000,0
|
|
20240716,135100,121227000,69000,69000,69000,69000,0
|
|
20240716,135000,121227000,69000,69000,69000,69000,1
|
|
20240716,134900,121158000,69000,69000,69000,69000,17
|
|
20240716,134800,119985000,69000,69000,69000,69000,20
|
|
20240716,134700,118605000,69000,69000,69000,69000,8
|
|
20240716,134600,118053000,69000,69000,69000,69000,1
|
|
20240716,134500,117984000,69000,69000,69000,69000,50
|
|
20240716,134400,114534000,69100,69100,69100,69100,0
|
|
20240716,134300,114534000,69100,69100,69100,69100,0
|
|
20240716,134200,114534000,69100,69100,69100,69100,0
|
|
20240716,134100,114534000,69100,69100,69100,69100,0
|
|
20240716,134000,114534000,69100,69100,69100,69100,0
|
|
20240716,133900,114534000,69100,69100,69100,69100,0
|
|
20240716,133800,114534000,69100,69000,69100,69000,11
|
|
20240716,133700,113774900,69000,69000,69000,69000,3
|
|
20240716,133600,113567900,69000,69000,69000,69000,0
|
|
20240716,133500,113567900,69000,69000,69000,69000,19
|
|
20240716,133400,112256900,69000,69000,69000,69000,0
|
|
20240716,133300,112256900,69000,69000,69000,69000,0
|
|
20240716,133200,112256900,69000,69000,69000,69000,0
|
|
20240716,133100,112256900,69000,69000,69000,69000,19
|
|
20240716,133000,110945900,69000,69000,69000,69000,0
|
|
20240716,132900,110945900,69000,69000,69000,69000,0
|
|
20240716,132800,110945900,69000,69000,69000,69000,10
|
|
20240716,132700,110255900,68900,68900,68900,68900,1
|
|
20240716,132600,110187000,69000,69000,69000,69000,0
|
|
20240716,132500,110187000,69000,69000,69000,69000,3
|
|
20240716,132400,109980000,68900,68900,68900,68900,0
|
|
20240716,132300,109980000,68900,68900,68900,68900,0
|
|
20240716,132200,109980000,68900,68900,68900,68900,0
|
|
20240716,132100,109980000,68900,68900,68900,68900,0
|
|
20240716,132000,109980000,68900,68900,68900,68900,0
|
|
20240716,131900,109980000,68900,68900,68900,68900,0
|
|
20240716,131800,109980000,68900,68900,68900,68900,1
|
|
20240716,131700,109911100,68900,68900,68900,68900,8
|
|
20240716,131600,109359900,68900,68900,68900,68900,0
|
|
20240716,131500,109359900,68900,68900,68900,68900,0
|
|
20240716,131400,109359900,68900,69000,69000,68900,65
|
|
20240716,131300,104875000,69000,69000,69000,69000,0
|
|
20240716,131200,104875000,69000,69000,69000,69000,0
|
|
20240716,131100,104875000,69000,69000,69000,69000,0
|
|
20240716,131000,104875000,69000,69000,69000,69000,0
|
|
20240716,130900,104875000,69000,69000,69000,69000,1
|
|
20240716,130800,104806000,69000,69000,69000,69000,0
|
|
20240716,130700,104806000,69000,69000,69000,69000,0
|
|
20240716,130600,104806000,69000,69000,69000,69000,0
|
|
20240716,130500,104806000,69000,69000,69000,69000,6
|
|
20240716,130400,104392000,69000,69000,69000,69000,17
|
|
20240716,130300,103219000,69000,69000,69000,69000,0
|
|
20240716,130200,103219000,69000,69000,69000,69000,0
|
|
20240716,130100,103219000,69000,69000,69000,69000,5
|
|
20240716,130000,102874000,68900,69100,69100,68900,2
|
|
20240716,125900,102736000,69100,69100,69100,69100,10
|
|
20240716,125800,102045000,69000,69000,69000,69000,17
|
|
20240716,125700,100872000,68900,68900,68900,68900,0
|
|
20240716,125600,100872000,68900,68900,68900,68900,0
|
|
20240716,125500,100872000,68900,68900,68900,68900,0
|
|
20240716,125400,100872000,68900,68900,68900,68900,0
|
|
20240716,125300,100872000,68900,68900,68900,68900,0
|
|
20240716,125200,100872000,68900,68900,68900,68900,0
|
|
20240716,125100,100872000,68900,68900,68900,68900,1
|
|
20240716,125000,100803100,68900,68900,68900,68900,0
|
|
20240716,124900,100803100,68900,68900,68900,68900,0
|
|
20240716,124800,100803100,68900,68900,68900,68900,0
|
|
20240716,124700,100803100,68900,68900,68900,68900,26
|
|
20240716,124600,99011700,68900,68900,68900,68900,0
|
|
20240716,124500,99011700,68900,68900,68900,68900,20
|
|
20240716,124400,97633700,69000,69000,69000,69000,10
|
|
20240716,124300,96943700,68900,68900,68900,68900,0
|
|
20240716,124200,96943700,68900,68900,68900,68900,1
|
|
20240716,124100,96874800,69000,69000,69000,69000,10
|
|
20240716,124000,96184800,69000,69000,69000,69000,2
|
|
20240716,123900,96046800,69000,69000,69000,69000,0
|
|
20240716,123800,96046800,69000,69000,69000,69000,0
|
|
20240716,123700,96046800,69000,69000,69000,69000,9
|
|
20240716,123600,95425800,68900,68900,68900,68900,0
|
|
20240716,123500,95425800,68900,68900,68900,68900,0
|
|
20240716,123400,95425800,68900,69000,69000,68900,11
|
|
20240716,123300,94666900,68800,68800,68800,68800,0
|
|
20240716,123200,94666900,68800,68800,68800,68800,1
|
|
20240716,123100,94598100,69000,69000,69000,69000,10
|
|
20240716,123000,93908100,69000,69000,69000,69000,9
|
|
20240716,122900,93287100,68800,68800,68800,68800,0
|
|
20240716,122800,93287100,68800,68800,68800,68800,0
|
|
20240716,122700,93287100,68800,68800,68800,68800,0
|
|
20240716,122600,93287100,68800,68800,68800,68800,0
|
|
20240716,122500,93287100,68800,68800,68800,68800,0
|
|
20240716,122400,93287100,68800,68800,68800,68800,0
|
|
20240716,122300,93287100,68800,68800,68800,68800,1
|
|
20240716,122200,93218300,69000,69000,69000,69000,0
|
|
20240716,122100,93218300,69000,69000,69000,69000,0
|
|
20240716,122000,93218300,69000,69000,69000,69000,10
|
|
20240716,121900,92528300,69000,69000,69000,69000,0
|
|
20240716,121800,92528300,69000,69000,69000,69000,0
|
|
20240716,121700,92528300,69000,69000,69000,69000,18
|
|
20240716,121600,91286300,68800,68800,68800,68800,0
|
|
20240716,121500,91286300,68800,68900,68900,68800,22
|
|
20240716,121400,89770700,68900,68900,68900,68900,1
|
|
20240716,121300,89701800,68900,69000,69000,68900,138
|
|
20240716,121200,80181100,69000,69000,69000,69000,0
|
|
20240716,121100,80181100,69000,69000,69000,69000,0
|
|
20240716,121000,80181100,69000,69000,69000,69000,0
|
|
20240716,120900,80181100,69000,69000,69000,69000,1
|
|
20240716,120800,80112100,69100,69100,69100,69100,0
|
|
20240716,120700,80112100,69100,69100,69100,69100,0
|
|
20240716,120600,80112100,69100,69000,69100,69000,40
|
|
20240716,120500,77352000,69000,69000,69000,69000,14
|
|
20240716,120400,76386000,69100,69100,69100,69100,0
|
|
20240716,120300,76386000,69100,69100,69100,69100,0
|
|
20240716,120200,76386000,69100,69100,69100,69100,0
|
|
20240716,120100,76386000,69100,69100,69100,69100,0
|
|
20240716,120000,76386000,69100,69100,69100,69100,0
|
|
20240716,115900,76386000,69100,69100,69100,69100,0
|
|
20240716,115800,76386000,69100,69100,69100,69100,1
|
|
20240716,115700,76316900,69000,69000,69000,69000,0
|
|
20240716,115600,76316900,69000,69000,69000,69000,1
|
|
20240716,115500,76247900,69100,69000,69100,69000,2
|
|
20240716,115400,76109800,69000,69000,69000,69000,0
|
|
20240716,115300,76109800,69000,69000,69000,69000,0
|
|
20240716,115200,76109800,69000,69000,69000,69000,0
|
|
20240716,115100,76109800,69000,69000,69000,69000,0
|
|
20240716,115000,76109800,69000,69000,69000,69000,0
|
|
20240716,114900,76109800,69000,69000,69000,69000,0
|
|
20240716,114800,76109800,69000,69000,69000,69000,0
|
|
20240716,114700,76109800,69000,69000,69000,69000,0
|
|
20240716,114600,76109800,69000,69000,69000,69000,1
|
|
20240716,114500,76040800,69000,69000,69000,69000,0
|
|
20240716,114400,76040800,69000,69000,69000,69000,9
|
|
20240716,114300,75419800,69000,69000,69000,69000,0
|
|
20240716,114200,75419800,69000,69000,69000,69000,0
|
|
20240716,114100,75419800,69000,69000,69000,69000,0
|
|
20240716,114000,75419800,69000,69000,69000,69000,0
|
|
20240716,113900,75419800,69000,69000,69000,69000,0
|
|
20240716,113800,75419800,69000,69000,69000,69000,0
|
|
20240716,113700,75419800,69000,69000,69000,69000,21
|
|
20240716,113600,73970800,69000,69000,69000,69000,0
|
|
20240716,113500,73970800,69000,69000,69000,69000,0
|
|
20240716,113400,73970800,69000,69000,69000,69000,0
|
|
20240716,113300,73970800,69000,69000,69000,69000,0
|
|
20240716,113200,73970800,69000,69000,69000,69000,0
|
|
20240716,113100,73970800,69000,69000,69000,69000,0
|
|
20240716,113000,73970800,69000,69000,69000,69000,0
|
|
20240716,112900,73970800,69000,69000,69000,69000,0
|
|
20240716,112800,73970800,69000,69000,69000,69000,224
|
|
20240716,112700,58514800,69100,69100,69100,69100,3
|
|
20240716,112600,58307500,69100,69100,69100,69100,0
|
|
20240716,112500,58307500,69100,69100,69100,69100,0
|
|
20240716,112400,58307500,69100,69100,69100,69100,2
|
|
20240716,112300,58169300,69000,69000,69000,69000,0
|
|
20240716,112200,58169300,69000,69000,69000,69000,0
|
|
20240716,112100,58169300,69000,69000,69000,69000,0
|
|
20240716,112000,58169300,69000,69000,69000,69000,0
|
|
20240716,111900,58169300,69000,69100,69100,69000,2
|
|
20240716,111800,58031200,69100,69100,69100,69100,0
|
|
20240716,111700,58031200,69100,69100,69100,69100,0
|
|
20240716,111600,58031200,69100,69100,69100,69100,1
|
|
20240716,111500,57962100,69100,69100,69100,69100,0
|
|
20240716,111400,57962100,69100,69100,69100,69100,0
|
|
20240716,111300,57962100,69100,69100,69100,69100,0
|
|
20240716,111200,57962100,69100,69100,69100,69100,0
|
|
20240716,111100,57962100,69100,69100,69100,69100,0
|
|
20240716,111000,57962100,69100,69100,69100,69100,0
|
|
20240716,110900,57962100,69100,69100,69100,69100,0
|
|
20240716,110800,57962100,69100,69100,69100,69100,17
|
|
20240716,110700,56787400,69100,69100,69100,69100,0
|
|
20240716,110600,56787400,69100,69100,69100,69100,0
|
|
20240716,110500,56787400,69100,69100,69100,69100,0
|
|
20240716,110400,56787400,69100,69100,69100,69100,0
|
|
20240716,110300,56787400,69100,69100,69100,69100,0
|
|
20240716,110200,56787400,69100,69100,69100,69100,0
|
|
20240716,110100,56787400,69100,69100,69100,69100,0
|
|
20240716,110000,56787400,69100,69100,69100,69100,0
|
|
20240716,105900,56787400,69100,69100,69100,69100,0
|
|
20240716,105800,56787400,69100,69100,69100,69100,0
|
|
20240716,105700,56787400,69100,69100,69100,69100,1
|
|
20240716,105600,56718300,69000,69000,69000,69000,0
|
|
20240716,105500,56718300,69000,69000,69000,69000,1
|
|
20240716,105400,56649300,69000,69000,69000,69000,0
|
|
20240716,105300,56649300,69000,69000,69000,69000,0
|
|
20240716,105200,56649300,69000,69000,69000,69000,0
|
|
20240716,105100,56649300,69000,69000,69000,69000,2
|
|
20240716,105000,56511300,69000,69000,69000,69000,0
|
|
20240716,104900,56511300,69000,69000,69000,69000,0
|
|
20240716,104800,56511300,69000,69000,69000,69000,0
|
|
20240716,104700,56511300,69000,69000,69000,69000,0
|
|
20240716,104600,56511300,69000,69000,69000,69000,20
|
|
20240716,104500,55131300,69000,69000,69000,69000,0
|
|
20240716,104400,55131300,69000,69000,69000,69000,0
|
|
20240716,104300,55131300,69000,69000,69000,69000,9
|
|
20240716,104200,54510300,69000,69000,69000,69000,0
|
|
20240716,104100,54510300,69000,69000,69000,69000,1
|
|
20240716,104000,54441300,69000,69000,69000,69000,0
|
|
20240716,103900,54441300,69000,69000,69000,69000,10
|
|
20240716,103800,53751300,69000,69000,69000,69000,9
|
|
20240716,103700,53130300,68800,68800,68800,68800,28
|
|
20240716,103600,51203900,68800,68800,68800,68800,0
|
|
20240716,103500,51203900,68800,68800,68800,68800,0
|
|
20240716,103400,51203900,68800,68800,68800,68800,0
|
|
20240716,103300,51203900,68800,68800,68800,68800,5
|
|
20240716,103200,50859900,69000,69000,69000,69000,10
|
|
20240716,103100,50169900,69000,69000,69000,69000,9
|
|
20240716,103000,49548900,69000,69000,69000,69000,0
|
|
20240716,102900,49548900,69000,69000,69000,69000,23
|
|
20240716,102800,47961900,68900,68900,68900,68900,0
|
|
20240716,102700,47961900,68900,68900,68900,68900,10
|
|
20240716,102600,47272900,68900,68900,68900,68900,19
|
|
20240716,102500,45963800,68900,68900,68900,68900,0
|
|
20240716,102400,45963800,68900,68900,68900,68900,0
|
|
20240716,102300,45963800,68900,68900,68900,68900,0
|
|
20240716,102200,45963800,68900,68900,68900,68900,10
|
|
20240716,102100,45274800,68900,68900,68900,68900,0
|
|
20240716,102000,45274800,68900,68900,68900,68900,1
|
|
20240716,101900,45205900,68800,68800,68800,68800,0
|
|
20240716,101800,45205900,68800,68800,68800,68800,0
|
|
20240716,101700,45205900,68800,68800,68800,68800,1
|
|
20240716,101600,45137100,68800,68800,68800,68800,0
|
|
20240716,101500,45137100,68800,68800,68800,68800,0
|
|
20240716,101400,45137100,68800,68800,68800,68800,8
|
|
20240716,101300,44586700,68900,68900,68900,68900,9
|
|
20240716,101200,43966600,68900,68900,68900,68900,20
|
|
20240716,101100,42588600,69000,69000,69000,69000,0
|
|
20240716,101000,42588600,69000,69000,69000,69000,0
|
|
20240716,100900,42588600,69000,69000,69000,69000,11
|
|
20240716,100800,41829600,69000,69000,69000,69000,0
|
|
20240716,100700,41829600,69000,69000,69000,69000,72
|
|
20240716,100600,36861600,69100,69100,69100,69100,0
|
|
20240716,100500,36861600,69100,69100,69100,69100,0
|
|
20240716,100400,36861600,69100,69100,69100,69100,0
|
|
20240716,100300,36861600,69100,69100,69100,69100,0
|
|
20240716,100200,36861600,69100,69100,69100,69100,0
|
|
20240716,100100,36861600,69100,69100,69100,69100,0
|
|
20240716,100000,36861600,69100,69000,69100,69000,2
|
|
20240716,095900,36723500,69100,69100,69100,69100,0
|
|
20240716,095800,36723500,69100,69100,69100,69100,0
|
|
20240716,095700,36723500,69100,69100,69100,69100,0
|
|
20240716,095600,36723500,69100,69100,69100,69100,2
|
|
20240716,095500,36585300,69000,69000,69000,69000,0
|
|
20240716,095400,36585300,69000,69000,69000,69000,13
|
|
20240716,095300,35688300,69000,69000,69000,69000,0
|
|
20240716,095200,35688300,69000,69000,69000,69000,0
|
|
20240716,095100,35688300,69000,69000,69000,69000,2
|
|
20240716,095000,35550300,69100,69100,69100,69100,0
|
|
20240716,094900,35550300,69100,69100,69100,69100,0
|
|
20240716,094800,35550300,69100,69100,69100,69100,0
|
|
20240716,094700,35550300,69100,69100,69100,69100,0
|
|
20240716,094600,35550300,69100,69100,69100,69100,0
|
|
20240716,094500,35550300,69100,69100,69100,69100,0
|
|
20240716,094400,35550300,69100,69000,69100,69000,120
|
|
20240716,094300,27261200,69000,69000,69000,69000,0
|
|
20240716,094200,27261200,69000,69000,69000,69000,10
|
|
20240716,094100,26571200,69000,69000,69000,69000,0
|
|
20240716,094000,26571200,69000,69000,69000,69000,0
|
|
20240716,093900,26571200,69000,69000,69000,69000,0
|
|
20240716,093800,26571200,69000,69000,69000,69000,20
|
|
20240716,093700,25191200,69000,69000,69000,69000,44
|
|
20240716,093600,22155200,69000,69000,69000,69000,40
|
|
20240716,093500,19395200,69000,69000,69000,69000,10
|
|
20240716,093400,18705200,68900,68900,68900,68900,30
|
|
20240716,093300,16638200,69000,69000,69000,69000,3
|
|
20240716,093200,16431200,68900,68900,68900,68900,10
|
|
20240716,093100,15742200,68900,68900,68900,68900,20
|
|
20240716,093000,14364200,68900,68800,68900,68800,33
|
|
20240716,092900,12091400,68700,68700,68700,68700,0
|
|
20240716,092800,12091400,68700,68700,68700,68700,0
|
|
20240716,092700,12091400,68700,68700,68700,68700,0
|
|
20240716,092600,12091400,68700,68700,68700,68700,9
|
|
20240716,092500,11473100,68800,68800,68800,68800,20
|
|
20240716,092400,10097100,68700,68700,68700,68700,0
|
|
20240716,092300,10097100,68700,68700,68700,68700,18
|
|
20240716,092200,8860500,68700,68700,68700,68700,5
|
|
20240716,092100,8517000,68700,68700,68700,68700,0
|
|
20240716,092000,8517000,68700,68700,68700,68700,10
|
|
20240716,091900,7830000,68600,68600,68600,68600,0
|
|
20240716,091800,7830000,68600,68600,68600,68600,0
|
|
20240716,091700,7830000,68600,68600,68600,68600,0
|
|
20240716,091600,7830000,68600,68600,68600,68600,56
|
|
20240716,091500,3988400,68600,68600,68600,68600,10
|
|
20240716,091400,3302400,68600,68600,68600,68600,0
|
|
20240716,091300,3302400,68600,68600,68600,68600,1
|
|
20240716,091200,3233800,68700,68700,68700,68700,0
|
|
20240716,091100,3233800,68700,68700,68700,68700,2
|
|
20240716,091000,3096400,68800,68800,68800,68800,1
|
|
20240716,090900,3027600,68700,68700,68700,68700,0
|
|
20240716,090800,3027600,68700,68700,68700,68700,0
|
|
20240716,090700,3027600,68700,68700,68700,68700,0
|
|
20240716,090600,3027600,68700,68700,68700,68700,20
|
|
20240716,090500,1653600,68900,68900,68900,68900,0
|
|
20240716,090400,1653600,68900,68900,68900,68900,0
|
|
20240716,090300,1653600,68900,68900,68900,68900,1
|
|
20240716,090200,1584700,68900,68900,68900,68900,0
|
|
20240716,090100,1584700,68900,68900,68900,68900,0
|
|
20240716,090000,1584700,68900,68900,68900,68900,23
|