573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183000,266276300,69000,69000,69000,69000,36
|
|
20240722,182900,266276300,69000,69000,69000,69000,0
|
|
20240722,182800,266276300,69000,69000,69000,69000,0
|
|
20240722,182700,266276300,69000,69000,69000,69000,0
|
|
20240722,182600,266276300,69000,69000,69000,69000,0
|
|
20240722,182500,266276300,69000,69000,69000,69000,0
|
|
20240722,182400,266276300,69000,69000,69000,69000,0
|
|
20240722,182300,266276300,69000,69000,69000,69000,0
|
|
20240722,182200,266276300,69000,69000,69000,69000,0
|
|
20240722,182100,266276300,69000,69000,69000,69000,0
|
|
20240722,182000,266276300,69000,69000,69000,69000,0
|
|
20240722,181900,266276300,69000,69000,69000,69000,0
|
|
20240722,181800,266276300,69000,69000,69000,69000,0
|
|
20240722,181700,266276300,69000,69000,69000,69000,0
|
|
20240722,181600,266276300,69000,69000,69000,69000,0
|
|
20240722,181500,266276300,69000,69000,69000,69000,0
|
|
20240722,181400,266276300,69000,69000,69000,69000,0
|
|
20240722,181300,266276300,69000,69000,69000,69000,0
|
|
20240722,181200,266276300,69000,69000,69000,69000,0
|
|
20240722,181100,266276300,69000,69000,69000,69000,0
|
|
20240722,181000,266276300,69000,69000,69000,69000,0
|
|
20240722,180900,266276300,69000,69000,69000,69000,0
|
|
20240722,180800,266276300,69000,69000,69000,69000,0
|
|
20240722,180700,266276300,69000,69000,69000,69000,0
|
|
20240722,180600,266276300,69000,69000,69000,69000,0
|
|
20240722,180500,266276300,69000,69000,69000,69000,0
|
|
20240722,180400,266276300,69000,69000,69000,69000,0
|
|
20240722,180300,266276300,69000,69000,69000,69000,0
|
|
20240722,180200,266276300,69000,69000,69000,69000,0
|
|
20240722,180100,266276300,69000,69000,69000,69000,0
|
|
20240722,180000,266276300,69000,69000,69000,69000,36
|
|
20240722,175900,266276300,69000,69000,69000,69000,0
|
|
20240722,175800,266276300,69000,69000,69000,69000,0
|
|
20240722,175700,266276300,69000,69000,69000,69000,0
|
|
20240722,175600,266276300,69000,69000,69000,69000,0
|
|
20240722,175500,266276300,69000,69000,69000,69000,0
|
|
20240722,175400,266276300,69000,69000,69000,69000,0
|
|
20240722,175300,266276300,69000,69000,69000,69000,0
|
|
20240722,175200,266276300,69000,69000,69000,69000,0
|
|
20240722,175100,266276300,69000,69000,69000,69000,0
|
|
20240722,175000,266276300,69000,69000,69000,69000,0
|
|
20240722,174900,266276300,69000,69000,69000,69000,0
|
|
20240722,174800,266276300,69000,69000,69000,69000,0
|
|
20240722,174700,266276300,69000,69000,69000,69000,0
|
|
20240722,174600,266276300,69000,69000,69000,69000,0
|
|
20240722,174500,266276300,69000,69000,69000,69000,0
|
|
20240722,174400,266276300,69000,69000,69000,69000,0
|
|
20240722,174300,266276300,69000,69000,69000,69000,0
|
|
20240722,174200,266276300,69000,69000,69000,69000,0
|
|
20240722,174100,266276300,69000,69000,69000,69000,0
|
|
20240722,174000,266276300,69000,69000,69000,69000,0
|
|
20240722,173900,266276300,69000,69000,69000,69000,0
|
|
20240722,173800,266276300,69000,69000,69000,69000,0
|
|
20240722,173700,266276300,69000,69000,69000,69000,0
|
|
20240722,173600,266276300,69000,69000,69000,69000,0
|
|
20240722,173500,266276300,69000,69000,69000,69000,0
|
|
20240722,173400,266276300,69000,69000,69000,69000,0
|
|
20240722,173300,266276300,69000,69000,69000,69000,0
|
|
20240722,173200,266276300,69000,69000,69000,69000,0
|
|
20240722,173100,266276300,69000,69000,69000,69000,0
|
|
20240722,173000,266276300,69000,69000,69000,69000,36
|
|
20240722,172900,266276300,69000,69000,69000,69000,0
|
|
20240722,172800,266276300,69000,69000,69000,69000,0
|
|
20240722,172700,266276300,69000,69000,69000,69000,0
|
|
20240722,172600,266276300,69000,69000,69000,69000,0
|
|
20240722,172500,266276300,69000,69000,69000,69000,0
|
|
20240722,172400,266276300,69000,69000,69000,69000,0
|
|
20240722,172300,266276300,69000,69000,69000,69000,0
|
|
20240722,172200,266276300,69000,69000,69000,69000,0
|
|
20240722,172100,266276300,69000,69000,69000,69000,0
|
|
20240722,172000,266276300,69000,69000,69000,69000,0
|
|
20240722,171900,266276300,69000,69000,69000,69000,0
|
|
20240722,171800,266276300,69000,69000,69000,69000,0
|
|
20240722,171700,266276300,69000,69000,69000,69000,0
|
|
20240722,171600,266276300,69000,69000,69000,69000,0
|
|
20240722,171500,266276300,69000,69000,69000,69000,0
|
|
20240722,171400,266276300,69000,69000,69000,69000,0
|
|
20240722,171300,266276300,69000,69000,69000,69000,0
|
|
20240722,171200,266276300,69000,69000,69000,69000,0
|
|
20240722,171100,266276300,69000,69000,69000,69000,0
|
|
20240722,171000,266276300,69000,69000,69000,69000,0
|
|
20240722,170900,266276300,69000,69000,69000,69000,0
|
|
20240722,170800,266276300,69000,69000,69000,69000,0
|
|
20240722,170700,266276300,69000,69000,69000,69000,0
|
|
20240722,170600,266276300,69000,69000,69000,69000,0
|
|
20240722,170500,266276300,69000,69000,69000,69000,0
|
|
20240722,170400,266276300,69000,69000,69000,69000,0
|
|
20240722,170300,266276300,69000,69000,69000,69000,0
|
|
20240722,170200,266276300,69000,69000,69000,69000,0
|
|
20240722,170100,266276300,69000,69000,69000,69000,0
|
|
20240722,170000,266276300,69000,69000,69000,69000,36
|
|
20240722,165900,266276300,69000,69000,69000,69000,0
|
|
20240722,165800,266276300,69000,69000,69000,69000,0
|
|
20240722,165700,266276300,69000,69000,69000,69000,0
|
|
20240722,165600,266276300,69000,69000,69000,69000,0
|
|
20240722,165500,266276300,69000,69000,69000,69000,0
|
|
20240722,165400,266276300,69000,69000,69000,69000,0
|
|
20240722,165300,266276300,69000,69000,69000,69000,0
|
|
20240722,165200,266276300,69000,69000,69000,69000,0
|
|
20240722,165100,266276300,69000,69000,69000,69000,0
|
|
20240722,165000,266276300,69000,69000,69000,69000,0
|
|
20240722,164900,266276300,69000,69000,69000,69000,0
|
|
20240722,164800,266276300,69000,69000,69000,69000,0
|
|
20240722,164700,266276300,69000,69000,69000,69000,0
|
|
20240722,164600,266276300,69000,69000,69000,69000,0
|
|
20240722,164500,266276300,69000,69000,69000,69000,0
|
|
20240722,164400,266276300,69000,69000,69000,69000,0
|
|
20240722,164300,266276300,69000,69000,69000,69000,0
|
|
20240722,164200,266276300,69000,69000,69000,69000,0
|
|
20240722,164100,266276300,69000,69000,69000,69000,0
|
|
20240722,164000,266276300,69000,69000,69000,69000,0
|
|
20240722,163900,266276300,69000,69000,69000,69000,0
|
|
20240722,163800,266276300,69000,69000,69000,69000,0
|
|
20240722,163700,266276300,69000,69000,69000,69000,0
|
|
20240722,163600,266276300,69000,69000,69000,69000,0
|
|
20240722,163500,266276300,69000,69000,69000,69000,0
|
|
20240722,163400,266276300,69000,69000,69000,69000,0
|
|
20240722,163300,266276300,69000,69000,69000,69000,0
|
|
20240722,163200,266276300,69000,69000,69000,69000,0
|
|
20240722,163100,266276300,69000,69000,69000,69000,0
|
|
20240722,163000,266276300,69000,69000,69000,69000,36
|
|
20240722,162900,266276300,69000,69000,69000,69000,0
|
|
20240722,162800,266276300,69000,69000,69000,69000,0
|
|
20240722,162700,266276300,69000,69000,69000,69000,0
|
|
20240722,162600,266276300,69000,69000,69000,69000,0
|
|
20240722,162500,266276300,69000,69000,69000,69000,0
|
|
20240722,162400,266276300,69000,69000,69000,69000,0
|
|
20240722,162300,266276300,69000,69000,69000,69000,0
|
|
20240722,162200,266276300,69000,69000,69000,69000,0
|
|
20240722,162100,266276300,69000,69000,69000,69000,0
|
|
20240722,162000,266276300,69000,69000,69000,69000,0
|
|
20240722,161900,266276300,69000,69000,69000,69000,0
|
|
20240722,161800,266276300,69000,69000,69000,69000,0
|
|
20240722,161700,266276300,69000,69000,69000,69000,0
|
|
20240722,161600,266276300,69000,69000,69000,69000,0
|
|
20240722,161500,266276300,69000,69000,69000,69000,0
|
|
20240722,161400,266276300,69000,69000,69000,69000,0
|
|
20240722,161300,266276300,69000,69000,69000,69000,0
|
|
20240722,161200,266276300,69000,69000,69000,69000,0
|
|
20240722,161100,266276300,69000,69000,69000,69000,0
|
|
20240722,161000,266276300,69000,69000,69000,69000,0
|
|
20240722,160900,266276300,69000,69000,69000,69000,0
|
|
20240722,160800,266276300,69000,69000,69000,69000,0
|
|
20240722,160700,266276300,69000,69000,69000,69000,0
|
|
20240722,160600,266276300,69000,69000,69000,69000,0
|
|
20240722,160500,266276300,69000,69000,69000,69000,0
|
|
20240722,160400,266276300,69000,69000,69000,69000,0
|
|
20240722,160300,266276300,69000,69000,69000,69000,0
|
|
20240722,160200,266276300,69000,69000,69000,69000,0
|
|
20240722,160100,266276300,69000,69000,69000,69000,0
|
|
20240722,160000,266276300,69000,69000,69000,69000,36
|
|
20240722,155900,266276300,69000,69000,69000,69000,0
|
|
20240722,155800,266276300,69000,69000,69000,69000,0
|
|
20240722,155700,266276300,69000,69000,69000,69000,0
|
|
20240722,155600,266276300,69000,69000,69000,69000,0
|
|
20240722,155500,266276300,69000,69000,69000,69000,0
|
|
20240722,155400,266276300,69000,69000,69000,69000,0
|
|
20240722,155300,266276300,69000,69000,69000,69000,0
|
|
20240722,155200,266276300,69000,69000,69000,69000,0
|
|
20240722,155100,266276300,69000,69000,69000,69000,0
|
|
20240722,155000,266276300,69000,69000,69000,69000,0
|
|
20240722,154900,266276300,69000,69000,69000,69000,0
|
|
20240722,154800,266276300,69000,69000,69000,69000,0
|
|
20240722,154700,266276300,69000,69000,69000,69000,0
|
|
20240722,154600,266276300,69000,69000,69000,69000,0
|
|
20240722,154500,266276300,69000,69000,69000,69000,0
|
|
20240722,154400,266276300,69000,69000,69000,69000,0
|
|
20240722,154300,266276300,69000,69000,69000,69000,0
|
|
20240722,154200,266276300,69000,69000,69000,69000,0
|
|
20240722,154100,266276300,69000,69000,69000,69000,0
|
|
20240722,154000,266276300,69000,69000,69000,69000,0
|
|
20240722,153900,266276300,69000,69000,69000,69000,0
|
|
20240722,153800,266276300,69000,69000,69000,69000,0
|
|
20240722,153700,266276300,69000,69000,69000,69000,0
|
|
20240722,153600,266276300,69000,69000,69000,69000,0
|
|
20240722,153500,266276300,69000,69000,69000,69000,0
|
|
20240722,153400,266276300,69000,69000,69000,69000,0
|
|
20240722,153300,266276300,69000,69000,69000,69000,0
|
|
20240722,153200,266276300,69000,69000,69000,69000,0
|
|
20240722,153100,266276300,69000,69000,69000,69000,0
|
|
20240722,153000,266276300,69000,69000,69000,69000,72
|
|
20240722,152900,263792300,68900,68900,68900,68900,0
|
|
20240722,152800,263792300,68900,68900,68900,68900,0
|
|
20240722,152700,263792300,68900,68900,68900,68900,0
|
|
20240722,152600,263792300,68900,68900,68900,68900,0
|
|
20240722,152500,263792300,68900,68900,68900,68900,0
|
|
20240722,152400,263792300,68900,68900,68900,68900,0
|
|
20240722,152300,263792300,68900,68900,68900,68900,0
|
|
20240722,152200,263792300,68900,68900,68900,68900,0
|
|
20240722,152100,263792300,68900,68900,68900,68900,0
|
|
20240722,152000,263792300,68900,68900,68900,68900,0
|
|
20240722,151900,263792300,68900,68600,68900,68600,13
|
|
20240722,151800,262899600,68600,68900,68900,68600,8
|
|
20240722,151700,262349600,68900,68900,68900,68900,297
|
|
20240722,151600,241886300,68900,68600,68900,68600,9
|
|
20240722,151500,241268600,68900,68900,68900,68900,1
|
|
20240722,151400,241199700,68600,68600,68600,68600,92
|
|
20240722,151300,234888500,68600,68600,68600,68600,3
|
|
20240722,151200,234682700,68600,68700,68700,68600,4
|
|
20240722,151100,234408100,68700,68700,68700,68700,6
|
|
20240722,151000,233995900,68700,68700,68700,68700,10
|
|
20240722,150900,233308900,68700,68700,68700,68700,0
|
|
20240722,150800,233308900,68700,68700,68700,68700,0
|
|
20240722,150700,233308900,68700,68700,68700,68700,2
|
|
20240722,150600,233171500,69000,69000,69000,69000,1
|
|
20240722,150500,233102500,69000,69000,69000,69000,0
|
|
20240722,150400,233102500,69000,69000,69000,69000,1
|
|
20240722,150300,233033500,69000,69000,69000,69000,0
|
|
20240722,150200,233033500,69000,69000,69000,69000,0
|
|
20240722,150100,233033500,69000,69000,69000,69000,1
|
|
20240722,150000,232964500,68700,68700,68700,68700,2
|
|
20240722,145900,232827100,69000,69000,69000,69000,1
|
|
20240722,145800,232758100,69000,69000,69000,69000,1
|
|
20240722,145700,232689100,69000,69000,69000,69000,32
|
|
20240722,145600,230481100,69000,69000,69000,69000,0
|
|
20240722,145500,230481100,69000,69000,69000,69000,1
|
|
20240722,145400,230412100,68700,68700,69000,68700,8
|
|
20240722,145300,229862200,69000,69000,69000,69000,0
|
|
20240722,145200,229862200,69000,69000,69000,69000,0
|
|
20240722,145100,229862200,69000,68700,69000,68700,6
|
|
20240722,145000,229449700,68700,68700,68700,68700,0
|
|
20240722,144900,229449700,68700,68700,68700,68700,4
|
|
20240722,144800,229174900,69000,69000,69000,69000,1
|
|
20240722,144700,229105900,68700,68700,68700,68700,2
|
|
20240722,144600,228968500,69000,68700,69000,68700,2
|
|
20240722,144500,228830800,69000,69000,69000,69000,0
|
|
20240722,144400,228830800,69000,69000,69000,69000,0
|
|
20240722,144300,228830800,69000,68600,69000,68600,7
|
|
20240722,144200,228350200,69000,69000,69000,69000,0
|
|
20240722,144100,228350200,69000,69000,69000,69000,10
|
|
20240722,144000,227660200,68600,68600,68600,68600,6
|
|
20240722,143900,227248600,69000,69000,69000,69000,0
|
|
20240722,143800,227248600,69000,69000,69000,69000,0
|
|
20240722,143700,227248600,69000,69000,69000,69000,0
|
|
20240722,143600,227248600,69000,69000,69000,69000,0
|
|
20240722,143500,227248600,69000,69000,69000,69000,0
|
|
20240722,143400,227248600,69000,68600,69000,68600,4
|
|
20240722,143300,226973400,69000,68600,69000,68600,3
|
|
20240722,143200,226766800,69000,69000,69000,69000,1
|
|
20240722,143100,226697800,68700,68700,68700,68700,50
|
|
20240722,143000,223262800,68900,68900,68900,68900,55
|
|
20240722,142900,219473300,69000,69000,69000,69000,1
|
|
20240722,142800,219404300,69100,69100,69100,69100,0
|
|
20240722,142700,219404300,69100,69100,69100,69100,0
|
|
20240722,142600,219404300,69100,69100,69100,69100,0
|
|
20240722,142500,219404300,69100,69100,69100,69100,0
|
|
20240722,142400,219404300,69100,69100,69100,69100,0
|
|
20240722,142300,219404300,69100,69100,69100,69100,0
|
|
20240722,142200,219404300,69100,69100,69100,69100,0
|
|
20240722,142100,219404300,69100,69100,69100,69100,0
|
|
20240722,142000,219404300,69100,69100,69100,69100,1
|
|
20240722,141900,219335200,68700,68700,68700,68700,6
|
|
20240722,141800,218923000,69100,68900,69100,68900,45
|
|
20240722,141700,215822300,69000,69000,69000,69000,1
|
|
20240722,141600,215753300,68900,68900,68900,68900,13
|
|
20240722,141500,214857600,68800,68800,68800,68800,0
|
|
20240722,141400,214857600,68800,68800,68800,68800,4
|
|
20240722,141300,214582400,68700,68700,68700,68700,2
|
|
20240722,141200,214445000,68900,68900,68900,68900,0
|
|
20240722,141100,214445000,68900,68900,68900,68900,0
|
|
20240722,141000,214445000,68900,68900,68900,68900,1
|
|
20240722,140900,214376100,68900,68900,68900,68900,0
|
|
20240722,140800,214376100,68900,68900,68900,68900,50
|
|
20240722,140700,210931100,68900,68900,68900,68900,0
|
|
20240722,140600,210931100,68900,68700,68900,68700,2
|
|
20240722,140500,210793500,68800,68800,68800,68800,50
|
|
20240722,140400,207353500,68800,68800,68800,68800,0
|
|
20240722,140300,207353500,68800,68800,68800,68800,0
|
|
20240722,140200,207353500,68800,68800,68800,68800,0
|
|
20240722,140100,207353500,68800,68800,68800,68800,1
|
|
20240722,140000,207284700,68600,68600,68600,68600,1
|
|
20240722,135900,207216100,68800,68800,68800,68800,0
|
|
20240722,135800,207216100,68800,68800,68800,68800,0
|
|
20240722,135700,207216100,68800,68800,68800,68800,0
|
|
20240722,135600,207216100,68800,68800,68800,68800,0
|
|
20240722,135500,207216100,68800,68800,68800,68800,0
|
|
20240722,135400,207216100,68800,68800,68800,68800,1
|
|
20240722,135300,207147300,68600,68600,68800,68600,64
|
|
20240722,135200,202756700,68900,68900,68900,68900,0
|
|
20240722,135100,202756700,68900,68900,68900,68900,1
|
|
20240722,135000,202687800,68800,68600,68800,68600,57
|
|
20240722,134900,198767400,68800,68800,68800,68800,0
|
|
20240722,134800,198767400,68800,68800,68800,68800,0
|
|
20240722,134700,198767400,68800,68800,68800,68800,1
|
|
20240722,134600,198698600,68800,68800,68800,68800,0
|
|
20240722,134500,198698600,68800,68600,68800,68600,2
|
|
20240722,134400,198561200,68800,68800,68800,68800,0
|
|
20240722,134300,198561200,68800,68800,68800,68800,0
|
|
20240722,134200,198561200,68800,68800,68800,68800,0
|
|
20240722,134100,198561200,68800,68800,68800,68800,1
|
|
20240722,134000,198492400,68600,68600,68600,68600,0
|
|
20240722,133900,198492400,68600,68600,68600,68600,1
|
|
20240722,133800,198423800,68800,68800,68800,68800,50
|
|
20240722,133700,194983800,68800,68800,68800,68800,0
|
|
20240722,133600,194983800,68800,68800,68800,68800,0
|
|
20240722,133500,194983800,68800,68800,68800,68800,0
|
|
20240722,133400,194983800,68800,68800,68800,68800,0
|
|
20240722,133300,194983800,68800,68800,68800,68800,0
|
|
20240722,133200,194983800,68800,68800,68800,68800,1
|
|
20240722,133100,194915000,68600,68600,68600,68600,2
|
|
20240722,133000,194777800,68800,68800,68800,68800,1
|
|
20240722,132900,194709000,68800,68800,68800,68800,1
|
|
20240722,132800,194640200,68600,68600,68600,68600,0
|
|
20240722,132700,194640200,68600,68600,68600,68600,0
|
|
20240722,132600,194640200,68600,68700,68700,68600,3
|
|
20240722,132500,194434200,68700,68700,68700,68700,0
|
|
20240722,132400,194434200,68700,68700,68700,68700,0
|
|
20240722,132300,194434200,68700,68700,68700,68700,0
|
|
20240722,132200,194434200,68700,68700,68700,68700,0
|
|
20240722,132100,194434200,68700,68700,68700,68700,0
|
|
20240722,132000,194434200,68700,68700,68700,68700,0
|
|
20240722,131900,194434200,68700,68700,68700,68700,8
|
|
20240722,131800,193884600,68700,68700,68700,68700,0
|
|
20240722,131700,193884600,68700,68700,68700,68700,0
|
|
20240722,131600,193884600,68700,68700,68700,68700,0
|
|
20240722,131500,193884600,68700,68700,68700,68700,24
|
|
20240722,131400,192235800,68600,68600,68600,68600,0
|
|
20240722,131300,192235800,68600,68600,68600,68600,0
|
|
20240722,131200,192235800,68600,68600,68600,68600,1
|
|
20240722,131100,192167200,68600,68600,68600,68600,0
|
|
20240722,131000,192167200,68600,68600,68600,68600,0
|
|
20240722,130900,192167200,68600,68600,68600,68600,0
|
|
20240722,130800,192167200,68600,68600,68600,68600,0
|
|
20240722,130700,192167200,68600,68600,68600,68600,0
|
|
20240722,130600,192167200,68600,68600,68600,68600,0
|
|
20240722,130500,192167200,68600,68600,68600,68600,0
|
|
20240722,130400,192167200,68600,68600,68600,68600,0
|
|
20240722,130300,192167200,68600,68600,68600,68600,0
|
|
20240722,130200,192167200,68600,68600,68600,68600,0
|
|
20240722,130100,192167200,68600,68600,68600,68600,58
|
|
20240722,130000,188188400,68600,68600,68600,68600,0
|
|
20240722,125900,188188400,68600,68600,68600,68600,1
|
|
20240722,125800,188119800,68700,68700,68700,68700,0
|
|
20240722,125700,188119800,68700,68700,68700,68700,0
|
|
20240722,125600,188119800,68700,68700,68700,68700,0
|
|
20240722,125500,188119800,68700,68700,68700,68700,0
|
|
20240722,125400,188119800,68700,68700,68700,68700,10
|
|
20240722,125300,187432800,68700,68700,68700,68700,1
|
|
20240722,125200,187364100,68700,68700,68700,68700,200
|
|
20240722,125100,173624100,68700,68700,68700,68700,56
|
|
20240722,125000,169776900,68600,68600,68600,68600,0
|
|
20240722,124900,169776900,68600,68600,68600,68600,1
|
|
20240722,124800,169708300,68600,68600,68600,68600,0
|
|
20240722,124700,169708300,68600,68600,68600,68600,0
|
|
20240722,124600,169708300,68600,68600,68600,68600,14
|
|
20240722,124500,168747900,68700,68700,68700,68700,10
|
|
20240722,124400,168060900,68700,68900,69000,68700,390
|
|
20240722,124300,141231900,68900,68900,68900,68900,0
|
|
20240722,124200,141231900,68900,68900,68900,68900,0
|
|
20240722,124100,141231900,68900,68900,68900,68900,0
|
|
20240722,124000,141231900,68900,68900,68900,68900,0
|
|
20240722,123900,141231900,68900,68900,68900,68900,2
|
|
20240722,123800,141094100,68900,68900,68900,68900,3
|
|
20240722,123700,140887400,68800,68800,68800,68800,0
|
|
20240722,123600,140887400,68800,68800,68800,68800,0
|
|
20240722,123500,140887400,68800,68800,68800,68800,0
|
|
20240722,123400,140887400,68800,68800,68800,68800,0
|
|
20240722,123300,140887400,68800,68800,68800,68800,0
|
|
20240722,123200,140887400,68800,68800,68800,68800,1
|
|
20240722,123100,140818600,68900,68900,68900,68900,2
|
|
20240722,123000,140680800,69000,69000,69000,69000,0
|
|
20240722,122900,140680800,69000,69000,69000,69000,0
|
|
20240722,122800,140680800,69000,69000,69000,69000,0
|
|
20240722,122700,140680800,69000,69000,69000,69000,0
|
|
20240722,122600,140680800,69000,69000,69000,69000,1
|
|
20240722,122500,140611800,69200,69200,69200,69200,0
|
|
20240722,122400,140611800,69200,69200,69200,69200,0
|
|
20240722,122300,140611800,69200,69200,69200,69200,0
|
|
20240722,122200,140611800,69200,69200,69200,69200,0
|
|
20240722,122100,140611800,69200,68900,69200,68700,448
|
|
20240722,122000,109667600,68700,68700,68700,68700,0
|
|
20240722,121900,109667600,68700,68700,68700,68700,1
|
|
20240722,121800,109598900,68700,68700,68700,68700,0
|
|
20240722,121700,109598900,68700,68700,68700,68700,0
|
|
20240722,121600,109598900,68700,68700,68700,68700,0
|
|
20240722,121500,109598900,68700,68700,68700,68700,17
|
|
20240722,121400,108431000,68700,68700,68700,68700,0
|
|
20240722,121300,108431000,68700,68700,68700,68700,0
|
|
20240722,121200,108431000,68700,68700,68700,68700,0
|
|
20240722,121100,108431000,68700,68700,68700,68700,0
|
|
20240722,121000,108431000,68700,68700,68700,68700,0
|
|
20240722,120900,108431000,68700,68700,68700,68700,0
|
|
20240722,120800,108431000,68700,68700,68700,68700,0
|
|
20240722,120700,108431000,68700,68700,68700,68700,0
|
|
20240722,120600,108431000,68700,68700,68700,68700,0
|
|
20240722,120500,108431000,68700,68700,68700,68700,1
|
|
20240722,120400,108362300,68700,68700,68700,68700,0
|
|
20240722,120300,108362300,68700,68700,68700,68700,0
|
|
20240722,120200,108362300,68700,68800,68800,68700,17
|
|
20240722,120100,107194200,68700,68700,68700,68700,0
|
|
20240722,120000,107194200,68700,68700,68700,68700,0
|
|
20240722,115900,107194200,68700,68700,68700,68700,0
|
|
20240722,115800,107194200,68700,68700,68700,68700,0
|
|
20240722,115700,107194200,68700,68800,68800,68700,25
|
|
20240722,115600,105474700,68600,68600,68600,68600,0
|
|
20240722,115500,105474700,68600,68600,68600,68600,1
|
|
20240722,115400,105406100,68800,68800,68800,68800,0
|
|
20240722,115300,105406100,68800,68800,68800,68800,1
|
|
20240722,115200,105337300,68600,68600,68600,68600,1
|
|
20240722,115100,105268700,68600,68600,68600,68600,0
|
|
20240722,115000,105268700,68600,68600,68600,68600,7
|
|
20240722,114900,104788500,68800,68800,68800,68800,0
|
|
20240722,114800,104788500,68800,68800,68800,68800,0
|
|
20240722,114700,104788500,68800,68800,68800,68800,0
|
|
20240722,114600,104788500,68800,68800,68800,68800,0
|
|
20240722,114500,104788500,68800,68800,68800,68800,0
|
|
20240722,114400,104788500,68800,68800,68800,68800,0
|
|
20240722,114300,104788500,68800,68800,68800,68800,0
|
|
20240722,114200,104788500,68800,68800,68800,68800,0
|
|
20240722,114100,104788500,68800,68800,68800,68800,0
|
|
20240722,114000,104788500,68800,68800,68800,68800,0
|
|
20240722,113900,104788500,68800,68600,68800,68600,2
|
|
20240722,113800,104651100,68600,68600,68600,68600,6
|
|
20240722,113700,104239500,68600,68600,68600,68600,0
|
|
20240722,113600,104239500,68600,68600,68600,68600,0
|
|
20240722,113500,104239500,68600,68600,68600,68600,0
|
|
20240722,113400,104239500,68600,68600,68600,68600,0
|
|
20240722,113300,104239500,68600,68600,68600,68600,0
|
|
20240722,113200,104239500,68600,68600,68600,68600,13
|
|
20240722,113100,103347700,68600,68600,68600,68600,202
|
|
20240722,113000,89490500,68500,68500,68500,68500,0
|
|
20240722,112900,89490500,68500,68500,68500,68500,0
|
|
20240722,112800,89490500,68500,68500,68500,68500,12
|
|
20240722,112700,88668500,68500,68500,68500,68500,0
|
|
20240722,112600,88668500,68500,68500,68500,68500,0
|
|
20240722,112500,88668500,68500,68500,68500,68500,1
|
|
20240722,112400,88600000,68800,68800,68800,68800,1
|
|
20240722,112300,88531200,68500,68500,68500,68500,10
|
|
20240722,112200,87846200,68500,68500,68500,68500,0
|
|
20240722,112100,87846200,68500,68500,68500,68500,99
|
|
20240722,112000,81064700,68500,68500,68500,68500,0
|
|
20240722,111900,81064700,68500,68500,68500,68500,0
|
|
20240722,111800,81064700,68500,68500,68500,68500,0
|
|
20240722,111700,81064700,68500,68500,68500,68500,0
|
|
20240722,111600,81064700,68500,68500,68500,68500,4
|
|
20240722,111500,80790700,68800,68800,68800,68800,1
|
|
20240722,111400,80721900,68800,68800,68800,68800,0
|
|
20240722,111300,80721900,68800,68800,68800,68800,1
|
|
20240722,111200,80653100,68400,68500,68500,68400,135
|
|
20240722,111100,71406000,68500,68500,68500,68500,0
|
|
20240722,111000,71406000,68500,68500,68500,68500,0
|
|
20240722,110900,71406000,68500,68500,68500,68500,0
|
|
20240722,110800,71406000,68500,68500,68500,68500,8
|
|
20240722,110700,70858000,68500,68500,68500,68500,0
|
|
20240722,110600,70858000,68500,68500,68500,68500,0
|
|
20240722,110500,70858000,68500,68500,68500,68500,0
|
|
20240722,110400,70858000,68500,68500,68500,68500,0
|
|
20240722,110300,70858000,68500,68500,68500,68500,25
|
|
20240722,110200,69145500,68600,68600,68600,68600,0
|
|
20240722,110100,69145500,68600,68600,68600,68600,0
|
|
20240722,110000,69145500,68600,68900,68900,68600,5
|
|
20240722,105900,68802200,68600,68600,68600,68600,1
|
|
20240722,105800,68733600,68600,68600,68600,68600,0
|
|
20240722,105700,68733600,68600,68600,68600,68600,12
|
|
20240722,105600,67910400,68900,68900,68900,68900,5
|
|
20240722,105500,67565900,68900,68700,68900,68700,67
|
|
20240722,105400,62962800,68700,68700,68700,68700,0
|
|
20240722,105300,62962800,68700,68700,68700,68700,18
|
|
20240722,105200,61726200,68900,68900,68900,68900,0
|
|
20240722,105100,61726200,68900,68900,68900,68900,1
|
|
20240722,105000,61657300,69000,69000,69000,69000,0
|
|
20240722,104900,61657300,69000,69000,69000,69000,1
|
|
20240722,104800,61588300,68800,69000,69000,68800,50
|
|
20240722,104700,58148100,68800,68800,68800,68800,0
|
|
20240722,104600,58148100,68800,68800,68800,68800,0
|
|
20240722,104500,58148100,68800,68800,68800,68800,1
|
|
20240722,104400,58079300,69000,69000,69000,69000,0
|
|
20240722,104300,58079300,69000,68800,69000,68800,22
|
|
20240722,104200,56565500,68800,68800,68800,68800,1
|
|
20240722,104100,56496700,69000,69000,69000,69000,0
|
|
20240722,104000,56496700,69000,69000,69000,69000,0
|
|
20240722,103900,56496700,69000,69000,69000,69000,1
|
|
20240722,103800,56427700,68800,68800,68800,68800,0
|
|
20240722,103700,56427700,68800,68800,68800,68800,1
|
|
20240722,103600,56358900,68800,68800,68800,68800,7
|
|
20240722,103500,55877300,69000,69000,69000,69000,1
|
|
20240722,103400,55808300,69000,69000,69000,69000,1
|
|
20240722,103300,55739300,68800,68800,68800,68800,0
|
|
20240722,103200,55739300,68800,68800,68800,68800,1
|
|
20240722,103100,55670500,69000,68900,69000,68900,51
|
|
20240722,103000,52156500,69000,69000,69000,69000,1
|
|
20240722,102900,52087500,68800,68800,68800,68800,5
|
|
20240722,102800,51743500,68800,68800,68800,68800,0
|
|
20240722,102700,51743500,68800,68800,69000,68800,22
|
|
20240722,102600,50229700,69000,69000,69000,69000,0
|
|
20240722,102500,50229700,69000,69000,69000,69000,0
|
|
20240722,102400,50229700,69000,69000,69000,69000,0
|
|
20240722,102300,50229700,69000,69000,69000,69000,0
|
|
20240722,102200,50229700,69000,69000,69000,69000,0
|
|
20240722,102100,50229700,69000,69000,69000,69000,0
|
|
20240722,102000,50229700,69000,69000,69000,69000,1
|
|
20240722,101900,50160700,68800,69000,69000,68800,27
|
|
20240722,101800,48302900,68800,68800,68800,68800,1
|
|
20240722,101700,48234100,69000,69000,69000,69000,1
|
|
20240722,101600,48165100,68900,68900,68900,68900,52
|
|
20240722,101500,44582300,69000,69000,69000,69000,1
|
|
20240722,101400,44513300,69000,69000,69000,69000,1
|
|
20240722,101300,44444300,68900,68900,68900,68900,1
|
|
20240722,101200,44375400,68900,68900,68900,68900,0
|
|
20240722,101100,44375400,68900,69000,69000,68900,12
|
|
20240722,101000,43548100,69000,69000,69000,69000,7
|
|
20240722,100900,43065100,69000,69000,69000,69000,0
|
|
20240722,100800,43065100,69000,69000,69000,69000,0
|
|
20240722,100700,43065100,69000,69000,69000,69000,1
|
|
20240722,100600,42996100,68900,68900,68900,68900,0
|
|
20240722,100500,42996100,68900,68900,68900,68900,0
|
|
20240722,100400,42996100,68900,68900,68900,68900,0
|
|
20240722,100300,42996100,68900,68900,68900,68900,1
|
|
20240722,100200,42927200,68900,68900,68900,68900,0
|
|
20240722,100100,42927200,68900,68900,68900,68900,0
|
|
20240722,100000,42927200,68900,68900,68900,68900,0
|
|
20240722,095900,42927200,68900,68900,68900,68900,117
|
|
20240722,095800,34865900,69000,69000,69000,69000,0
|
|
20240722,095700,34865900,69000,69000,69000,69000,9
|
|
20240722,095600,34244900,69100,69100,69100,69100,0
|
|
20240722,095500,34244900,69100,69100,69100,69100,1
|
|
20240722,095400,34175800,69100,68900,69100,68900,5
|
|
20240722,095300,33831100,69000,69100,69100,69000,10
|
|
20240722,095200,33141000,69100,69100,69100,69100,0
|
|
20240722,095100,33141000,69100,69100,69100,69100,0
|
|
20240722,095000,33141000,69100,69100,69100,69100,1
|
|
20240722,094900,33071900,69100,69100,69100,69100,1
|
|
20240722,094800,33002800,69100,69100,69100,69100,2
|
|
20240722,094700,32864600,68900,68900,68900,68900,20
|
|
20240722,094600,31486600,69100,68900,69100,68900,6
|
|
20240722,094500,31072800,69100,69100,69100,69100,1
|
|
20240722,094400,31003700,69000,69000,69100,69000,105
|
|
20240722,094300,23758300,68900,69000,69100,68900,120
|
|
20240722,094200,15479500,69100,69100,69100,69100,0
|
|
20240722,094100,15479500,69100,68900,69100,68900,4
|
|
20240722,094000,15203700,69200,69200,69200,69200,0
|
|
20240722,093900,15203700,69200,69000,69200,69000,80
|
|
20240722,093800,9681900,69100,69100,69100,69100,0
|
|
20240722,093700,9681900,69100,69100,69100,69100,2
|
|
20240722,093600,9543700,69200,69200,69200,69200,0
|
|
20240722,093500,9543700,69200,69200,69200,69200,1
|
|
20240722,093400,9474500,69100,69100,69100,69100,1
|
|
20240722,093300,9405400,69100,69100,69100,69100,0
|
|
20240722,093200,9405400,69100,69100,69100,69100,0
|
|
20240722,093100,9405400,69100,69100,69100,69100,0
|
|
20240722,093000,9405400,69100,69100,69100,69100,16
|
|
20240722,092900,8299800,69200,69200,69200,69200,0
|
|
20240722,092800,8299800,69200,69200,69200,69200,7
|
|
20240722,092700,7815400,69200,69200,69200,69200,1
|
|
20240722,092600,7746200,69200,69200,69200,69200,0
|
|
20240722,092500,7746200,69200,69200,69200,69200,1
|
|
20240722,092400,7677000,69200,69200,69200,69200,2
|
|
20240722,092300,7538600,69100,69100,69100,69100,0
|
|
20240722,092200,7538600,69100,69100,69100,69100,0
|
|
20240722,092100,7538600,69100,69100,69100,69100,0
|
|
20240722,092000,7538600,69100,69100,69100,69100,0
|
|
20240722,091900,7538600,69100,69100,69100,69100,21
|
|
20240722,091800,6087500,69300,69300,69300,69300,0
|
|
20240722,091700,6087500,69300,69300,69300,69300,0
|
|
20240722,091600,6087500,69300,69300,69300,69300,0
|
|
20240722,091500,6087500,69300,69200,69300,69200,2
|
|
20240722,091400,5949000,69200,69200,69200,69200,0
|
|
20240722,091300,5949000,69200,69200,69200,69200,0
|
|
20240722,091200,5949000,69200,69200,69200,69200,0
|
|
20240722,091100,5949000,69200,69000,69200,69000,21
|
|
20240722,091000,4499400,69100,69200,69200,69100,32
|
|
20240722,090900,2286800,69300,69300,69300,69300,1
|
|
20240722,090800,2217500,69300,69300,69300,69300,0
|
|
20240722,090700,2217500,69300,69300,69300,69300,1
|
|
20240722,090600,2148200,69300,69300,69300,69300,2
|
|
20240722,090500,2009600,69300,69300,69300,69300,1
|
|
20240722,090400,1940300,69300,69300,69300,69300,0
|
|
20240722,090300,1940300,69300,69300,69300,69300,1
|
|
20240722,090200,1871000,69200,69200,69200,69200,1
|
|
20240722,090100,1801800,69300,69300,69300,69300,0
|
|
20240722,090000,1801800,69300,69300,69300,69300,26
|