573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183000,465482600,68300,68300,68300,68300,280
|
|
20240729,182900,465482600,68300,68300,68300,68300,0
|
|
20240729,182800,465482600,68300,68300,68300,68300,0
|
|
20240729,182700,465482600,68300,68300,68300,68300,0
|
|
20240729,182600,465482600,68300,68300,68300,68300,0
|
|
20240729,182500,465482600,68300,68300,68300,68300,0
|
|
20240729,182400,465482600,68300,68300,68300,68300,0
|
|
20240729,182300,465482600,68300,68300,68300,68300,0
|
|
20240729,182200,465482600,68300,68300,68300,68300,0
|
|
20240729,182100,465482600,68300,68300,68300,68300,0
|
|
20240729,182000,465482600,68300,68300,68300,68300,0
|
|
20240729,181900,465482600,68300,68300,68300,68300,0
|
|
20240729,181800,465482600,68300,68300,68300,68300,0
|
|
20240729,181700,465482600,68300,68300,68300,68300,0
|
|
20240729,181600,465482600,68300,68300,68300,68300,0
|
|
20240729,181500,465482600,68300,68300,68300,68300,0
|
|
20240729,181400,465482600,68300,68300,68300,68300,0
|
|
20240729,181300,465482600,68300,68300,68300,68300,0
|
|
20240729,181200,465482600,68300,68300,68300,68300,0
|
|
20240729,181100,465482600,68300,68300,68300,68300,0
|
|
20240729,181000,465482600,68300,68300,68300,68300,0
|
|
20240729,180900,465482600,68300,68300,68300,68300,0
|
|
20240729,180800,465482600,68300,68300,68300,68300,0
|
|
20240729,180700,465482600,68300,68300,68300,68300,0
|
|
20240729,180600,465482600,68300,68300,68300,68300,0
|
|
20240729,180500,465482600,68300,68300,68300,68300,0
|
|
20240729,180400,465482600,68300,68300,68300,68300,0
|
|
20240729,180300,465482600,68300,68300,68300,68300,0
|
|
20240729,180200,465482600,68300,68300,68300,68300,0
|
|
20240729,180100,465482600,68300,68300,68300,68300,0
|
|
20240729,180000,465482600,68300,68300,68300,68300,280
|
|
20240729,175900,465482600,68300,68300,68300,68300,0
|
|
20240729,175800,465482600,68300,68300,68300,68300,0
|
|
20240729,175700,465482600,68300,68300,68300,68300,0
|
|
20240729,175600,465482600,68300,68300,68300,68300,0
|
|
20240729,175500,465482600,68300,68300,68300,68300,0
|
|
20240729,175400,465482600,68300,68300,68300,68300,0
|
|
20240729,175300,465482600,68300,68300,68300,68300,0
|
|
20240729,175200,465482600,68300,68300,68300,68300,0
|
|
20240729,175100,465482600,68300,68300,68300,68300,0
|
|
20240729,175000,465482600,68300,68300,68300,68300,0
|
|
20240729,174900,465482600,68300,68300,68300,68300,0
|
|
20240729,174800,465482600,68300,68300,68300,68300,0
|
|
20240729,174700,465482600,68300,68300,68300,68300,0
|
|
20240729,174600,465482600,68300,68300,68300,68300,0
|
|
20240729,174500,465482600,68300,68300,68300,68300,0
|
|
20240729,174400,465482600,68300,68300,68300,68300,0
|
|
20240729,174300,465482600,68300,68300,68300,68300,0
|
|
20240729,174200,465482600,68300,68300,68300,68300,0
|
|
20240729,174100,465482600,68300,68300,68300,68300,0
|
|
20240729,174000,465482600,68300,68300,68300,68300,0
|
|
20240729,173900,465482600,68300,68300,68300,68300,0
|
|
20240729,173800,465482600,68300,68300,68300,68300,0
|
|
20240729,173700,465482600,68300,68300,68300,68300,0
|
|
20240729,173600,465482600,68300,68300,68300,68300,0
|
|
20240729,173500,465482600,68300,68300,68300,68300,0
|
|
20240729,173400,465482600,68300,68300,68300,68300,0
|
|
20240729,173300,465482600,68300,68300,68300,68300,0
|
|
20240729,173200,465482600,68300,68300,68300,68300,0
|
|
20240729,173100,465482600,68300,68300,68300,68300,0
|
|
20240729,173000,465482600,68300,68300,68300,68300,280
|
|
20240729,172900,465482600,68300,68300,68300,68300,0
|
|
20240729,172800,465482600,68300,68300,68300,68300,0
|
|
20240729,172700,465482600,68300,68300,68300,68300,0
|
|
20240729,172600,465482600,68300,68300,68300,68300,0
|
|
20240729,172500,465482600,68300,68300,68300,68300,0
|
|
20240729,172400,465482600,68300,68300,68300,68300,0
|
|
20240729,172300,465482600,68300,68300,68300,68300,0
|
|
20240729,172200,465482600,68300,68300,68300,68300,0
|
|
20240729,172100,465482600,68300,68300,68300,68300,0
|
|
20240729,172000,465482600,68300,68300,68300,68300,0
|
|
20240729,171900,465482600,68300,68300,68300,68300,0
|
|
20240729,171800,465482600,68300,68300,68300,68300,0
|
|
20240729,171700,465482600,68300,68300,68300,68300,0
|
|
20240729,171600,465482600,68300,68300,68300,68300,0
|
|
20240729,171500,465482600,68300,68300,68300,68300,0
|
|
20240729,171400,465482600,68300,68300,68300,68300,0
|
|
20240729,171300,465482600,68300,68300,68300,68300,0
|
|
20240729,171200,465482600,68300,68300,68300,68300,0
|
|
20240729,171100,465482600,68300,68300,68300,68300,0
|
|
20240729,171000,465482600,68300,68300,68300,68300,0
|
|
20240729,170900,465482600,68300,68300,68300,68300,0
|
|
20240729,170800,465482600,68300,68300,68300,68300,0
|
|
20240729,170700,465482600,68300,68300,68300,68300,0
|
|
20240729,170600,465482600,68300,68300,68300,68300,0
|
|
20240729,170500,465482600,68300,68300,68300,68300,0
|
|
20240729,170400,465482600,68300,68300,68300,68300,0
|
|
20240729,170300,465482600,68300,68300,68300,68300,0
|
|
20240729,170200,465482600,68300,68300,68300,68300,0
|
|
20240729,170100,465482600,68300,68300,68300,68300,0
|
|
20240729,170000,465482600,68300,68300,68300,68300,280
|
|
20240729,165900,465482600,68300,68300,68300,68300,0
|
|
20240729,165800,465482600,68300,68300,68300,68300,0
|
|
20240729,165700,465482600,68300,68300,68300,68300,0
|
|
20240729,165600,465482600,68300,68300,68300,68300,0
|
|
20240729,165500,465482600,68300,68300,68300,68300,0
|
|
20240729,165400,465482600,68300,68300,68300,68300,0
|
|
20240729,165300,465482600,68300,68300,68300,68300,0
|
|
20240729,165200,465482600,68300,68300,68300,68300,0
|
|
20240729,165100,465482600,68300,68300,68300,68300,0
|
|
20240729,165000,465482600,68300,68300,68300,68300,0
|
|
20240729,164900,465482600,68300,68300,68300,68300,0
|
|
20240729,164800,465482600,68300,68300,68300,68300,0
|
|
20240729,164700,465482600,68300,68300,68300,68300,0
|
|
20240729,164600,465482600,68300,68300,68300,68300,0
|
|
20240729,164500,465482600,68300,68300,68300,68300,0
|
|
20240729,164400,465482600,68300,68300,68300,68300,0
|
|
20240729,164300,465482600,68300,68300,68300,68300,0
|
|
20240729,164200,465482600,68300,68300,68300,68300,0
|
|
20240729,164100,465482600,68300,68300,68300,68300,0
|
|
20240729,164000,465482600,68300,68300,68300,68300,0
|
|
20240729,163900,465482600,68300,68300,68300,68300,0
|
|
20240729,163800,465482600,68300,68300,68300,68300,0
|
|
20240729,163700,465482600,68300,68300,68300,68300,0
|
|
20240729,163600,465482600,68300,68300,68300,68300,0
|
|
20240729,163500,465482600,68300,68300,68300,68300,0
|
|
20240729,163400,465482600,68300,68300,68300,68300,0
|
|
20240729,163300,465482600,68300,68300,68300,68300,0
|
|
20240729,163200,465482600,68300,68300,68300,68300,0
|
|
20240729,163100,465482600,68300,68300,68300,68300,0
|
|
20240729,163000,465482600,68300,68300,68300,68300,280
|
|
20240729,162900,465482600,68300,68300,68300,68300,0
|
|
20240729,162800,465482600,68300,68300,68300,68300,0
|
|
20240729,162700,465482600,68300,68300,68300,68300,0
|
|
20240729,162600,465482600,68300,68300,68300,68300,0
|
|
20240729,162500,465482600,68300,68300,68300,68300,0
|
|
20240729,162400,465482600,68300,68300,68300,68300,0
|
|
20240729,162300,465482600,68300,68300,68300,68300,0
|
|
20240729,162200,465482600,68300,68300,68300,68300,0
|
|
20240729,162100,465482600,68300,68300,68300,68300,0
|
|
20240729,162000,465482600,68300,68300,68300,68300,0
|
|
20240729,161900,465482600,68300,68300,68300,68300,0
|
|
20240729,161800,465482600,68300,68300,68300,68300,0
|
|
20240729,161700,465482600,68300,68300,68300,68300,0
|
|
20240729,161600,465482600,68300,68300,68300,68300,0
|
|
20240729,161500,465482600,68300,68300,68300,68300,0
|
|
20240729,161400,465482600,68300,68300,68300,68300,0
|
|
20240729,161300,465482600,68300,68300,68300,68300,0
|
|
20240729,161200,465482600,68300,68300,68300,68300,0
|
|
20240729,161100,465482600,68300,68300,68300,68300,0
|
|
20240729,161000,465482600,68300,68300,68300,68300,0
|
|
20240729,160900,465482600,68300,68300,68300,68300,0
|
|
20240729,160800,465482600,68300,68300,68300,68300,0
|
|
20240729,160700,465482600,68300,68300,68300,68300,0
|
|
20240729,160600,465482600,68300,68300,68300,68300,0
|
|
20240729,160500,465482600,68300,68300,68300,68300,0
|
|
20240729,160400,465482600,68300,68300,68300,68300,0
|
|
20240729,160300,465482600,68300,68300,68300,68300,0
|
|
20240729,160200,465482600,68300,68300,68300,68300,0
|
|
20240729,160100,465482600,68300,68300,68300,68300,0
|
|
20240729,160000,465482600,68300,68300,68300,68300,280
|
|
20240729,155900,465482600,68300,68300,68300,68300,0
|
|
20240729,155800,465482600,68300,68300,68300,68300,0
|
|
20240729,155700,465482600,68300,68300,68300,68300,0
|
|
20240729,155600,465482600,68300,68300,68300,68300,0
|
|
20240729,155500,465482600,68300,68300,68300,68300,0
|
|
20240729,155400,465482600,68300,68300,68300,68300,0
|
|
20240729,155300,465482600,68300,68300,68300,68300,0
|
|
20240729,155200,465482600,68300,68300,68300,68300,0
|
|
20240729,155100,465482600,68300,68300,68300,68300,0
|
|
20240729,155000,465482600,68300,68300,68300,68300,0
|
|
20240729,154900,465482600,68300,68300,68300,68300,0
|
|
20240729,154800,465482600,68300,68300,68300,68300,0
|
|
20240729,154700,465482600,68300,68300,68300,68300,0
|
|
20240729,154600,465482600,68300,68300,68300,68300,0
|
|
20240729,154500,465482600,68300,68300,68300,68300,0
|
|
20240729,154400,465482600,68300,68300,68300,68300,0
|
|
20240729,154300,465482600,68300,68300,68300,68300,0
|
|
20240729,154200,465482600,68300,68300,68300,68300,0
|
|
20240729,154100,465482600,68300,68300,68300,68300,0
|
|
20240729,154000,465482600,68300,68300,68300,68300,0
|
|
20240729,153900,465482600,68300,68300,68300,68300,0
|
|
20240729,153800,465482600,68300,68300,68300,68300,0
|
|
20240729,153700,465482600,68300,68300,68300,68300,0
|
|
20240729,153600,465482600,68300,68300,68300,68300,0
|
|
20240729,153500,465482600,68300,68300,68300,68300,0
|
|
20240729,153400,465482600,68300,68300,68300,68300,0
|
|
20240729,153300,465482600,68300,68300,68300,68300,0
|
|
20240729,153200,465482600,68300,68300,68300,68300,0
|
|
20240729,153100,465482600,68300,68300,68300,68300,0
|
|
20240729,153000,465482600,68300,68300,68300,68300,560
|
|
20240729,152900,446358600,69100,69100,69100,69100,0
|
|
20240729,152800,446358600,69100,69100,69100,69100,0
|
|
20240729,152700,446358600,69100,69100,69100,69100,0
|
|
20240729,152600,446358600,69100,69100,69100,69100,0
|
|
20240729,152500,446358600,69100,69100,69100,69100,0
|
|
20240729,152400,446358600,69100,69100,69100,69100,0
|
|
20240729,152300,446358600,69100,69100,69100,69100,0
|
|
20240729,152200,446358600,69100,69100,69100,69100,0
|
|
20240729,152100,446358600,69100,69100,69100,69100,0
|
|
20240729,152000,446358600,69100,69100,69100,69100,0
|
|
20240729,151900,446358600,69100,68900,69100,68900,5
|
|
20240729,151800,446013900,69100,69100,69100,69100,2
|
|
20240729,151700,445875700,69000,69000,69000,69000,30
|
|
20240729,151600,443805700,69000,69000,69000,69000,0
|
|
20240729,151500,443805700,69000,69000,69000,69000,0
|
|
20240729,151400,443805700,69000,69000,69000,69000,0
|
|
20240729,151300,443805700,69000,69000,69000,69000,2
|
|
20240729,151200,443667700,69100,69100,69100,69100,8
|
|
20240729,151100,443114900,69000,69000,69000,69000,0
|
|
20240729,151000,443114900,69000,69000,69000,69000,3
|
|
20240729,150900,442907900,69100,69100,69100,69100,0
|
|
20240729,150800,442907900,69100,69100,69100,69100,1
|
|
20240729,150700,442838800,69100,69000,69100,69000,59
|
|
20240729,150600,438762600,69000,69000,69000,69000,0
|
|
20240729,150500,438762600,69000,69000,69000,69000,12
|
|
20240729,150400,437934600,69000,69000,69000,69000,0
|
|
20240729,150300,437934600,69000,69000,69000,69000,1
|
|
20240729,150200,437865600,69000,69000,69000,69000,1
|
|
20240729,150100,437796600,69100,69100,69100,69100,0
|
|
20240729,150000,437796600,69100,69100,69100,69100,0
|
|
20240729,145900,437796600,69100,69100,69100,69100,116
|
|
20240729,145800,429781000,69100,69100,69100,69100,0
|
|
20240729,145700,429781000,69100,69100,69100,69100,50
|
|
20240729,145600,426326000,69100,69100,69100,69100,0
|
|
20240729,145500,426326000,69100,69100,69100,69100,50
|
|
20240729,145400,422871000,69000,69000,69000,69000,0
|
|
20240729,145300,422871000,69000,69000,69000,69000,0
|
|
20240729,145200,422871000,69000,69000,69000,69000,0
|
|
20240729,145100,422871000,69000,69000,69000,69000,12
|
|
20240729,145000,422043000,69000,69000,69000,69000,6
|
|
20240729,144900,421629000,69000,69100,69100,69000,202
|
|
20240729,144800,407671800,69000,69000,69000,69000,0
|
|
20240729,144700,407671800,69000,69000,69000,69000,1
|
|
20240729,144600,407602800,69100,69100,69100,69100,0
|
|
20240729,144500,407602800,69100,69100,69100,69100,1
|
|
20240729,144400,407533700,69000,69000,69000,69000,10
|
|
20240729,144300,406843700,69000,69000,69000,69000,0
|
|
20240729,144200,406843700,69000,69000,69000,69000,0
|
|
20240729,144100,406843700,69000,69000,69000,69000,0
|
|
20240729,144000,406843700,69000,69000,69000,69000,20
|
|
20240729,143900,405463700,69000,69000,69000,69000,0
|
|
20240729,143800,405463700,69000,69000,69000,69000,17
|
|
20240729,143700,404290700,69000,69000,69000,69000,0
|
|
20240729,143600,404290700,69000,69000,69000,69000,5
|
|
20240729,143500,403945700,69000,69000,69000,69000,0
|
|
20240729,143400,403945700,69000,69000,69000,69000,0
|
|
20240729,143300,403945700,69000,69000,69000,69000,1
|
|
20240729,143200,403876700,69000,69000,69000,69000,27
|
|
20240729,143100,402013700,69000,69000,69000,69000,73
|
|
20240729,143000,396976700,69000,69000,69000,69000,7
|
|
20240729,142900,396493700,69000,69000,69000,69000,77
|
|
20240729,142800,391180700,69000,69000,69000,69000,0
|
|
20240729,142700,391180700,69000,69000,69000,69000,0
|
|
20240729,142600,391180700,69000,69000,69000,69000,24
|
|
20240729,142500,389524700,69100,69100,69100,69100,0
|
|
20240729,142400,389524700,69100,69100,69100,69100,0
|
|
20240729,142300,389524700,69100,69100,69100,69100,0
|
|
20240729,142200,389524700,69100,69100,69100,69100,0
|
|
20240729,142100,389524700,69100,69100,69100,69100,0
|
|
20240729,142000,389524700,69100,69100,69100,69100,0
|
|
20240729,141900,389524700,69100,69100,69100,69100,1
|
|
20240729,141800,389455600,69000,69000,69000,69000,1
|
|
20240729,141700,389386600,69000,69000,69000,69000,0
|
|
20240729,141600,389386600,69000,69000,69000,69000,24
|
|
20240729,141500,387730600,69000,69000,69000,69000,29
|
|
20240729,141400,385729600,69000,69000,69000,69000,0
|
|
20240729,141300,385729600,69000,69000,69000,69000,0
|
|
20240729,141200,385729600,69000,69000,69000,69000,0
|
|
20240729,141100,385729600,69000,69000,69000,69000,0
|
|
20240729,141000,385729600,69000,69000,69000,69000,0
|
|
20240729,140900,385729600,69000,69000,69000,69000,7
|
|
20240729,140800,385246600,68900,68900,68900,68900,18
|
|
20240729,140700,384006400,68900,69000,69000,68900,11
|
|
20240729,140600,383247800,69000,69000,69000,69000,100
|
|
20240729,140500,376347800,68900,68900,68900,68900,0
|
|
20240729,140400,376347800,68900,68900,68900,68900,0
|
|
20240729,140300,376347800,68900,68900,68900,68900,0
|
|
20240729,140200,376347800,68900,68900,68900,68900,0
|
|
20240729,140100,376347800,68900,68900,68900,68900,0
|
|
20240729,140000,376347800,68900,68900,68900,68900,0
|
|
20240729,135900,376347800,68900,68900,68900,68900,0
|
|
20240729,135800,376347800,68900,68900,68900,68900,0
|
|
20240729,135700,376347800,68900,68900,68900,68900,0
|
|
20240729,135600,376347800,68900,68900,68900,68900,4
|
|
20240729,135500,376072200,68900,68900,68900,68900,0
|
|
20240729,135400,376072200,68900,68900,68900,68900,100
|
|
20240729,135300,369182200,69000,69000,69000,69000,0
|
|
20240729,135200,369182200,69000,69000,69000,69000,1
|
|
20240729,135100,369113200,68900,68900,68900,68900,0
|
|
20240729,135000,369113200,68900,68900,68900,68900,0
|
|
20240729,134900,369113200,68900,68900,68900,68900,82
|
|
20240729,134800,363463400,68900,68900,68900,68900,0
|
|
20240729,134700,363463400,68900,68900,68900,68900,42
|
|
20240729,134600,360569600,68900,68900,68900,68900,0
|
|
20240729,134500,360569600,68900,68900,68900,68900,107
|
|
20240729,134400,353197300,68800,68800,68800,68800,0
|
|
20240729,134300,353197300,68800,68800,68800,68800,0
|
|
20240729,134200,353197300,68800,68800,68800,68800,0
|
|
20240729,134100,353197300,68800,68800,68800,68800,0
|
|
20240729,134000,353197300,68800,68800,68800,68800,0
|
|
20240729,133900,353197300,68800,68800,68800,68800,0
|
|
20240729,133800,353197300,68800,68800,68800,68800,0
|
|
20240729,133700,353197300,68800,68800,68800,68800,0
|
|
20240729,133600,353197300,68800,68800,68800,68800,0
|
|
20240729,133500,353197300,68800,68800,68800,68800,0
|
|
20240729,133400,353197300,68800,68800,68800,68800,47
|
|
20240729,133300,349963700,68800,68800,68800,68800,0
|
|
20240729,133200,349963700,68800,68800,68800,68800,22
|
|
20240729,133100,348450100,68800,68800,68800,68800,0
|
|
20240729,133000,348450100,68800,68800,68800,68800,0
|
|
20240729,132900,348450100,68800,68800,68800,68800,31
|
|
20240729,132800,346317300,68800,68800,68800,68800,1
|
|
20240729,132700,346248500,68900,68900,68900,68900,0
|
|
20240729,132600,346248500,68900,68900,68900,68900,0
|
|
20240729,132500,346248500,68900,68900,68900,68900,20
|
|
20240729,132400,344870500,68900,68900,68900,68900,0
|
|
20240729,132300,344870500,68900,68900,68900,68900,0
|
|
20240729,132200,344870500,68900,68800,68900,68800,134
|
|
20240729,132100,335639000,68800,68800,68800,68800,0
|
|
20240729,132000,335639000,68800,68800,68800,68800,0
|
|
20240729,131900,335639000,68800,68800,68800,68800,16
|
|
20240729,131800,334538200,68800,68800,68800,68800,21
|
|
20240729,131700,333093400,68800,68800,68800,68800,12
|
|
20240729,131600,332267800,68900,68900,68900,68900,0
|
|
20240729,131500,332267800,68900,68900,68900,68900,20
|
|
20240729,131400,330889800,68900,68900,68900,68900,0
|
|
20240729,131300,330889800,68900,68900,68900,68900,0
|
|
20240729,131200,330889800,68900,68900,68900,68900,0
|
|
20240729,131100,330889800,68900,68800,68900,68800,45
|
|
20240729,131000,327790300,68800,68800,68800,68800,35
|
|
20240729,130900,325382300,68800,68800,68800,68800,0
|
|
20240729,130800,325382300,68800,68800,68800,68800,0
|
|
20240729,130700,325382300,68800,68800,68800,68800,0
|
|
20240729,130600,325382300,68800,68800,68800,68800,0
|
|
20240729,130500,325382300,68800,68800,68800,68800,40
|
|
20240729,130400,322630300,68800,68800,68800,68800,0
|
|
20240729,130300,322630300,68800,68800,68800,68800,25
|
|
20240729,130200,320910300,68800,68800,68800,68800,0
|
|
20240729,130100,320910300,68800,68800,68800,68800,0
|
|
20240729,130000,320910300,68800,68800,68800,68800,140
|
|
20240729,125900,311278300,68800,68800,68800,68800,0
|
|
20240729,125800,311278300,68800,68900,68900,68800,103
|
|
20240729,125700,304182600,68900,68900,68900,68900,0
|
|
20240729,125600,304182600,68900,68900,68900,68900,7
|
|
20240729,125500,303700300,69000,69000,69000,69000,100
|
|
20240729,125400,296800300,68900,68900,68900,68900,29
|
|
20240729,125300,294802200,68900,68900,68900,68900,0
|
|
20240729,125200,294802200,68900,68900,68900,68900,0
|
|
20240729,125100,294802200,68900,68900,68900,68900,28
|
|
20240729,125000,292873000,68900,68900,68900,68900,0
|
|
20240729,124900,292873000,68900,68900,68900,68900,0
|
|
20240729,124800,292873000,68900,68900,68900,68900,0
|
|
20240729,124700,292873000,68900,68900,68900,68900,20
|
|
20240729,124600,291495000,68900,68900,68900,68900,0
|
|
20240729,124500,291495000,68900,68900,68900,68900,0
|
|
20240729,124400,291495000,68900,68800,68900,68800,107
|
|
20240729,124300,284123400,68800,68800,68800,68800,0
|
|
20240729,124200,284123400,68800,68800,68800,68700,214
|
|
20240729,124100,269406400,68900,68900,68900,68900,0
|
|
20240729,124000,269406400,68900,68900,68900,68900,21
|
|
20240729,123900,267959500,68900,68900,68900,68900,0
|
|
20240729,123800,267959500,68900,68900,68900,68900,0
|
|
20240729,123700,267959500,68900,68900,68900,68900,159
|
|
20240729,123600,257004400,68900,68900,68900,68900,0
|
|
20240729,123500,257004400,68900,68900,68900,68900,0
|
|
20240729,123400,257004400,68900,68900,68900,68900,1
|
|
20240729,123300,256935500,68900,68900,68900,68900,0
|
|
20240729,123200,256935500,68900,68900,68900,68900,0
|
|
20240729,123100,256935500,68900,68900,68900,68900,0
|
|
20240729,123000,256935500,68900,68900,68900,68900,21
|
|
20240729,122900,255488600,68900,68900,68900,68900,0
|
|
20240729,122800,255488600,68900,68900,68900,68900,37
|
|
20240729,122700,252939300,68900,68900,68900,68900,0
|
|
20240729,122600,252939300,68900,68900,68900,68900,0
|
|
20240729,122500,252939300,68900,68900,68900,68900,23
|
|
20240729,122400,251354600,68900,68900,68900,68900,0
|
|
20240729,122300,251354600,68900,68900,68900,68900,0
|
|
20240729,122200,251354600,68900,68900,68900,68900,0
|
|
20240729,122100,251354600,68900,68900,68900,68900,0
|
|
20240729,122000,251354600,68900,68900,68900,68900,0
|
|
20240729,121900,251354600,68900,68900,68900,68900,3
|
|
20240729,121800,251147900,68900,68900,68900,68900,0
|
|
20240729,121700,251147900,68900,68900,68900,68900,0
|
|
20240729,121600,251147900,68900,68900,68900,68900,21
|
|
20240729,121500,249701000,68900,68900,68900,68900,7
|
|
20240729,121400,249218700,68900,68900,68900,68900,41
|
|
20240729,121300,246393800,68900,68900,68900,68900,1
|
|
20240729,121200,246324900,68900,68900,68900,68900,0
|
|
20240729,121100,246324900,68900,68900,68900,68900,6
|
|
20240729,121000,245911500,68900,68900,68900,68900,44
|
|
20240729,120900,242879900,69000,69000,69000,69000,39
|
|
20240729,120800,240188900,69000,69000,69000,69000,0
|
|
20240729,120700,240188900,69000,69000,69000,69000,14
|
|
20240729,120600,239222900,69000,68900,69000,68900,84
|
|
20240729,120500,233434700,68800,68800,68800,68800,2
|
|
20240729,120400,233297100,68800,68800,68800,68800,0
|
|
20240729,120300,233297100,68800,68800,68800,68800,0
|
|
20240729,120200,233297100,68800,68700,68800,68700,40
|
|
20240729,120100,230545500,68700,68700,68700,68700,21
|
|
20240729,120000,229102800,68700,68700,68700,68700,0
|
|
20240729,115900,229102800,68700,68700,68700,68700,0
|
|
20240729,115800,229102800,68700,68700,68700,68700,6
|
|
20240729,115700,228690600,68900,68900,68900,68900,0
|
|
20240729,115600,228690600,68900,68900,68900,68900,0
|
|
20240729,115500,228690600,68900,68700,68900,68700,22
|
|
20240729,115400,227175000,68900,68900,68900,68900,0
|
|
20240729,115300,227175000,68900,68900,68900,68900,0
|
|
20240729,115200,227175000,68900,68900,68900,68900,21
|
|
20240729,115100,225728100,68900,68900,68900,68900,0
|
|
20240729,115000,225728100,68900,68900,68900,68900,0
|
|
20240729,114900,225728100,68900,68900,68900,68900,0
|
|
20240729,114800,225728100,68900,68900,68900,68900,20
|
|
20240729,114700,224350100,68900,68900,68900,68900,0
|
|
20240729,114600,224350100,68900,68900,68900,68900,0
|
|
20240729,114500,224350100,68900,68900,68900,68900,21
|
|
20240729,114400,222903200,68700,68700,68700,68700,0
|
|
20240729,114300,222903200,68700,68700,68700,68700,15
|
|
20240729,114200,221872700,68900,68900,68900,68900,0
|
|
20240729,114100,221872700,68900,68900,68900,68900,40
|
|
20240729,114000,219116700,68900,68900,68900,68900,1
|
|
20240729,113900,219047800,68900,68900,68900,68900,0
|
|
20240729,113800,219047800,68900,68900,68900,68900,42
|
|
20240729,113700,216154000,68900,68900,68900,68900,0
|
|
20240729,113600,216154000,68900,68900,68900,68900,0
|
|
20240729,113500,216154000,68900,68900,68900,68900,0
|
|
20240729,113400,216154000,68900,68900,68900,68900,21
|
|
20240729,113300,214707100,68700,68700,68700,68700,0
|
|
20240729,113200,214707100,68700,68700,68700,68700,0
|
|
20240729,113100,214707100,68700,68700,68700,68700,0
|
|
20240729,113000,214707100,68700,68700,68700,68700,0
|
|
20240729,112900,214707100,68700,68700,68700,68700,0
|
|
20240729,112800,214707100,68700,68700,68700,68700,0
|
|
20240729,112700,214707100,68700,68700,68700,68700,0
|
|
20240729,112600,214707100,68700,68700,68700,68700,0
|
|
20240729,112500,214707100,68700,68700,68700,68700,0
|
|
20240729,112400,214707100,68700,68700,68700,68700,0
|
|
20240729,112300,214707100,68700,68700,68700,68700,2
|
|
20240729,112200,214569700,68900,68900,68900,68900,0
|
|
20240729,112100,214569700,68900,68900,68900,68900,20
|
|
20240729,112000,213191700,68900,68900,68900,68900,0
|
|
20240729,111900,213191700,68900,68900,68900,68900,13
|
|
20240729,111800,212296000,68900,68900,68900,68900,0
|
|
20240729,111700,212296000,68900,68900,68900,68900,8
|
|
20240729,111600,211744800,68900,68900,68900,68900,0
|
|
20240729,111500,211744800,68900,68900,68900,68900,0
|
|
20240729,111400,211744800,68900,68900,68900,68900,43
|
|
20240729,111300,208782100,68900,68900,68900,68900,8
|
|
20240729,111200,208230900,68900,68900,68900,68900,0
|
|
20240729,111100,208230900,68900,68900,68900,68900,0
|
|
20240729,111000,208230900,68900,68900,68900,68900,20
|
|
20240729,110900,206852900,68900,68900,68900,68900,5
|
|
20240729,110800,206508400,68900,68900,68900,68900,23
|
|
20240729,110700,204923700,68900,68900,68900,68900,0
|
|
20240729,110600,204923700,68900,68900,68900,68900,0
|
|
20240729,110500,204923700,68900,68900,68900,68900,0
|
|
20240729,110400,204923700,68900,68900,68900,68900,0
|
|
20240729,110300,204923700,68900,68800,68900,68800,43
|
|
20240729,110200,201961600,68800,68900,68900,68800,145
|
|
20240729,110100,191983300,68900,68900,68900,68900,0
|
|
20240729,110000,191983300,68900,68900,68900,68900,0
|
|
20240729,105900,191983300,68900,68900,68900,68900,0
|
|
20240729,105800,191983300,68900,68900,68900,68900,50
|
|
20240729,105700,188538300,68900,68900,68900,68900,28
|
|
20240729,105600,186609100,69000,69000,69000,69000,0
|
|
20240729,105500,186609100,69000,68800,69000,68800,11
|
|
20240729,105400,185850300,68800,69000,69000,68800,205
|
|
20240729,105300,171708500,68900,68900,68900,68900,150
|
|
20240729,105200,161373500,68800,68800,68800,68800,5
|
|
20240729,105100,161029500,68800,68800,68800,68800,1
|
|
20240729,105000,160960700,68800,68800,68800,68800,1
|
|
20240729,104900,160891900,68800,68900,68900,68800,43
|
|
20240729,104800,157931400,68800,68800,68800,68800,0
|
|
20240729,104700,157931400,68800,68800,68800,68800,16
|
|
20240729,104600,156830600,68600,68600,68600,68600,0
|
|
20240729,104500,156830600,68600,68600,68600,68600,0
|
|
20240729,104400,156830600,68600,68600,68600,68600,0
|
|
20240729,104300,156830600,68600,68600,68600,68600,0
|
|
20240729,104200,156830600,68600,68600,68600,68600,2
|
|
20240729,104100,156693400,68600,68600,68600,68600,1
|
|
20240729,104000,156624800,68800,68800,68800,68800,21
|
|
20240729,103900,155180000,68600,68600,68600,68600,0
|
|
20240729,103800,155180000,68600,68600,68600,68600,10
|
|
20240729,103700,154494000,68800,68800,68800,68800,2
|
|
20240729,103600,154356400,68800,68800,68800,68800,0
|
|
20240729,103500,154356400,68800,68800,68800,68800,28
|
|
20240729,103400,152430000,68900,68900,68900,68900,0
|
|
20240729,103300,152430000,68900,68900,68900,68900,0
|
|
20240729,103200,152430000,68900,68900,68900,68900,20
|
|
20240729,103100,151052000,68900,68900,68900,68900,0
|
|
20240729,103000,151052000,68900,68900,68900,68900,41
|
|
20240729,102900,148227100,68900,68900,68900,68900,10
|
|
20240729,102800,147538100,68800,68800,68800,68800,10
|
|
20240729,102700,146850100,68900,68900,68900,68900,0
|
|
20240729,102600,146850100,68900,68900,68900,68900,0
|
|
20240729,102500,146850100,68900,68900,68900,68900,18
|
|
20240729,102400,145609900,68700,68700,68700,68700,10
|
|
20240729,102300,144922900,68800,68800,68800,68800,0
|
|
20240729,102200,144922900,68800,68800,68800,68800,61
|
|
20240729,102100,140726100,68800,68800,68800,68800,0
|
|
20240729,102000,140726100,68800,68800,68800,68800,0
|
|
20240729,101900,140726100,68800,68800,68800,68800,10
|
|
20240729,101800,140038100,68800,68800,68800,68800,12
|
|
20240729,101700,139212500,68800,68900,68900,68800,4
|
|
20240729,101600,138937000,68600,68600,68600,68600,2
|
|
20240729,101500,138799800,68600,68600,68600,68600,0
|
|
20240729,101400,138799800,68600,68600,68600,68600,0
|
|
20240729,101300,138799800,68600,68600,68600,68600,35
|
|
20240729,101200,136398800,68800,68900,68900,68800,24
|
|
20240729,101100,134747500,68800,68800,68800,68800,4
|
|
20240729,101000,134472300,68800,68800,68800,68800,0
|
|
20240729,100900,134472300,68800,68800,68800,68800,0
|
|
20240729,100800,134472300,68800,68800,68800,68800,21
|
|
20240729,100700,133027500,68800,68800,68800,68800,0
|
|
20240729,100600,133027500,68800,68600,68800,68600,101
|
|
20240729,100500,126098700,68600,68600,68600,68600,0
|
|
20240729,100400,126098700,68600,68600,68600,68600,0
|
|
20240729,100300,126098700,68600,68600,68600,68600,0
|
|
20240729,100200,126098700,68600,68600,68600,68600,0
|
|
20240729,100100,126098700,68600,68600,68600,68600,0
|
|
20240729,100000,126098700,68600,68600,68600,68600,0
|
|
20240729,095900,126098700,68600,68600,68600,68600,99
|
|
20240729,095800,119307300,68800,68800,68800,68800,2
|
|
20240729,095700,119169700,68800,68800,68800,68800,61
|
|
20240729,095600,114972900,68800,68800,68800,68800,0
|
|
20240729,095500,114972900,68800,68800,68800,68800,25
|
|
20240729,095400,113252900,68800,68800,68800,68800,20
|
|
20240729,095300,111876900,68800,68800,68800,68800,7
|
|
20240729,095200,111395300,68800,68800,68800,68800,0
|
|
20240729,095100,111395300,68800,68800,68800,68800,0
|
|
20240729,095000,111395300,68800,68800,68800,68800,21
|
|
20240729,094900,109950500,68800,68800,68800,68800,3
|
|
20240729,094800,109744100,68800,68800,68800,68800,100
|
|
20240729,094700,102864100,68700,68700,68700,68700,35
|
|
20240729,094600,100459600,68800,68800,68800,68800,2
|
|
20240729,094500,100322000,68800,68800,68800,68800,0
|
|
20240729,094400,100322000,68800,68800,68800,68800,0
|
|
20240729,094300,100322000,68800,68800,68800,68800,0
|
|
20240729,094200,100322000,68800,68800,68800,68800,0
|
|
20240729,094100,100322000,68800,68800,68800,68800,1
|
|
20240729,094000,100253200,68800,68800,68800,68800,4
|
|
20240729,093900,99978000,68800,68800,68800,68800,5
|
|
20240729,093800,99634000,68800,68800,68800,68800,1
|
|
20240729,093700,99565200,68600,68600,68600,68600,34
|
|
20240729,093600,97232800,68500,68500,68500,68500,71
|
|
20240729,093500,92369300,68400,68400,68400,68400,81
|
|
20240729,093400,86828900,68300,68300,68300,68300,0
|
|
20240729,093300,86828900,68300,68300,68300,68300,7
|
|
20240729,093200,86350800,68300,68300,68300,68300,0
|
|
20240729,093100,86350800,68300,68300,68300,68300,10
|
|
20240729,093000,85667800,68300,68200,68300,68200,127
|
|
20240729,092900,77005300,68000,68000,68000,68000,4
|
|
20240729,092800,76733300,68100,68100,68100,68100,0
|
|
20240729,092700,76733300,68100,68300,68300,67900,166
|
|
20240729,092600,65441700,68000,68300,68300,67900,533
|
|
20240729,092500,29210500,68300,68300,68300,68300,12
|
|
20240729,092400,28390900,68300,68300,68300,68300,19
|
|
20240729,092300,27093200,68400,68400,68400,68400,0
|
|
20240729,092200,27093200,68400,68400,68400,68400,19
|
|
20240729,092100,25793600,68400,68400,68400,68400,1
|
|
20240729,092000,25725200,68200,68200,68200,68200,0
|
|
20240729,091900,25725200,68200,68200,68200,68200,3
|
|
20240729,091800,25520600,68200,68200,68200,68200,70
|
|
20240729,091700,20746600,68400,68400,68400,68400,0
|
|
20240729,091600,20746600,68400,68400,68400,68400,1
|
|
20240729,091500,20678200,68200,68300,68300,68200,50
|
|
20240729,091400,17264200,68300,68300,68300,68300,0
|
|
20240729,091300,17264200,68300,68300,68300,68300,22
|
|
20240729,091200,15761600,68200,68000,68200,68000,34
|
|
20240729,091100,13445200,68200,68200,68200,68200,0
|
|
20240729,091000,13445200,68200,68200,68200,68200,16
|
|
20240729,090900,12354000,68200,68200,68200,68200,0
|
|
20240729,090800,12354000,68200,67900,68200,67900,2
|
|
20240729,090700,12217900,68200,68100,68200,68100,15
|
|
20240729,090600,11196300,68100,68100,68100,68100,0
|
|
20240729,090500,11196300,68100,68100,68100,68100,1
|
|
20240729,090400,11128200,67700,67700,67700,67700,7
|
|
20240729,090300,10654300,68100,68100,68100,68100,1
|
|
20240729,090200,10586200,68100,68100,68100,68100,0
|
|
20240729,090100,10586200,68100,68000,68100,68000,98
|
|
20240729,090000,3921200,68000,67600,68000,67600,58
|