574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,183100,517356100,113000,113000,113000,113000,56
|
|
20240729,183000,517356100,113000,113000,113000,113000,0
|
|
20240729,182900,517356100,113000,113000,113000,113000,0
|
|
20240729,182800,517356100,113000,113000,113000,113000,0
|
|
20240729,182700,517356100,113000,113000,113000,113000,0
|
|
20240729,182600,517356100,113000,113000,113000,113000,0
|
|
20240729,182500,517356100,113000,113000,113000,113000,0
|
|
20240729,182400,517356100,113000,113000,113000,113000,0
|
|
20240729,182300,517356100,113000,113000,113000,113000,0
|
|
20240729,182200,517356100,113000,113000,113000,113000,0
|
|
20240729,182100,517356100,113000,113000,113000,113000,0
|
|
20240729,182000,517356100,113000,113000,113000,113000,0
|
|
20240729,181900,517356100,113000,113000,113000,113000,0
|
|
20240729,181800,517356100,113000,113000,113000,113000,0
|
|
20240729,181700,517356100,113000,113000,113000,113000,0
|
|
20240729,181600,517356100,113000,113000,113000,113000,0
|
|
20240729,181500,517356100,113000,113000,113000,113000,0
|
|
20240729,181400,517356100,113000,113000,113000,113000,0
|
|
20240729,181300,517356100,113000,113000,113000,113000,0
|
|
20240729,181200,517356100,113000,113000,113000,113000,0
|
|
20240729,181100,517356100,113000,113000,113000,113000,0
|
|
20240729,181000,517356100,113000,113000,113000,113000,0
|
|
20240729,180900,517356100,113000,113000,113000,113000,0
|
|
20240729,180800,517356100,113000,113000,113000,113000,0
|
|
20240729,180700,517356100,113000,113000,113000,113000,0
|
|
20240729,180600,517356100,113000,113000,113000,113000,0
|
|
20240729,180500,517356100,113000,113000,113000,113000,0
|
|
20240729,180400,517356100,113000,113000,113000,113000,0
|
|
20240729,180300,517356100,113000,113000,113000,113000,0
|
|
20240729,180200,517356100,113000,113000,113000,113000,0
|
|
20240729,180100,517356100,113000,113000,113000,113000,56
|
|
20240729,180000,517356100,113000,113000,113000,113000,0
|
|
20240729,175900,517356100,113000,113000,113000,113000,0
|
|
20240729,175800,517356100,113000,113000,113000,113000,0
|
|
20240729,175700,517356100,113000,113000,113000,113000,0
|
|
20240729,175600,517356100,113000,113000,113000,113000,0
|
|
20240729,175500,517356100,113000,113000,113000,113000,0
|
|
20240729,175400,517356100,113000,113000,113000,113000,0
|
|
20240729,175300,517356100,113000,113000,113000,113000,0
|
|
20240729,175200,517356100,113000,113000,113000,113000,0
|
|
20240729,175100,517356100,113000,113000,113000,113000,0
|
|
20240729,175000,517356100,113000,113000,113000,113000,0
|
|
20240729,174900,517356100,113000,113000,113000,113000,0
|
|
20240729,174800,517356100,113000,113000,113000,113000,0
|
|
20240729,174700,517356100,113000,113000,113000,113000,0
|
|
20240729,174600,517356100,113000,113000,113000,113000,0
|
|
20240729,174500,517356100,113000,113000,113000,113000,0
|
|
20240729,174400,517356100,113000,113000,113000,113000,0
|
|
20240729,174300,517356100,113000,113000,113000,113000,0
|
|
20240729,174200,517356100,113000,113000,113000,113000,0
|
|
20240729,174100,517356100,113000,113000,113000,113000,0
|
|
20240729,174000,517356100,113000,113000,113000,113000,0
|
|
20240729,173900,517356100,113000,113000,113000,113000,0
|
|
20240729,173800,517356100,113000,113000,113000,113000,0
|
|
20240729,173700,517356100,113000,113000,113000,113000,0
|
|
20240729,173600,517356100,113000,113000,113000,113000,0
|
|
20240729,173500,517356100,113000,113000,113000,113000,0
|
|
20240729,173400,517356100,113000,113000,113000,113000,0
|
|
20240729,173300,517356100,113000,113000,113000,113000,0
|
|
20240729,173200,517356100,113000,113000,113000,113000,0
|
|
20240729,173100,517356100,113000,113000,113000,113000,56
|
|
20240729,173000,517356100,113000,113000,113000,113000,0
|
|
20240729,172900,517356100,113000,113000,113000,113000,0
|
|
20240729,172800,517356100,113000,113000,113000,113000,0
|
|
20240729,172700,517356100,113000,113000,113000,113000,0
|
|
20240729,172600,517356100,113000,113000,113000,113000,0
|
|
20240729,172500,517356100,113000,113000,113000,113000,0
|
|
20240729,172400,517356100,113000,113000,113000,113000,0
|
|
20240729,172300,517356100,113000,113000,113000,113000,0
|
|
20240729,172200,517356100,113000,113000,113000,113000,0
|
|
20240729,172100,517356100,113000,113000,113000,113000,0
|
|
20240729,172000,517356100,113000,113000,113000,113000,0
|
|
20240729,171900,517356100,113000,113000,113000,113000,0
|
|
20240729,171800,517356100,113000,113000,113000,113000,0
|
|
20240729,171700,517356100,113000,113000,113000,113000,0
|
|
20240729,171600,517356100,113000,113000,113000,113000,0
|
|
20240729,171500,517356100,113000,113000,113000,113000,0
|
|
20240729,171400,517356100,113000,113000,113000,113000,0
|
|
20240729,171300,517356100,113000,113000,113000,113000,0
|
|
20240729,171200,517356100,113000,113000,113000,113000,0
|
|
20240729,171100,517356100,113000,113000,113000,113000,0
|
|
20240729,171000,517356100,113000,113000,113000,113000,0
|
|
20240729,170900,517356100,113000,113000,113000,113000,0
|
|
20240729,170800,517356100,113000,113000,113000,113000,0
|
|
20240729,170700,517356100,113000,113000,113000,113000,0
|
|
20240729,170600,517356100,113000,113000,113000,113000,0
|
|
20240729,170500,517356100,113000,113000,113000,113000,0
|
|
20240729,170400,517356100,113000,113000,113000,113000,0
|
|
20240729,170300,517356100,113000,113000,113000,113000,0
|
|
20240729,170200,517356100,113000,113000,113000,113000,0
|
|
20240729,170100,517356100,113000,113000,113000,113000,56
|
|
20240729,170000,517356100,113000,113000,113000,113000,0
|
|
20240729,165900,517356100,113000,113000,113000,113000,0
|
|
20240729,165800,517356100,113000,113000,113000,113000,0
|
|
20240729,165700,517356100,113000,113000,113000,113000,0
|
|
20240729,165600,517356100,113000,113000,113000,113000,0
|
|
20240729,165500,517356100,113000,113000,113000,113000,0
|
|
20240729,165400,517356100,113000,113000,113000,113000,0
|
|
20240729,165300,517356100,113000,113000,113000,113000,0
|
|
20240729,165200,517356100,113000,113000,113000,113000,0
|
|
20240729,165100,517356100,113000,113000,113000,113000,0
|
|
20240729,165000,517356100,113000,113000,113000,113000,0
|
|
20240729,164900,517356100,113000,113000,113000,113000,0
|
|
20240729,164800,517356100,113000,113000,113000,113000,0
|
|
20240729,164700,517356100,113000,113000,113000,113000,0
|
|
20240729,164600,517356100,113000,113000,113000,113000,0
|
|
20240729,164500,517356100,113000,113000,113000,113000,0
|
|
20240729,164400,517356100,113000,113000,113000,113000,0
|
|
20240729,164300,517356100,113000,113000,113000,113000,0
|
|
20240729,164200,517356100,113000,113000,113000,113000,0
|
|
20240729,164100,517356100,113000,113000,113000,113000,0
|
|
20240729,164000,517356100,113000,113000,113000,113000,0
|
|
20240729,163900,517356100,113000,113000,113000,113000,0
|
|
20240729,163800,517356100,113000,113000,113000,113000,0
|
|
20240729,163700,517356100,113000,113000,113000,113000,0
|
|
20240729,163600,517356100,113000,113000,113000,113000,0
|
|
20240729,163500,517356100,113000,113000,113000,113000,0
|
|
20240729,163400,517356100,113000,113000,113000,113000,0
|
|
20240729,163300,517356100,113000,113000,113000,113000,0
|
|
20240729,163200,517356100,113000,113000,113000,113000,0
|
|
20240729,163100,517356100,113000,113000,113000,113000,56
|
|
20240729,163000,517356100,113000,113000,113000,113000,0
|
|
20240729,162900,517356100,113000,113000,113000,113000,0
|
|
20240729,162800,517356100,113000,113000,113000,113000,0
|
|
20240729,162700,517356100,113000,113000,113000,113000,0
|
|
20240729,162600,517356100,113000,113000,113000,113000,0
|
|
20240729,162500,517356100,113000,113000,113000,113000,0
|
|
20240729,162400,517356100,113000,113000,113000,113000,0
|
|
20240729,162300,517356100,113000,113000,113000,113000,0
|
|
20240729,162200,517356100,113000,113000,113000,113000,0
|
|
20240729,162100,517356100,113000,113000,113000,113000,0
|
|
20240729,162000,517356100,113000,113000,113000,113000,0
|
|
20240729,161900,517356100,113000,113000,113000,113000,0
|
|
20240729,161800,517356100,113000,113000,113000,113000,0
|
|
20240729,161700,517356100,113000,113000,113000,113000,0
|
|
20240729,161600,517356100,113000,113000,113000,113000,0
|
|
20240729,161500,517356100,113000,113000,113000,113000,0
|
|
20240729,161400,517356100,113000,113000,113000,113000,0
|
|
20240729,161300,517356100,113000,113000,113000,113000,0
|
|
20240729,161200,517356100,113000,113000,113000,113000,0
|
|
20240729,161100,517356100,113000,113000,113000,113000,0
|
|
20240729,161000,517356100,113000,113000,113000,113000,0
|
|
20240729,160900,517356100,113000,113000,113000,113000,0
|
|
20240729,160800,517356100,113000,113000,113000,113000,0
|
|
20240729,160700,517356100,113000,113000,113000,113000,0
|
|
20240729,160600,517356100,113000,113000,113000,113000,0
|
|
20240729,160500,517356100,113000,113000,113000,113000,0
|
|
20240729,160400,517356100,113000,113000,113000,113000,0
|
|
20240729,160300,517356100,113000,113000,113000,113000,0
|
|
20240729,160200,517356100,113000,113000,113000,113000,0
|
|
20240729,160100,517356100,113000,113000,113000,113000,56
|
|
20240729,160000,517356100,113000,113000,113000,113000,0
|
|
20240729,155900,517356100,113000,113000,113000,113000,0
|
|
20240729,155800,517356100,113000,113000,113000,113000,0
|
|
20240729,155700,517356100,113000,113000,113000,113000,0
|
|
20240729,155600,517356100,113000,113000,113000,113000,0
|
|
20240729,155500,517356100,113000,113000,113000,113000,0
|
|
20240729,155400,517356100,113000,113000,113000,113000,0
|
|
20240729,155300,517356100,113000,113000,113000,113000,0
|
|
20240729,155200,517356100,113000,113000,113000,113000,0
|
|
20240729,155100,517356100,113000,113000,113000,113000,0
|
|
20240729,155000,517356100,113000,113000,113000,113000,0
|
|
20240729,154900,517356100,113000,113000,113000,113000,0
|
|
20240729,154800,517356100,113000,113000,113000,113000,0
|
|
20240729,154700,517356100,113000,113000,113000,113000,0
|
|
20240729,154600,517356100,113000,113000,113000,113000,0
|
|
20240729,154500,517356100,113000,113000,113000,113000,0
|
|
20240729,154400,517356100,113000,113000,113000,113000,0
|
|
20240729,154300,517356100,113000,113000,113000,113000,0
|
|
20240729,154200,517356100,113000,113000,113000,113000,0
|
|
20240729,154100,517356100,113000,113000,113000,113000,0
|
|
20240729,154000,517356100,113000,113000,113000,113000,0
|
|
20240729,153900,517356100,113000,113000,113000,113000,0
|
|
20240729,153800,517356100,113000,113000,113000,113000,0
|
|
20240729,153700,517356100,113000,113000,113000,113000,0
|
|
20240729,153600,517356100,113000,113000,113000,113000,0
|
|
20240729,153500,517356100,113000,113000,113000,113000,0
|
|
20240729,153400,517356100,113000,113000,113000,113000,0
|
|
20240729,153300,517356100,113000,113000,113000,113000,0
|
|
20240729,153200,517356100,113000,113000,113000,113000,0
|
|
20240729,153100,517356100,113000,113000,113000,113000,56
|
|
20240729,153000,517356100,113000,113000,113000,113000,56
|
|
20240729,152900,511028100,112800,112800,112800,112800,0
|
|
20240729,152800,511028100,112800,112800,112800,112800,0
|
|
20240729,152700,511028100,112800,112800,112800,112800,0
|
|
20240729,152600,511028100,112800,112800,112800,112800,0
|
|
20240729,152500,511028100,112800,112800,112800,112800,0
|
|
20240729,152400,511028100,112800,112800,112800,112800,0
|
|
20240729,152300,511028100,112800,112800,112800,112800,0
|
|
20240729,152200,511028100,112800,112800,112800,112800,0
|
|
20240729,152100,511028100,112800,112800,112800,112800,0
|
|
20240729,152000,511028100,112800,112800,112800,112800,0
|
|
20240729,151900,511028100,112800,112500,112800,112400,273
|
|
20240729,151800,480320400,112700,112500,112700,112500,7
|
|
20240729,151700,479532000,112500,112500,112700,112500,94
|
|
20240729,151600,468956800,112500,112500,112500,112500,0
|
|
20240729,151500,468956800,112500,112500,112500,112500,1
|
|
20240729,151400,468844300,113100,113100,113100,113100,2
|
|
20240729,151300,468618100,112700,112500,112700,112500,68
|
|
20240729,151200,460967500,112500,112500,112500,112500,0
|
|
20240729,151100,460967500,112500,112500,112500,112500,0
|
|
20240729,151000,460967500,112500,112400,112500,112400,3
|
|
20240729,150900,460630200,112400,112400,112400,112400,0
|
|
20240729,150800,460630200,112400,112400,112400,112400,0
|
|
20240729,150700,460630200,112400,112400,112400,112400,0
|
|
20240729,150600,460630200,112400,112400,112400,112400,0
|
|
20240729,150500,460630200,112400,112400,112400,112400,0
|
|
20240729,150400,460630200,112400,112400,112400,112400,1
|
|
20240729,150300,460517800,112700,112700,112700,112700,0
|
|
20240729,150200,460517800,112700,112700,112700,112700,0
|
|
20240729,150100,460517800,112700,112700,112700,112700,0
|
|
20240729,150000,460517800,112700,112700,112700,112700,0
|
|
20240729,145900,460517800,112700,112600,113100,112600,96
|
|
20240729,145800,449697800,112600,112600,112600,112600,8
|
|
20240729,145700,448797000,112500,112600,112600,112500,10
|
|
20240729,145600,447671100,112600,112500,112600,112400,25
|
|
20240729,145500,444860100,112500,112400,112500,112400,20
|
|
20240729,145400,442610800,112500,112500,112500,112500,15
|
|
20240729,145300,440923300,112400,112400,112400,112400,0
|
|
20240729,145200,440923300,112400,112400,112400,112400,9
|
|
20240729,145100,439911700,112400,112500,112500,112400,9
|
|
20240729,145000,438899700,112500,112500,112500,112500,15
|
|
20240729,144900,437212200,112500,112500,112500,112500,15
|
|
20240729,144800,435524700,112500,113100,113100,112500,74
|
|
20240729,144700,427190500,113100,112400,113100,112400,5
|
|
20240729,144600,426627100,112200,112200,112200,112200,0
|
|
20240729,144500,426627100,112200,112800,112800,112200,70
|
|
20240729,144400,418761900,112800,113200,113200,112800,166
|
|
20240729,144300,400025500,113200,113200,113200,113200,14
|
|
20240729,144200,398440700,113200,113100,113200,113000,13
|
|
20240729,144100,396970200,113100,113000,113100,113000,5
|
|
20240729,144000,396404800,112800,112800,112800,112800,0
|
|
20240729,143900,396404800,112800,113100,113100,112800,13
|
|
20240729,143800,394935000,113100,113100,113100,113100,8
|
|
20240729,143700,394030200,113100,113000,113200,113000,18
|
|
20240729,143600,391995200,113000,113000,113000,113000,10
|
|
20240729,143500,390865200,113000,113000,113000,113000,9
|
|
20240729,143400,389848200,113000,113000,113100,113000,13
|
|
20240729,143300,388378800,113100,113200,113200,113100,22
|
|
20240729,143200,385888800,113200,113100,113200,113100,11
|
|
20240729,143100,384644500,113100,113000,113100,113000,18
|
|
20240729,143000,382610000,113000,112800,113000,112800,5
|
|
20240729,142900,382045400,112700,112700,112700,112700,0
|
|
20240729,142800,382045400,112700,112900,112900,112700,45
|
|
20240729,142700,376973400,112900,113200,113200,112900,102
|
|
20240729,142600,365453100,113200,113100,113200,113100,16
|
|
20240729,142500,363642100,113100,113100,113200,113100,21
|
|
20240729,142400,361266800,113100,113100,113100,113100,7
|
|
20240729,142300,360475100,113000,113000,113000,113000,105
|
|
20240729,142200,348610100,113000,113000,113000,113000,11
|
|
20240729,142100,347367100,113000,113000,113000,113000,40
|
|
20240729,142000,342847100,113000,113000,113000,113000,12
|
|
20240729,141900,341491100,113000,112900,113000,112900,9
|
|
20240729,141800,340474200,113000,113000,113000,113000,55
|
|
20240729,141700,334259200,112900,112900,112900,112700,22
|
|
20240729,141600,331777600,112700,112700,112700,112700,1
|
|
20240729,141500,331664900,112500,112500,112500,112500,11
|
|
20240729,141400,330427400,112500,112400,112500,112400,5
|
|
20240729,141300,329865200,112300,112300,112300,112300,0
|
|
20240729,141200,329865200,112300,112300,112300,112300,1
|
|
20240729,141100,329752900,112300,112300,112300,112300,0
|
|
20240729,141000,329752900,112300,112400,112400,112300,3
|
|
20240729,140900,329415800,112300,112300,112300,112300,0
|
|
20240729,140800,329415800,112300,112300,112300,112300,0
|
|
20240729,140700,329415800,112300,112300,112300,112300,1
|
|
20240729,140600,329303500,112300,112300,112300,112300,1
|
|
20240729,140500,329191200,112300,112300,112300,112300,0
|
|
20240729,140400,329191200,112300,112300,112300,112300,0
|
|
20240729,140300,329191200,112300,112300,112300,112300,1
|
|
20240729,140200,329078900,112300,112300,112300,112300,0
|
|
20240729,140100,329078900,112300,112300,112300,112300,0
|
|
20240729,140000,329078900,112300,112300,112300,112300,1
|
|
20240729,135900,328966600,112300,112300,112300,112300,0
|
|
20240729,135800,328966600,112300,112300,112300,112300,1
|
|
20240729,135700,328854300,112300,112300,112300,112300,0
|
|
20240729,135600,328854300,112300,112300,112300,112300,0
|
|
20240729,135500,328854300,112300,112300,112300,112300,0
|
|
20240729,135400,328854300,112300,112300,113000,112300,106
|
|
20240729,135300,316891800,112200,112200,112200,112200,1
|
|
20240729,135200,316779600,112200,112200,112200,112200,0
|
|
20240729,135100,316779600,112200,112200,112200,112200,0
|
|
20240729,135000,316779600,112200,112200,112200,112200,0
|
|
20240729,134900,316779600,112200,112200,112200,112200,0
|
|
20240729,134800,316779600,112200,112200,112200,112200,0
|
|
20240729,134700,316779600,112200,112200,112200,112200,1
|
|
20240729,134600,316667400,112200,112200,112200,112200,0
|
|
20240729,134500,316667400,112200,112200,112200,112200,0
|
|
20240729,134400,316667400,112200,112200,112200,112200,0
|
|
20240729,134300,316667400,112200,112200,112200,112200,0
|
|
20240729,134200,316667400,112200,112200,112200,112200,1
|
|
20240729,134100,316555200,112200,112200,112200,112200,0
|
|
20240729,134000,316555200,112200,112200,112200,112200,1
|
|
20240729,133900,316443000,112200,112200,112200,112200,0
|
|
20240729,133800,316443000,112200,112200,112200,112200,0
|
|
20240729,133700,316443000,112200,112200,112200,112200,1
|
|
20240729,133600,316330800,112200,112200,112200,112200,0
|
|
20240729,133500,316330800,112200,112200,112200,112200,0
|
|
20240729,133400,316330800,112200,112200,112200,112200,1
|
|
20240729,133300,316218600,112200,112200,112200,112200,10
|
|
20240729,133200,315096600,112200,112200,112200,112200,0
|
|
20240729,133100,315096600,112200,112200,112200,112200,0
|
|
20240729,133000,315096600,112200,112200,112200,112200,0
|
|
20240729,132900,315096600,112200,112200,112200,112200,0
|
|
20240729,132800,315096600,112200,112200,112200,112200,0
|
|
20240729,132700,315096600,112200,112200,112200,112200,1
|
|
20240729,132600,314984400,112400,112400,112500,112400,7
|
|
20240729,132500,314197200,112800,112800,112800,112800,0
|
|
20240729,132400,314197200,112800,112200,112800,112200,10
|
|
20240729,132300,313070900,112800,112800,112800,112800,0
|
|
20240729,132200,313070900,112800,112800,112800,112800,0
|
|
20240729,132100,313070900,112800,112800,112800,112800,0
|
|
20240729,132000,313070900,112800,112800,112800,112800,0
|
|
20240729,131900,313070900,112800,112800,112800,112800,0
|
|
20240729,131800,313070900,112800,112100,112800,112100,17
|
|
20240729,131700,311158400,112000,111900,112000,111900,5
|
|
20240729,131600,310598500,111800,111800,111800,111800,0
|
|
20240729,131500,310598500,111800,111800,111800,111800,1
|
|
20240729,131400,310486700,111800,111800,111800,111800,0
|
|
20240729,131300,310486700,111800,111800,111800,111800,0
|
|
20240729,131200,310486700,111800,111800,111800,111800,0
|
|
20240729,131100,310486700,111800,111800,111800,111800,0
|
|
20240729,131000,310486700,111800,111800,111800,111800,0
|
|
20240729,130900,310486700,111800,111800,111800,111800,0
|
|
20240729,130800,310486700,111800,111800,111800,111800,1
|
|
20240729,130700,310374900,111800,111800,111800,111800,0
|
|
20240729,130600,310374900,111800,111800,111800,111800,0
|
|
20240729,130500,310374900,111800,111800,111800,111800,1
|
|
20240729,130400,310263100,111800,111800,111800,111800,12
|
|
20240729,130300,308921500,111800,111800,111800,111800,0
|
|
20240729,130200,308921500,111800,111900,111900,111800,6
|
|
20240729,130100,308250200,111900,111900,111900,111900,6
|
|
20240729,130000,307578800,111800,111800,112000,111800,16
|
|
20240729,125900,305787900,111800,111800,111800,111800,3
|
|
20240729,125800,305452500,111800,111800,111800,111800,6
|
|
20240729,125700,304781700,111800,111800,111800,111800,8
|
|
20240729,125600,303887300,111800,111800,111800,111800,6
|
|
20240729,125500,303216500,111800,112100,112100,111800,6
|
|
20240729,125400,302544800,112300,112500,112500,112300,44
|
|
20240729,125300,297595400,112500,112700,112800,112500,9
|
|
20240729,125200,296582200,112500,112600,112700,112500,11
|
|
20240729,125100,295343800,112500,112500,112500,112500,0
|
|
20240729,125000,295343800,112500,112500,112500,112500,0
|
|
20240729,124900,295343800,112500,112500,112500,112500,1
|
|
20240729,124800,295231300,112600,112600,112600,112600,41
|
|
20240729,124700,290614700,112700,112700,112700,112700,0
|
|
20240729,124600,290614700,112700,112700,112700,112700,1
|
|
20240729,124500,290502000,112600,112600,112600,112600,2
|
|
20240729,124400,290276800,112600,112600,112600,112600,0
|
|
20240729,124300,290276800,112600,112600,112600,112600,0
|
|
20240729,124200,290276800,112600,112600,112600,112600,0
|
|
20240729,124100,290276800,112600,112600,112600,112600,5
|
|
20240729,124000,289713800,112700,112700,112700,112700,0
|
|
20240729,123900,289713800,112700,112700,112700,112700,0
|
|
20240729,123800,289713800,112700,112700,112700,112700,0
|
|
20240729,123700,289713800,112700,112700,112700,112700,0
|
|
20240729,123600,289713800,112700,112400,112700,112400,27
|
|
20240729,123500,286675800,112300,112300,112300,112300,0
|
|
20240729,123400,286675800,112300,112300,112300,112300,0
|
|
20240729,123300,286675800,112300,112300,112300,112300,2
|
|
20240729,123200,286451200,112300,112300,112300,112300,0
|
|
20240729,123100,286451200,112300,112300,112300,112300,1
|
|
20240729,123000,286338900,112300,112300,112300,112300,2
|
|
20240729,122900,286114300,112400,112400,112400,112400,1
|
|
20240729,122800,286001900,112300,112300,112300,112300,0
|
|
20240729,122700,286001900,112300,112300,112300,112300,0
|
|
20240729,122600,286001900,112300,112300,112300,112300,0
|
|
20240729,122500,286001900,112300,112300,112300,112300,0
|
|
20240729,122400,286001900,112300,112300,112300,112300,0
|
|
20240729,122300,286001900,112300,112300,112300,112300,0
|
|
20240729,122200,286001900,112300,112300,112300,112300,0
|
|
20240729,122100,286001900,112300,112400,112400,112300,3
|
|
20240729,122000,285664900,112300,112300,112300,112300,0
|
|
20240729,121900,285664900,112300,112300,112300,112300,0
|
|
20240729,121800,285664900,112300,112300,112300,112300,0
|
|
20240729,121700,285664900,112300,112300,112300,112300,0
|
|
20240729,121600,285664900,112300,112300,112300,112300,0
|
|
20240729,121500,285664900,112300,112300,112300,112300,0
|
|
20240729,121400,285664900,112300,112300,112300,112300,0
|
|
20240729,121300,285664900,112300,112300,112300,112300,0
|
|
20240729,121200,285664900,112300,112300,112300,112300,0
|
|
20240729,121100,285664900,112300,112300,112300,112300,1
|
|
20240729,121000,285552600,112300,112300,112300,112300,0
|
|
20240729,120900,285552600,112300,112300,112300,112300,0
|
|
20240729,120800,285552600,112300,112300,112300,112300,0
|
|
20240729,120700,285552600,112300,112300,112300,112300,4
|
|
20240729,120600,285103400,112200,112200,112200,112200,0
|
|
20240729,120500,285103400,112200,112200,112200,112200,0
|
|
20240729,120400,285103400,112200,112200,112200,112200,1
|
|
20240729,120300,284991200,112200,112200,112200,112200,0
|
|
20240729,120200,284991200,112200,112200,112200,112200,0
|
|
20240729,120100,284991200,112200,112200,112200,112200,1
|
|
20240729,120000,284879000,112200,112200,112200,112200,0
|
|
20240729,115900,284879000,112200,112200,112200,112200,0
|
|
20240729,115800,284879000,112200,112200,112200,112200,1
|
|
20240729,115700,284766800,112200,112200,112200,112200,0
|
|
20240729,115600,284766800,112200,112200,112200,112200,0
|
|
20240729,115500,284766800,112200,112200,112200,112200,1
|
|
20240729,115400,284654600,112200,112200,112200,112200,0
|
|
20240729,115300,284654600,112200,112200,112200,112200,0
|
|
20240729,115200,284654600,112200,112200,112200,112200,0
|
|
20240729,115100,284654600,112200,112200,112200,112200,1
|
|
20240729,115000,284542400,112200,112200,112200,112200,0
|
|
20240729,114900,284542400,112200,112200,112200,112200,18
|
|
20240729,114800,282522800,112100,112100,112100,112100,0
|
|
20240729,114700,282522800,112100,112100,112100,112100,0
|
|
20240729,114600,282522800,112100,112100,112100,112100,0
|
|
20240729,114500,282522800,112100,112100,112100,112100,1
|
|
20240729,114400,282410700,112100,112100,112100,112100,0
|
|
20240729,114300,282410700,112100,112100,112100,112100,0
|
|
20240729,114200,282410700,112100,112100,112100,112100,2
|
|
20240729,114100,282186500,112100,112100,112100,112100,0
|
|
20240729,114000,282186500,112100,112100,112100,112100,0
|
|
20240729,113900,282186500,112100,112100,112100,112100,0
|
|
20240729,113800,282186500,112100,112100,112100,112100,0
|
|
20240729,113700,282186500,112100,112300,112300,112100,121
|
|
20240729,113600,268612900,112400,112400,112400,112400,0
|
|
20240729,113500,268612900,112400,112400,112400,112400,0
|
|
20240729,113400,268612900,112400,112400,112400,112400,0
|
|
20240729,113300,268612900,112400,112500,112500,112400,139
|
|
20240729,113200,252975500,112700,112700,112700,112700,0
|
|
20240729,113100,252975500,112700,112700,112700,112700,0
|
|
20240729,113000,252975500,112700,112700,112700,112700,0
|
|
20240729,112900,252975500,112700,112700,112700,112700,0
|
|
20240729,112800,252975500,112700,112700,112700,112700,25
|
|
20240729,112700,250158000,112700,112700,112700,112700,0
|
|
20240729,112600,250158000,112700,112700,112700,112700,1
|
|
20240729,112500,250045300,112700,112700,112700,112700,0
|
|
20240729,112400,250045300,112700,112700,112700,112700,1
|
|
20240729,112300,249932600,112700,112700,112700,112700,0
|
|
20240729,112200,249932600,112700,112700,112700,112700,0
|
|
20240729,112100,249932600,112700,112700,112700,112700,0
|
|
20240729,112000,249932600,112700,112700,112700,112700,0
|
|
20240729,111900,249932600,112700,112700,112700,112700,1
|
|
20240729,111800,249819900,112900,112900,112900,112900,0
|
|
20240729,111700,249819900,112900,112900,112900,112900,0
|
|
20240729,111600,249819900,112900,112900,112900,112900,47
|
|
20240729,111500,244513600,112800,112800,112800,112800,0
|
|
20240729,111400,244513600,112800,112800,112800,112800,12
|
|
20240729,111300,243160000,112700,112700,112700,112700,0
|
|
20240729,111200,243160000,112700,112700,112700,112700,8
|
|
20240729,111100,242258400,112600,112600,112600,112600,4
|
|
20240729,111000,241808000,112700,112700,112700,112700,0
|
|
20240729,110900,241808000,112700,112600,112700,112600,3
|
|
20240729,110800,241470000,112700,112700,112700,112700,0
|
|
20240729,110700,241470000,112700,112700,112700,112700,0
|
|
20240729,110600,241470000,112700,112700,112700,112700,0
|
|
20240729,110500,241470000,112700,112700,112700,112700,0
|
|
20240729,110400,241470000,112700,112700,112700,112700,0
|
|
20240729,110300,241470000,112700,112700,112700,112700,0
|
|
20240729,110200,241470000,112700,112700,112700,112700,0
|
|
20240729,110100,241470000,112700,112700,112700,112700,0
|
|
20240729,110000,241470000,112700,112700,112700,112700,0
|
|
20240729,105900,241470000,112700,112700,112700,112700,7
|
|
20240729,105800,240681100,112500,112400,112500,112400,12
|
|
20240729,105700,239331600,112400,112400,112400,112400,10
|
|
20240729,105600,238207600,112400,112400,112400,112400,2
|
|
20240729,105500,237982800,112400,112400,112400,112400,0
|
|
20240729,105400,237982800,112400,112400,112400,112400,0
|
|
20240729,105300,237982800,112400,112400,112400,112400,0
|
|
20240729,105200,237982800,112400,112400,112400,112400,0
|
|
20240729,105100,237982800,112400,112400,112400,112400,0
|
|
20240729,105000,237982800,112400,112400,112400,112400,0
|
|
20240729,104900,237982800,112400,112400,112400,112400,5
|
|
20240729,104800,237420800,112600,112600,112600,112600,0
|
|
20240729,104700,237420800,112600,112600,112600,112600,0
|
|
20240729,104600,237420800,112600,112600,112600,112600,0
|
|
20240729,104500,237420800,112600,112600,112600,112600,1
|
|
20240729,104400,237308200,112400,112400,112400,112400,0
|
|
20240729,104300,237308200,112400,112400,112400,112400,0
|
|
20240729,104200,237308200,112400,112400,112400,112400,0
|
|
20240729,104100,237308200,112400,112400,112400,112400,0
|
|
20240729,104000,237308200,112400,112400,112400,112400,0
|
|
20240729,103900,237308200,112400,112400,112400,112400,0
|
|
20240729,103800,237308200,112400,112400,112400,112400,0
|
|
20240729,103700,237308200,112400,112400,112400,112400,1
|
|
20240729,103600,237195800,112800,112800,112800,112800,0
|
|
20240729,103500,237195800,112800,112500,112800,112500,18
|
|
20240729,103400,235169000,112300,112300,112300,112300,0
|
|
20240729,103300,235169000,112300,112300,112300,112300,0
|
|
20240729,103200,235169000,112300,112300,112300,112300,0
|
|
20240729,103100,235169000,112300,112300,112300,112300,7
|
|
20240729,103000,234382900,112400,112800,112800,112400,118
|
|
20240729,102900,221117500,112900,113200,113200,112900,127
|
|
20240729,102800,206764600,113300,112800,113300,112800,58
|
|
20240729,102700,200209500,112600,112600,112600,112600,5
|
|
20240729,102600,199646500,112400,112400,112400,112400,0
|
|
20240729,102500,199646500,112400,112400,112400,112400,0
|
|
20240729,102400,199646500,112400,112400,112400,112400,3
|
|
20240729,102300,199309300,112400,112400,112400,112400,0
|
|
20240729,102200,199309300,112400,112400,112400,112400,1
|
|
20240729,102100,199196900,112400,112400,112400,112400,0
|
|
20240729,102000,199196900,112400,112400,112400,112400,0
|
|
20240729,101900,199196900,112400,112400,112400,112400,4
|
|
20240729,101800,198747300,112600,112600,112600,112600,0
|
|
20240729,101700,198747300,112600,112600,112600,112600,0
|
|
20240729,101600,198747300,112600,112600,112600,112600,1
|
|
20240729,101500,198634700,112600,112600,112600,112600,0
|
|
20240729,101400,198634700,112600,112600,112600,112600,0
|
|
20240729,101300,198634700,112600,112600,112600,112600,0
|
|
20240729,101200,198634700,112600,112600,112600,112600,0
|
|
20240729,101100,198634700,112600,112600,112600,112600,1
|
|
20240729,101000,198522100,112600,112600,112600,112600,0
|
|
20240729,100900,198522100,112600,112600,112600,112600,0
|
|
20240729,100800,198522100,112600,112600,112600,112600,0
|
|
20240729,100700,198522100,112600,112600,112600,112600,25
|
|
20240729,100600,195707100,112600,112600,112600,112600,0
|
|
20240729,100500,195707100,112600,112600,112600,112600,0
|
|
20240729,100400,195707100,112600,112600,112600,112600,0
|
|
20240729,100300,195707100,112600,112600,112600,112600,0
|
|
20240729,100200,195707100,112600,112600,112600,112600,0
|
|
20240729,100100,195707100,112600,112600,112600,112600,1
|
|
20240729,100000,195594500,112600,112600,112600,112600,1
|
|
20240729,095900,195481900,112400,112400,112400,112400,0
|
|
20240729,095800,195481900,112400,112400,112400,112400,0
|
|
20240729,095700,195481900,112400,112400,112400,112400,0
|
|
20240729,095600,195481900,112400,112400,112400,112400,0
|
|
20240729,095500,195481900,112400,112400,112400,112400,0
|
|
20240729,095400,195481900,112400,112400,112400,112400,0
|
|
20240729,095300,195481900,112400,112400,112400,112400,8
|
|
20240729,095200,194582700,112600,112600,112600,112600,78
|
|
20240729,095100,185799900,112600,112600,112600,112600,3
|
|
20240729,095000,185462100,112800,112800,112800,112800,3
|
|
20240729,094900,185123700,112800,112800,112800,112800,0
|
|
20240729,094800,185123700,112800,112800,112800,112800,0
|
|
20240729,094700,185123700,112800,112800,112800,112800,0
|
|
20240729,094600,185123700,112800,112800,112800,112800,0
|
|
20240729,094500,185123700,112800,112800,112800,112800,0
|
|
20240729,094400,185123700,112800,112800,112800,112800,0
|
|
20240729,094300,185123700,112800,112800,112800,112800,0
|
|
20240729,094200,185123700,112800,112800,112800,112800,1
|
|
20240729,094100,185010900,112700,112700,112700,112700,0
|
|
20240729,094000,185010900,112700,112700,112700,112700,0
|
|
20240729,093900,185010900,112700,112500,112700,112500,17
|
|
20240729,093800,183097600,112300,112300,112300,112300,0
|
|
20240729,093700,183097600,112300,112300,112300,112300,0
|
|
20240729,093600,183097600,112300,112300,112300,112300,0
|
|
20240729,093500,183097600,112300,112300,112300,112300,0
|
|
20240729,093400,183097600,112300,112300,112300,112300,0
|
|
20240729,093300,183097600,112300,112300,112300,112300,0
|
|
20240729,093200,183097600,112300,112600,112700,112300,39
|
|
20240729,093100,178706800,113000,112800,113000,112600,83
|
|
20240729,093000,169346600,113000,113000,113000,113000,1
|
|
20240729,092900,169233600,113200,112800,113200,112800,55
|
|
20240729,092800,163012200,112600,112400,112600,112400,11
|
|
20240729,092700,161774800,112300,112300,112300,112300,0
|
|
20240729,092600,161774800,112300,112300,112300,112300,0
|
|
20240729,092500,161774800,112300,112300,112300,112300,0
|
|
20240729,092400,161774800,112300,112300,112300,112300,1
|
|
20240729,092300,161662500,112400,113000,113000,112400,6
|
|
20240729,092200,160985100,111800,111800,111800,111800,4
|
|
20240729,092100,160537900,111600,111600,111600,111600,0
|
|
20240729,092000,160537900,111600,111600,111600,111600,2
|
|
20240729,091900,160314700,111600,111200,111700,111200,37
|
|
20240729,091800,156190400,111200,110600,113200,110600,116
|
|
20240729,091700,143198400,110600,111500,111700,110100,152
|
|
20240729,091600,126303900,111800,112400,112400,111500,409
|
|
20240729,091500,80518000,112900,112500,112900,112300,105
|
|
20240729,091400,68713600,112500,112500,112500,112500,0
|
|
20240729,091300,68713600,112500,112500,112500,112500,4
|
|
20240729,091200,68263600,113100,113100,113100,113100,36
|
|
20240729,091100,64192000,113100,113100,113100,113100,4
|
|
20240729,091000,63739600,113000,113000,113000,113000,1
|
|
20240729,090900,63626600,113100,113100,113100,113100,30
|
|
20240729,090800,60233600,112200,112200,112200,112200,0
|
|
20240729,090700,60233600,112200,112200,112200,112200,1
|
|
20240729,090600,60121400,113000,113000,113000,113000,16
|
|
20240729,090500,58313400,113000,113000,113000,113000,13
|
|
20240729,090400,56844400,112100,112100,112100,112100,0
|
|
20240729,090300,56844400,112100,112100,112100,112100,2
|
|
20240729,090200,56620200,113400,113400,113400,113400,9
|
|
20240729,090100,55599600,111900,113800,114300,111900,101
|
|
20240729,090000,44064900,113700,113500,113700,111800,388
|