653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195000,546163300,71500,71500,71500,71500,68
|
|
20240604,194900,546163300,71500,71500,71500,71500,0
|
|
20240604,194800,546163300,71500,71500,71500,71500,0
|
|
20240604,194700,546163300,71500,71500,71500,71500,0
|
|
20240604,194600,546163300,71500,71500,71500,71500,0
|
|
20240604,194500,546163300,71500,71500,71500,71500,0
|
|
20240604,194400,546163300,71500,71500,71500,71500,0
|
|
20240604,194300,546163300,71500,71500,71500,71500,0
|
|
20240604,194200,546163300,71500,71500,71500,71500,0
|
|
20240604,194100,546163300,71500,71500,71500,71500,0
|
|
20240604,194000,546163300,71500,71500,71500,71500,0
|
|
20240604,193900,546163300,71500,71500,71500,71500,0
|
|
20240604,193800,546163300,71500,71500,71500,71500,0
|
|
20240604,193700,546163300,71500,71500,71500,71500,0
|
|
20240604,193600,546163300,71500,71500,71500,71500,0
|
|
20240604,193500,546163300,71500,71500,71500,71500,0
|
|
20240604,193400,546163300,71500,71500,71500,71500,0
|
|
20240604,193300,546163300,71500,71500,71500,71500,0
|
|
20240604,193200,546163300,71500,71500,71500,71500,0
|
|
20240604,193100,546163300,71500,71500,71500,71500,0
|
|
20240604,193000,546163300,71500,71500,71500,71500,0
|
|
20240604,192900,546163300,71500,71500,71500,71500,0
|
|
20240604,192800,546163300,71500,71500,71500,71500,0
|
|
20240604,192700,546163300,71500,71500,71500,71500,0
|
|
20240604,192600,546163300,71500,71500,71500,71500,0
|
|
20240604,192500,546163300,71500,71500,71500,71500,0
|
|
20240604,192400,546163300,71500,71500,71500,71500,0
|
|
20240604,192300,546163300,71500,71500,71500,71500,0
|
|
20240604,192200,546163300,71500,71500,71500,71500,0
|
|
20240604,192100,546163300,71500,71500,71500,71500,0
|
|
20240604,192000,546163300,71500,71500,71500,71500,68
|
|
20240604,191900,546163300,71500,71500,71500,71500,0
|
|
20240604,191800,546163300,71500,71500,71500,71500,0
|
|
20240604,191700,546163300,71500,71500,71500,71500,0
|
|
20240604,191600,546163300,71500,71500,71500,71500,0
|
|
20240604,191500,546163300,71500,71500,71500,71500,0
|
|
20240604,191400,546163300,71500,71500,71500,71500,0
|
|
20240604,191300,546163300,71500,71500,71500,71500,0
|
|
20240604,191200,546163300,71500,71500,71500,71500,0
|
|
20240604,191100,546163300,71500,71500,71500,71500,0
|
|
20240604,191000,546163300,71500,71500,71500,71500,0
|
|
20240604,190900,546163300,71500,71500,71500,71500,0
|
|
20240604,190800,546163300,71500,71500,71500,71500,0
|
|
20240604,190700,546163300,71500,71500,71500,71500,0
|
|
20240604,190600,546163300,71500,71500,71500,71500,0
|
|
20240604,190500,546163300,71500,71500,71500,71500,0
|
|
20240604,190400,546163300,71500,71500,71500,71500,0
|
|
20240604,190300,546163300,71500,71500,71500,71500,0
|
|
20240604,190200,546163300,71500,71500,71500,71500,0
|
|
20240604,190100,546163300,71500,71500,71500,71500,0
|
|
20240604,190000,546163300,71500,71500,71500,71500,0
|
|
20240604,185900,546163300,71500,71500,71500,71500,0
|
|
20240604,185800,546163300,71500,71500,71500,71500,0
|
|
20240604,185700,546163300,71500,71500,71500,71500,0
|
|
20240604,185600,546163300,71500,71500,71500,71500,0
|
|
20240604,185500,546163300,71500,71500,71500,71500,0
|
|
20240604,185400,546163300,71500,71500,71500,71500,0
|
|
20240604,185300,546163300,71500,71500,71500,71500,0
|
|
20240604,185200,546163300,71500,71500,71500,71500,0
|
|
20240604,185100,546163300,71500,71500,71500,71500,0
|
|
20240604,185000,546163300,71500,71500,71500,71500,68
|
|
20240604,184900,546163300,71500,71500,71500,71500,0
|
|
20240604,184800,546163300,71500,71500,71500,71500,0
|
|
20240604,184700,546163300,71500,71500,71500,71500,0
|
|
20240604,184600,546163300,71500,71500,71500,71500,0
|
|
20240604,184500,546163300,71500,71500,71500,71500,0
|
|
20240604,184400,546163300,71500,71500,71500,71500,0
|
|
20240604,184300,546163300,71500,71500,71500,71500,0
|
|
20240604,184200,546163300,71500,71500,71500,71500,0
|
|
20240604,184100,546163300,71500,71500,71500,71500,0
|
|
20240604,184000,546163300,71500,71500,71500,71500,0
|
|
20240604,183900,546163300,71500,71500,71500,71500,0
|
|
20240604,183800,546163300,71500,71500,71500,71500,0
|
|
20240604,183700,546163300,71500,71500,71500,71500,0
|
|
20240604,183600,546163300,71500,71500,71500,71500,0
|
|
20240604,183500,546163300,71500,71500,71500,71500,0
|
|
20240604,183400,546163300,71500,71500,71500,71500,0
|
|
20240604,183300,546163300,71500,71500,71500,71500,0
|
|
20240604,183200,546163300,71500,71500,71500,71500,0
|
|
20240604,183100,546163300,71500,71500,71500,71500,0
|
|
20240604,183000,546163300,71500,71500,71500,71500,0
|
|
20240604,182900,546163300,71500,71500,71500,71500,0
|
|
20240604,182800,546163300,71500,71500,71500,71500,0
|
|
20240604,182700,546163300,71500,71500,71500,71500,0
|
|
20240604,182600,546163300,71500,71500,71500,71500,0
|
|
20240604,182500,546163300,71500,71500,71500,71500,0
|
|
20240604,182400,546163300,71500,71500,71500,71500,0
|
|
20240604,182300,546163300,71500,71500,71500,71500,0
|
|
20240604,182200,546163300,71500,71500,71500,71500,0
|
|
20240604,182100,546163300,71500,71500,71500,71500,0
|
|
20240604,182000,546163300,71500,71500,71500,71500,68
|
|
20240604,181900,546163300,71500,71500,71500,71500,0
|
|
20240604,181800,546163300,71500,71500,71500,71500,0
|
|
20240604,181700,546163300,71500,71500,71500,71500,0
|
|
20240604,181600,546163300,71500,71500,71500,71500,0
|
|
20240604,181500,546163300,71500,71500,71500,71500,0
|
|
20240604,181400,546163300,71500,71500,71500,71500,0
|
|
20240604,181300,546163300,71500,71500,71500,71500,0
|
|
20240604,181200,546163300,71500,71500,71500,71500,0
|
|
20240604,181100,546163300,71500,71500,71500,71500,0
|
|
20240604,181000,546163300,71500,71500,71500,71500,0
|
|
20240604,180900,546163300,71500,71500,71500,71500,0
|
|
20240604,180800,546163300,71500,71500,71500,71500,0
|
|
20240604,180700,546163300,71500,71500,71500,71500,0
|
|
20240604,180600,546163300,71500,71500,71500,71500,0
|
|
20240604,180500,546163300,71500,71500,71500,71500,0
|
|
20240604,180400,546163300,71500,71500,71500,71500,0
|
|
20240604,180300,546163300,71500,71500,71500,71500,0
|
|
20240604,180200,546163300,71500,71500,71500,71500,0
|
|
20240604,180100,546163300,71500,71500,71500,71500,0
|
|
20240604,180000,546163300,71500,71500,71500,71500,0
|
|
20240604,175900,546163300,71500,71500,71500,71500,0
|
|
20240604,175800,546163300,71500,71500,71500,71500,0
|
|
20240604,175700,546163300,71500,71500,71500,71500,0
|
|
20240604,175600,546163300,71500,71500,71500,71500,0
|
|
20240604,175500,546163300,71500,71500,71500,71500,0
|
|
20240604,175400,546163300,71500,71500,71500,71500,0
|
|
20240604,175300,546163300,71500,71500,71500,71500,0
|
|
20240604,175200,546163300,71500,71500,71500,71500,0
|
|
20240604,175100,546163300,71500,71500,71500,71500,0
|
|
20240604,175000,546163300,71500,71500,71500,71500,68
|
|
20240604,174900,546163300,71500,71500,71500,71500,0
|
|
20240604,174800,546163300,71500,71500,71500,71500,0
|
|
20240604,174700,546163300,71500,71500,71500,71500,0
|
|
20240604,174600,546163300,71500,71500,71500,71500,0
|
|
20240604,174500,546163300,71500,71500,71500,71500,0
|
|
20240604,174400,546163300,71500,71500,71500,71500,0
|
|
20240604,174300,546163300,71500,71500,71500,71500,0
|
|
20240604,174200,546163300,71500,71500,71500,71500,0
|
|
20240604,174100,546163300,71500,71500,71500,71500,0
|
|
20240604,174000,546163300,71500,71500,71500,71500,0
|
|
20240604,173900,546163300,71500,71500,71500,71500,0
|
|
20240604,173800,546163300,71500,71500,71500,71500,0
|
|
20240604,173700,546163300,71500,71500,71500,71500,0
|
|
20240604,173600,546163300,71500,71500,71500,71500,0
|
|
20240604,173500,546163300,71500,71500,71500,71500,0
|
|
20240604,173400,546163300,71500,71500,71500,71500,0
|
|
20240604,173300,546163300,71500,71500,71500,71500,0
|
|
20240604,173200,546163300,71500,71500,71500,71500,0
|
|
20240604,173100,546163300,71500,71500,71500,71500,0
|
|
20240604,173000,546163300,71500,71500,71500,71500,0
|
|
20240604,172900,546163300,71500,71500,71500,71500,0
|
|
20240604,172800,546163300,71500,71500,71500,71500,0
|
|
20240604,172700,546163300,71500,71500,71500,71500,0
|
|
20240604,172600,546163300,71500,71500,71500,71500,0
|
|
20240604,172500,546163300,71500,71500,71500,71500,0
|
|
20240604,172400,546163300,71500,71500,71500,71500,0
|
|
20240604,172300,546163300,71500,71500,71500,71500,0
|
|
20240604,172200,546163300,71500,71500,71500,71500,0
|
|
20240604,172100,546163300,71500,71500,71500,71500,0
|
|
20240604,172000,546163300,71500,71500,71500,71500,68
|
|
20240604,171900,546163300,71500,71500,71500,71500,0
|
|
20240604,171800,546163300,71500,71500,71500,71500,0
|
|
20240604,171700,546163300,71500,71500,71500,71500,0
|
|
20240604,171600,546163300,71500,71500,71500,71500,0
|
|
20240604,171500,546163300,71500,71500,71500,71500,0
|
|
20240604,171400,546163300,71500,71500,71500,71500,0
|
|
20240604,171300,546163300,71500,71500,71500,71500,0
|
|
20240604,171200,546163300,71500,71500,71500,71500,0
|
|
20240604,171100,546163300,71500,71500,71500,71500,0
|
|
20240604,171000,546163300,71500,71500,71500,71500,0
|
|
20240604,170900,546163300,71500,71500,71500,71500,0
|
|
20240604,170800,546163300,71500,71500,71500,71500,0
|
|
20240604,170700,546163300,71500,71500,71500,71500,0
|
|
20240604,170600,546163300,71500,71500,71500,71500,0
|
|
20240604,170500,546163300,71500,71500,71500,71500,0
|
|
20240604,170400,546163300,71500,71500,71500,71500,0
|
|
20240604,170300,546163300,71500,71500,71500,71500,0
|
|
20240604,170200,546163300,71500,71500,71500,71500,0
|
|
20240604,170100,546163300,71500,71500,71500,71500,0
|
|
20240604,170000,546163300,71500,71500,71500,71500,0
|
|
20240604,165900,546163300,71500,71500,71500,71500,0
|
|
20240604,165800,546163300,71500,71500,71500,71500,0
|
|
20240604,165700,546163300,71500,71500,71500,71500,0
|
|
20240604,165600,546163300,71500,71500,71500,71500,0
|
|
20240604,165500,546163300,71500,71500,71500,71500,0
|
|
20240604,165400,546163300,71500,71500,71500,71500,0
|
|
20240604,165300,546163300,71500,71500,71500,71500,0
|
|
20240604,165200,546163300,71500,71500,71500,71500,0
|
|
20240604,165100,546163300,71500,71500,71500,71500,0
|
|
20240604,165000,546163300,71500,71500,71500,71500,68
|
|
20240604,164900,546163300,71500,71500,71500,71500,0
|
|
20240604,164800,546163300,71500,71500,71500,71500,0
|
|
20240604,164700,546163300,71500,71500,71500,71500,0
|
|
20240604,164600,546163300,71500,71500,71500,71500,0
|
|
20240604,164500,546163300,71500,71500,71500,71500,0
|
|
20240604,164400,546163300,71500,71500,71500,71500,0
|
|
20240604,164300,546163300,71500,71500,71500,71500,0
|
|
20240604,164200,546163300,71500,71500,71500,71500,0
|
|
20240604,164100,546163300,71500,71500,71500,71500,0
|
|
20240604,164000,546163300,71500,71500,71500,71500,0
|
|
20240604,163900,546163300,71500,71500,71500,71500,0
|
|
20240604,163800,546163300,71500,71500,71500,71500,0
|
|
20240604,163700,546163300,71500,71500,71500,71500,0
|
|
20240604,163600,546163300,71500,71500,71500,71500,0
|
|
20240604,163500,546163300,71500,71500,71500,71500,0
|
|
20240604,163400,546163300,71500,71500,71500,71500,0
|
|
20240604,163300,546163300,71500,71500,71500,71500,0
|
|
20240604,163200,546163300,71500,71500,71500,71500,0
|
|
20240604,163100,546163300,71500,71500,71500,71500,0
|
|
20240604,163000,546163300,71500,71500,71500,71500,0
|
|
20240604,162900,546163300,71500,71500,71500,71500,0
|
|
20240604,162800,546163300,71500,71500,71500,71500,0
|
|
20240604,162700,546163300,71500,71500,71500,71500,0
|
|
20240604,162600,546163300,71500,71500,71500,71500,0
|
|
20240604,162500,546163300,71500,71500,71500,71500,0
|
|
20240604,162400,546163300,71500,71500,71500,71500,0
|
|
20240604,162300,546163300,71500,71500,71500,71500,0
|
|
20240604,162200,546163300,71500,71500,71500,71500,0
|
|
20240604,162100,546163300,71500,71500,71500,71500,0
|
|
20240604,162000,546163300,71500,71500,71500,71500,68
|
|
20240604,161900,546163300,71500,71500,71500,71500,0
|
|
20240604,161800,546163300,71500,71500,71500,71500,0
|
|
20240604,161700,546163300,71500,71500,71500,71500,0
|
|
20240604,161600,546163300,71500,71500,71500,71500,0
|
|
20240604,161500,546163300,71500,71500,71500,71500,0
|
|
20240604,161400,546163300,71500,71500,71500,71500,0
|
|
20240604,161300,546163300,71500,71500,71500,71500,0
|
|
20240604,161200,546163300,71500,71500,71500,71500,0
|
|
20240604,161100,546163300,71500,71500,71500,71500,0
|
|
20240604,161000,546163300,71500,71500,71500,71500,0
|
|
20240604,160900,546163300,71500,71500,71500,71500,0
|
|
20240604,160800,546163300,71500,71500,71500,71500,0
|
|
20240604,160700,546163300,71500,71500,71500,71500,0
|
|
20240604,160600,546163300,71500,71500,71500,71500,0
|
|
20240604,160500,546163300,71500,71500,71500,71500,0
|
|
20240604,160400,546163300,71500,71500,71500,71500,0
|
|
20240604,160300,546163300,71500,71500,71500,71500,0
|
|
20240604,160200,546163300,71500,71500,71500,71500,0
|
|
20240604,160100,546163300,71500,71500,71500,71500,0
|
|
20240604,160000,546163300,71500,71500,71500,71500,0
|
|
20240604,155900,546163300,71500,71500,71500,71500,0
|
|
20240604,155800,546163300,71500,71500,71500,71500,0
|
|
20240604,155700,546163300,71500,71500,71500,71500,0
|
|
20240604,155600,546163300,71500,71500,71500,71500,0
|
|
20240604,155500,546163300,71500,71500,71500,71500,0
|
|
20240604,155400,546163300,71500,71500,71500,71500,0
|
|
20240604,155300,546163300,71500,71500,71500,71500,0
|
|
20240604,155200,546163300,71500,71500,71500,71500,0
|
|
20240604,155100,546163300,71500,71500,71500,71500,0
|
|
20240604,155000,546163300,71500,71500,71500,71500,68
|
|
20240604,154900,546163300,71500,71500,71500,71500,0
|
|
20240604,154800,546163300,71500,71500,71500,71500,0
|
|
20240604,154700,546163300,71500,71500,71500,71500,0
|
|
20240604,154600,546163300,71500,71500,71500,71500,0
|
|
20240604,154500,546163300,71500,71500,71500,71500,0
|
|
20240604,154400,546163300,71500,71500,71500,71500,0
|
|
20240604,154300,546163300,71500,71500,71500,71500,0
|
|
20240604,154200,546163300,71500,71500,71500,71500,0
|
|
20240604,154100,546163300,71500,71500,71500,71500,0
|
|
20240604,154000,546163300,71500,71500,71500,71500,0
|
|
20240604,153900,546163300,71500,71500,71500,71500,0
|
|
20240604,153800,546163300,71500,71500,71500,71500,0
|
|
20240604,153700,546163300,71500,71500,71500,71500,0
|
|
20240604,153600,546163300,71500,71500,71500,71500,0
|
|
20240604,153500,546163300,71500,71500,71500,71500,0
|
|
20240604,153400,546163300,71500,71500,71500,71500,0
|
|
20240604,153300,546163300,71500,71500,71500,71500,0
|
|
20240604,153200,546163300,71500,71500,71500,71500,0
|
|
20240604,153100,546163300,71500,71500,71500,71500,0
|
|
20240604,153000,546163300,71500,71500,71500,71500,68
|
|
20240604,152900,541301300,71600,71600,71600,71600,0
|
|
20240604,152800,541301300,71600,71600,71600,71600,0
|
|
20240604,152700,541301300,71600,71600,71600,71600,0
|
|
20240604,152600,541301300,71600,71600,71600,71600,0
|
|
20240604,152500,541301300,71600,71600,71600,71600,0
|
|
20240604,152400,541301300,71600,71600,71600,71600,0
|
|
20240604,152300,541301300,71600,71600,71600,71600,0
|
|
20240604,152200,541301300,71600,71600,71600,71600,0
|
|
20240604,152100,541301300,71600,71600,71600,71600,0
|
|
20240604,152000,541301300,71600,71600,71600,71600,0
|
|
20240604,151900,541301300,71600,71600,71600,71600,3
|
|
20240604,151800,541086500,71600,71600,71700,71600,4
|
|
20240604,151700,540800000,71600,71600,71600,71600,3
|
|
20240604,151600,540585200,71700,71700,71700,71700,2
|
|
20240604,151500,540441800,71500,71500,71800,71500,9
|
|
20240604,151400,539796800,71800,71600,71800,71600,2
|
|
20240604,151300,539653400,71500,71500,71500,71500,1
|
|
20240604,151200,539581900,71500,71500,71500,71500,1
|
|
20240604,151100,539510400,71500,71500,71500,71500,1
|
|
20240604,151000,539438900,71400,71600,71600,71400,2
|
|
20240604,150900,539295900,71600,71700,71700,71600,123
|
|
20240604,150800,530480000,71700,71700,71700,71700,0
|
|
20240604,150700,530480000,71700,71700,71800,71700,10
|
|
20240604,150600,529762200,71700,71700,71700,71700,8
|
|
20240604,150500,529188600,71700,71700,71700,71700,1
|
|
20240604,150400,529116900,71700,71700,71700,71700,9
|
|
20240604,150300,528471600,71700,71600,71700,71600,7
|
|
20240604,150200,527969900,71600,71600,71600,71600,2
|
|
20240604,150100,527826700,71600,71600,71600,71600,1
|
|
20240604,150000,527755100,71600,71700,71700,71600,4
|
|
20240604,145900,527468600,71600,71600,71600,71600,1
|
|
20240604,145800,527397000,71600,71600,71600,71600,9
|
|
20240604,145700,526752600,71600,71600,71600,71600,2
|
|
20240604,145600,526609400,71600,71600,71600,71600,149
|
|
20240604,145500,515941000,71600,71600,71600,71600,23
|
|
20240604,145400,514294200,71500,71500,71500,71500,0
|
|
20240604,145300,514294200,71500,71400,71600,71400,209
|
|
20240604,145200,499341000,71500,71400,71500,71400,17
|
|
20240604,145100,498125600,71400,71400,71400,71400,0
|
|
20240604,145000,498125600,71400,71400,71400,71400,0
|
|
20240604,144900,498125600,71400,71400,71400,71400,1
|
|
20240604,144800,498054200,71400,71400,71400,71400,0
|
|
20240604,144700,498054200,71400,71400,71400,71400,0
|
|
20240604,144600,498054200,71400,71400,71400,71400,0
|
|
20240604,144500,498054200,71400,71400,71400,71400,281
|
|
20240604,144400,477990800,71300,71300,71300,71300,3
|
|
20240604,144300,477776900,71400,71400,71400,71400,0
|
|
20240604,144200,477776900,71400,71400,71400,71400,0
|
|
20240604,144100,477776900,71400,71400,71400,71400,20
|
|
20240604,144000,476348900,71500,71500,71500,71400,138
|
|
20240604,143900,466495200,71500,71500,71500,71500,9
|
|
20240604,143800,465851700,71600,71600,71600,71600,86
|
|
20240604,143700,459694100,71600,71600,71600,71600,45
|
|
20240604,143600,456472100,71600,71600,71600,71600,24
|
|
20240604,143500,454753700,71800,71800,71800,71800,6
|
|
20240604,143400,454322900,71700,71700,71700,71700,9
|
|
20240604,143300,453677600,71700,71700,71700,71700,0
|
|
20240604,143200,453677600,71700,71700,71700,71700,0
|
|
20240604,143100,453677600,71700,71700,71700,71700,88
|
|
20240604,143000,447368000,71700,71700,71700,71700,0
|
|
20240604,142900,447368000,71700,71700,71700,71700,200
|
|
20240604,142800,433028000,71800,71800,71800,71800,0
|
|
20240604,142700,433028000,71800,71800,71800,71800,0
|
|
20240604,142600,433028000,71800,71800,71800,71800,0
|
|
20240604,142500,433028000,71800,71800,71800,71800,0
|
|
20240604,142400,433028000,71800,71800,71800,71800,0
|
|
20240604,142300,433028000,71800,71800,71800,71800,0
|
|
20240604,142200,433028000,71800,71800,71800,71800,0
|
|
20240604,142100,433028000,71800,71900,71900,71800,265
|
|
20240604,142000,413974900,71900,71900,71900,71900,5
|
|
20240604,141900,413615400,71900,71900,71900,71900,0
|
|
20240604,141800,413615400,71900,71900,71900,71900,1
|
|
20240604,141700,413543500,72000,72000,72000,72000,30
|
|
20240604,141600,411383500,71900,71900,71900,71900,1
|
|
20240604,141500,411311600,72100,72100,72100,72100,9
|
|
20240604,141400,410662700,71900,71900,71900,71900,0
|
|
20240604,141300,410662700,71900,71900,71900,71900,0
|
|
20240604,141200,410662700,71900,71900,71900,71900,0
|
|
20240604,141100,410662700,71900,71900,71900,71900,0
|
|
20240604,141000,410662700,71900,71900,71900,71900,0
|
|
20240604,140900,410662700,71900,71900,71900,71900,10
|
|
20240604,140800,409943700,72000,72000,72000,72000,0
|
|
20240604,140700,409943700,72000,72000,72000,72000,0
|
|
20240604,140600,409943700,72000,71900,72000,71900,2
|
|
20240604,140500,409799800,72100,72100,72100,72100,2
|
|
20240604,140400,409655600,72000,72000,72000,72000,0
|
|
20240604,140300,409655600,72000,72000,72000,72000,0
|
|
20240604,140200,409655600,72000,72000,72000,72000,151
|
|
20240604,140100,398783600,72200,72200,72200,72200,0
|
|
20240604,140000,398783600,72200,72200,72200,72200,0
|
|
20240604,135900,398783600,72200,72200,72200,72200,9
|
|
20240604,135800,398133800,72100,72100,72100,72100,38
|
|
20240604,135700,395394000,72100,72100,72100,72100,1
|
|
20240604,135600,395321900,72300,72300,72300,72300,0
|
|
20240604,135500,395321900,72300,72300,72300,72200,11
|
|
20240604,135400,394526700,72300,72300,72300,72300,0
|
|
20240604,135300,394526700,72300,72300,72300,72300,101
|
|
20240604,135200,387224400,72300,72300,72300,72300,6
|
|
20240604,135100,386790600,72300,72300,72300,72300,17
|
|
20240604,135000,385561500,72400,72400,72400,72400,0
|
|
20240604,134900,385561500,72400,72400,72400,72400,0
|
|
20240604,134800,385561500,72400,72400,72400,72400,0
|
|
20240604,134700,385561500,72400,72400,72400,72400,0
|
|
20240604,134600,385561500,72400,72400,72400,72400,0
|
|
20240604,134500,385561500,72400,72400,72400,72400,0
|
|
20240604,134400,385561500,72400,72400,72400,72400,0
|
|
20240604,134300,385561500,72400,72400,72400,72400,0
|
|
20240604,134200,385561500,72400,72400,72400,72400,0
|
|
20240604,134100,385561500,72400,72400,72400,72400,0
|
|
20240604,134000,385561500,72400,72400,72400,72400,13
|
|
20240604,133900,384620300,72100,72300,72300,72100,101
|
|
20240604,133800,377318200,72300,72300,72300,72300,100
|
|
20240604,133700,370088200,72200,72100,72200,72100,51
|
|
20240604,133600,366406100,72300,72200,72300,72200,201
|
|
20240604,133500,351874800,72200,72200,72200,72200,19
|
|
20240604,133400,350503000,72200,72200,72200,72200,0
|
|
20240604,133300,350503000,72200,72200,72200,72200,0
|
|
20240604,133200,350503000,72200,72200,72200,72200,15
|
|
20240604,133100,349420000,72100,72100,72100,72100,0
|
|
20240604,133000,349420000,72100,72100,72100,72100,14
|
|
20240604,132900,348410600,72100,72100,72100,72100,0
|
|
20240604,132800,348410600,72100,72100,72100,72100,0
|
|
20240604,132700,348410600,72100,72100,72100,72100,0
|
|
20240604,132600,348410600,72100,72100,72100,72100,2
|
|
20240604,132500,348266400,71900,71900,71900,71900,0
|
|
20240604,132400,348266400,71900,71900,71900,71900,0
|
|
20240604,132300,348266400,71900,71900,71900,71900,0
|
|
20240604,132200,348266400,71900,71900,71900,71900,0
|
|
20240604,132100,348266400,71900,71900,71900,71900,1
|
|
20240604,132000,348194500,71900,71900,71900,71900,2
|
|
20240604,131900,348050700,71900,71900,71900,71900,1
|
|
20240604,131800,347978800,71900,71900,71900,71900,1
|
|
20240604,131700,347906900,72100,72100,72100,72100,0
|
|
20240604,131600,347906900,72100,72100,72100,72100,10
|
|
20240604,131500,347185900,72100,72100,72100,71900,62
|
|
20240604,131400,342715900,72000,72000,72000,72000,0
|
|
20240604,131300,342715900,72000,72000,72000,72000,0
|
|
20240604,131200,342715900,72000,72000,72000,72000,0
|
|
20240604,131100,342715900,72000,72000,72000,72000,0
|
|
20240604,131000,342715900,72000,72000,72000,72000,0
|
|
20240604,130900,342715900,72000,72000,72000,72000,27
|
|
20240604,130800,340771900,72000,72000,72000,72000,1
|
|
20240604,130700,340699900,72100,72100,72100,72100,0
|
|
20240604,130600,340699900,72100,72000,72100,72000,85
|
|
20240604,130500,334579000,72000,72000,72000,72000,0
|
|
20240604,130400,334579000,72000,72000,72000,72000,0
|
|
20240604,130300,334579000,72000,72000,72000,72000,4
|
|
20240604,130200,334291000,72000,72000,72000,72000,0
|
|
20240604,130100,334291000,72000,72000,72000,72000,0
|
|
20240604,130000,334291000,72000,72000,72000,72000,1
|
|
20240604,125900,334219000,72000,72000,72000,72000,0
|
|
20240604,125800,334219000,72000,72000,72000,72000,1
|
|
20240604,125700,334147000,72100,72100,72100,72100,0
|
|
20240604,125600,334147000,72100,72100,72100,72100,19
|
|
20240604,125500,332777100,72100,72100,72100,72100,13
|
|
20240604,125400,331839800,72000,72000,72000,72000,0
|
|
20240604,125300,331839800,72000,72000,72000,72000,0
|
|
20240604,125200,331839800,72000,72000,72000,72000,0
|
|
20240604,125100,331839800,72000,72000,72000,72000,0
|
|
20240604,125000,331839800,72000,72000,72000,72000,3
|
|
20240604,124900,331623800,72000,72000,72000,72000,0
|
|
20240604,124800,331623800,72000,72000,72000,72000,0
|
|
20240604,124700,331623800,72000,72000,72000,72000,10
|
|
20240604,124600,330903800,72000,72000,72000,72000,1
|
|
20240604,124500,330831800,72000,72000,72000,72000,0
|
|
20240604,124400,330831800,72000,72000,72000,72000,4
|
|
20240604,124300,330543800,72000,72000,72000,72000,0
|
|
20240604,124200,330543800,72000,72000,72000,72000,0
|
|
20240604,124100,330543800,72000,72000,72000,72000,16
|
|
20240604,124000,329391800,72000,72000,72000,72000,1
|
|
20240604,123900,329319800,72000,72000,72000,72000,1
|
|
20240604,123800,329247800,72000,72000,72000,72000,0
|
|
20240604,123700,329247800,72000,72000,72000,72000,5
|
|
20240604,123600,328887800,72200,72200,72200,72200,2
|
|
20240604,123500,328743400,72200,72200,72200,72200,49
|
|
20240604,123400,325205600,72100,72100,72100,72100,0
|
|
20240604,123300,325205600,72100,72100,72100,72100,0
|
|
20240604,123200,325205600,72100,72100,72100,72100,0
|
|
20240604,123100,325205600,72100,72100,72100,72100,0
|
|
20240604,123000,325205600,72100,72100,72100,72100,12
|
|
20240604,122900,324340400,72100,72100,72100,72100,99
|
|
20240604,122800,317202500,72200,72200,72200,72200,0
|
|
20240604,122700,317202500,72200,72200,72200,72200,0
|
|
20240604,122600,317202500,72200,72200,72200,72200,21
|
|
20240604,122500,315686300,72100,72100,72100,72100,0
|
|
20240604,122400,315686300,72100,72100,72100,72100,0
|
|
20240604,122300,315686300,72100,72100,72100,72100,0
|
|
20240604,122200,315686300,72100,72100,72100,72100,0
|
|
20240604,122100,315686300,72100,72100,72100,72100,5
|
|
20240604,122000,315325800,72100,72100,72100,72100,1
|
|
20240604,121900,315253700,72100,72100,72100,72100,1
|
|
20240604,121800,315181600,72400,72400,72400,72400,1
|
|
20240604,121700,315109200,72400,72400,72400,72400,0
|
|
20240604,121600,315109200,72400,72200,72400,72200,21
|
|
20240604,121500,313590000,72200,72100,72200,72100,16
|
|
20240604,121400,312435200,72000,72000,72000,72000,0
|
|
20240604,121300,312435200,72000,72000,72000,72000,0
|
|
20240604,121200,312435200,72000,72000,72000,72000,0
|
|
20240604,121100,312435200,72000,72000,72000,72000,0
|
|
20240604,121000,312435200,72000,72000,72000,72000,0
|
|
20240604,120900,312435200,72000,72000,72000,72000,0
|
|
20240604,120800,312435200,72000,72000,72000,72000,0
|
|
20240604,120700,312435200,72000,72000,72000,72000,0
|
|
20240604,120600,312435200,72000,72000,72000,72000,0
|
|
20240604,120500,312435200,72000,72000,72000,72000,0
|
|
20240604,120400,312435200,72000,72000,72000,72000,0
|
|
20240604,120300,312435200,72000,72000,72000,72000,0
|
|
20240604,120200,312435200,72000,72000,72000,72000,0
|
|
20240604,120100,312435200,72000,72000,72000,72000,1
|
|
20240604,120000,312363200,72100,72000,72100,72000,47
|
|
20240604,115900,308975600,72200,72200,72200,72200,0
|
|
20240604,115800,308975600,72200,72200,72200,72200,0
|
|
20240604,115700,308975600,72200,72200,72200,72200,0
|
|
20240604,115600,308975600,72200,72200,72200,72200,24
|
|
20240604,115500,307242800,72200,72200,72200,72200,32
|
|
20240604,115400,304932400,71900,71900,71900,71900,0
|
|
20240604,115300,304932400,71900,71900,71900,71900,0
|
|
20240604,115200,304932400,71900,71900,71900,71900,0
|
|
20240604,115100,304932400,71900,71900,71900,71900,0
|
|
20240604,115000,304932400,71900,71900,71900,71900,0
|
|
20240604,114900,304932400,71900,71900,71900,71900,0
|
|
20240604,114800,304932400,71900,71900,71900,71900,0
|
|
20240604,114700,304932400,71900,71900,71900,71900,0
|
|
20240604,114600,304932400,71900,71900,71900,71900,0
|
|
20240604,114500,304932400,71900,71900,71900,71900,0
|
|
20240604,114400,304932400,71900,71900,71900,71900,0
|
|
20240604,114300,304932400,71900,71900,71900,71900,0
|
|
20240604,114200,304932400,71900,71900,71900,71900,1
|
|
20240604,114100,304860500,71900,71900,71900,71900,2
|
|
20240604,114000,304716700,71900,71900,71900,71900,1
|
|
20240604,113900,304644800,71900,71900,71900,71900,0
|
|
20240604,113800,304644800,71900,71900,71900,71900,0
|
|
20240604,113700,304644800,71900,71900,71900,71900,0
|
|
20240604,113600,304644800,71900,72100,72200,71900,33
|
|
20240604,113500,302263000,72200,72100,72200,72100,67
|
|
20240604,113400,297429800,72100,72100,72100,72100,0
|
|
20240604,113300,297429800,72100,72100,72100,72100,0
|
|
20240604,113200,297429800,72100,72100,72100,72100,100
|
|
20240604,113100,290219800,71900,71900,71900,71900,0
|
|
20240604,113000,290219800,71900,71900,71900,71900,0
|
|
20240604,112900,290219800,71900,71900,71900,71900,20
|
|
20240604,112800,288781800,72000,72000,72000,72000,19
|
|
20240604,112700,287413800,71900,71900,71900,71900,0
|
|
20240604,112600,287413800,71900,71900,71900,71900,0
|
|
20240604,112500,287413800,71900,71900,71900,71900,1
|
|
20240604,112400,287341900,71900,71900,71900,71900,0
|
|
20240604,112300,287341900,71900,71900,71900,71900,0
|
|
20240604,112200,287341900,71900,71900,71900,71900,1
|
|
20240604,112100,287270000,71900,71900,71900,71900,1
|
|
20240604,112000,287198100,71900,71900,71900,71900,0
|
|
20240604,111900,287198100,71900,71900,71900,71900,0
|
|
20240604,111800,287198100,71900,71900,71900,71900,0
|
|
20240604,111700,287198100,71900,71900,71900,71900,0
|
|
20240604,111600,287198100,71900,71900,71900,71900,32
|
|
20240604,111500,284897300,71900,71900,71900,71900,38
|
|
20240604,111400,282165100,71900,71900,71900,71900,0
|
|
20240604,111300,282165100,71900,71900,71900,71900,0
|
|
20240604,111200,282165100,71900,71900,71900,71900,1
|
|
20240604,111100,282093200,71900,71900,71900,71900,0
|
|
20240604,111000,282093200,71900,71900,71900,71900,0
|
|
20240604,110900,282093200,71900,71900,71900,71900,53
|
|
20240604,110800,278282500,71900,71900,71900,71900,23
|
|
20240604,110700,276628800,71900,71900,71900,71900,0
|
|
20240604,110600,276628800,71900,71900,71900,71900,207
|
|
20240604,110500,261745500,71800,71800,71800,71800,0
|
|
20240604,110400,261745500,71800,71800,71800,71800,0
|
|
20240604,110300,261745500,71800,71800,71800,71800,1
|
|
20240604,110200,261673700,71800,71800,71800,71800,1
|
|
20240604,110100,261601900,71800,71800,71800,71800,1
|
|
20240604,110000,261530100,71900,71900,71900,71900,0
|
|
20240604,105900,261530100,71900,71900,71900,71900,326
|
|
20240604,105800,238090700,71900,71900,71900,71900,0
|
|
20240604,105700,238090700,71900,71900,71900,71900,0
|
|
20240604,105600,238090700,71900,71900,71900,71900,0
|
|
20240604,105500,238090700,71900,71900,71900,71900,74
|
|
20240604,105400,232770100,71900,71900,71900,71900,0
|
|
20240604,105300,232770100,71900,71900,71900,71900,33
|
|
20240604,105200,230397400,71900,71900,71900,71900,0
|
|
20240604,105100,230397400,71900,71900,71900,71900,0
|
|
20240604,105000,230397400,71900,71900,71900,71900,0
|
|
20240604,104900,230397400,71900,71900,71900,71900,3
|
|
20240604,104800,230181700,72200,72200,72200,72200,1
|
|
20240604,104700,230109500,71900,71900,71900,71900,0
|
|
20240604,104600,230109500,71900,71900,71900,71900,0
|
|
20240604,104500,230109500,71900,71900,71900,71900,1
|
|
20240604,104400,230037600,71900,71900,71900,71900,0
|
|
20240604,104300,230037600,71900,71900,71900,71900,1
|
|
20240604,104200,229965700,71900,71900,71900,71900,1
|
|
20240604,104100,229893800,71900,72200,72200,71900,79
|
|
20240604,104000,224190300,72300,72300,72300,72300,0
|
|
20240604,103900,224190300,72300,72300,72300,72300,0
|
|
20240604,103800,224190300,72300,72300,72300,72300,0
|
|
20240604,103700,224190300,72300,72300,72300,72300,0
|
|
20240604,103600,224190300,72300,72200,72300,72200,148
|
|
20240604,103500,213499100,72200,72000,72200,72000,19
|
|
20240604,103400,212127700,71900,71900,71900,71900,0
|
|
20240604,103300,212127700,71900,71900,71900,71900,1
|
|
20240604,103200,212055800,71900,71900,71900,71900,0
|
|
20240604,103100,212055800,71900,71900,71900,71900,0
|
|
20240604,103000,212055800,71900,71900,71900,71900,0
|
|
20240604,102900,212055800,71900,71900,71900,71900,0
|
|
20240604,102800,212055800,71900,71900,71900,71900,0
|
|
20240604,102700,212055800,71900,71900,71900,71900,0
|
|
20240604,102600,212055800,71900,71900,71900,71900,5
|
|
20240604,102500,211696300,71900,71900,71900,71900,1
|
|
20240604,102400,211624400,71900,71900,71900,71900,0
|
|
20240604,102300,211624400,71900,71900,71900,71900,2
|
|
20240604,102200,211480600,71900,71900,71900,71900,0
|
|
20240604,102100,211480600,71900,72100,72100,71900,58
|
|
20240604,102000,207299600,72200,72200,72200,72200,1
|
|
20240604,101900,207227400,72100,72100,72100,72100,0
|
|
20240604,101800,207227400,72100,72100,72100,72100,0
|
|
20240604,101700,207227400,72100,72100,72100,72100,0
|
|
20240604,101600,207227400,72100,72100,72100,72100,69
|
|
20240604,101500,202252500,72100,71900,72100,71900,33
|
|
20240604,101400,199874600,71800,71800,71800,71800,0
|
|
20240604,101300,199874600,71800,71800,71800,71800,0
|
|
20240604,101200,199874600,71800,71800,71800,71800,1
|
|
20240604,101100,199802800,71700,71700,71700,71700,0
|
|
20240604,101000,199802800,71700,71700,71700,71700,0
|
|
20240604,100900,199802800,71700,71700,71700,71700,0
|
|
20240604,100800,199802800,71700,71700,71700,71700,6
|
|
20240604,100700,199372600,71700,71700,71700,71700,33
|
|
20240604,100600,197006500,71800,71800,71800,71800,13
|
|
20240604,100500,196073100,71800,71900,71900,71800,3
|
|
20240604,100400,195857500,71900,71900,71900,71900,1
|
|
20240604,100300,195785600,71900,71900,71900,71900,1
|
|
20240604,100200,195713700,72200,72200,72200,72200,4
|
|
20240604,100100,195424900,72200,72200,72200,72200,59
|
|
20240604,100000,191165100,72300,72300,72300,72300,1
|
|
20240604,095900,191092800,72200,72200,72200,72200,20
|
|
20240604,095800,189648800,72300,72300,72300,72300,0
|
|
20240604,095700,189648800,72300,72300,72300,72300,19
|
|
20240604,095600,188275100,72200,72200,72200,72200,50
|
|
20240604,095500,184665100,72200,72200,72200,72200,33
|
|
20240604,095400,182282500,71900,71900,71900,71900,26
|
|
20240604,095300,180413100,71900,71900,71900,71900,0
|
|
20240604,095200,180413100,71900,71900,71900,71900,1
|
|
20240604,095100,180341200,72200,72200,72200,72200,0
|
|
20240604,095000,180341200,72200,72200,72200,72200,44
|
|
20240604,094900,177164400,72300,72300,72300,72300,2
|
|
20240604,094800,177019800,72300,72300,72300,72300,0
|
|
20240604,094700,177019800,72300,72300,72300,72300,1
|
|
20240604,094600,176947500,72200,72200,72200,72200,0
|
|
20240604,094500,176947500,72200,72200,72200,72200,0
|
|
20240604,094400,176947500,72200,72300,72300,72200,19
|
|
20240604,094300,175573900,72500,72500,72500,72500,1
|
|
20240604,094200,175501400,72500,72500,72500,72500,25
|
|
20240604,094100,173688900,72600,72600,72600,72600,0
|
|
20240604,094000,173688900,72600,72600,72600,72600,0
|
|
20240604,093900,173688900,72600,72600,72600,72600,49
|
|
20240604,093800,170131500,72500,72500,72500,72500,0
|
|
20240604,093700,170131500,72500,72500,72500,72500,26
|
|
20240604,093600,168246500,72500,72500,72700,72200,428
|
|
20240604,093500,137213000,72500,72300,72500,72100,473
|
|
20240604,093400,103085400,72300,72300,72300,72300,0
|
|
20240604,093300,103085400,72300,72300,72300,72300,18
|
|
20240604,093200,101784000,72500,72500,72500,72500,0
|
|
20240604,093100,101784000,72500,72500,72500,72500,1
|
|
20240604,093000,101711500,72300,72300,72300,72300,0
|
|
20240604,092900,101711500,72300,72300,72300,72300,2
|
|
20240604,092800,101566900,72200,72200,72200,72200,1
|
|
20240604,092700,101494700,72600,72200,72600,72200,24
|
|
20240604,092600,99758800,72400,72400,72400,72400,0
|
|
20240604,092500,99758800,72400,72200,72400,72200,21
|
|
20240604,092400,98238600,72200,72200,72200,72200,181
|
|
20240604,092300,85170400,72400,72400,72400,72400,18
|
|
20240604,092200,83867200,72400,72400,72400,72400,8
|
|
20240604,092100,83288000,72400,72600,72600,72400,11
|
|
20240604,092000,82491400,72500,72500,72500,72500,4
|
|
20240604,091900,82201400,72700,72700,72700,72700,0
|
|
20240604,091800,82201400,72700,72700,72700,72700,0
|
|
20240604,091700,82201400,72700,72500,72700,72500,669
|
|
20240604,091600,33690400,72600,72600,72600,72600,51
|
|
20240604,091500,29987800,72600,72500,72600,72400,72
|
|
20240604,091400,24765600,72200,72200,72200,72200,0
|
|
20240604,091300,24765600,72200,72300,72500,72200,28
|
|
20240604,091200,22741400,72600,72600,72600,72600,0
|
|
20240604,091100,22741400,72600,72300,72600,72300,241
|
|
20240604,091000,5305000,72300,72600,72600,72300,11
|
|
20240604,090900,4508500,72600,72600,72600,72600,0
|
|
20240604,090800,4508500,72600,72400,72600,72400,3
|
|
20240604,090700,4291100,72600,72600,72600,72600,0
|
|
20240604,090600,4291100,72600,72600,72600,72600,0
|
|
20240604,090500,4291100,72600,72600,72600,72600,6
|
|
20240604,090400,3855500,72600,72400,72600,72400,3
|
|
20240604,090300,3638100,72400,72400,72400,72400,0
|
|
20240604,090200,3638100,72400,72700,72700,72400,10
|
|
20240604,090100,2911400,72700,72700,72700,72700,5
|
|
20240604,090000,2547900,72700,72900,72900,72700,35
|