654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195100,634221500,73300,73300,73300,73300,176
|
|
20240607,195000,634221500,73300,73300,73300,73300,0
|
|
20240607,194900,634221500,73300,73300,73300,73300,0
|
|
20240607,194800,634221500,73300,73300,73300,73300,0
|
|
20240607,194700,634221500,73300,73300,73300,73300,0
|
|
20240607,194600,634221500,73300,73300,73300,73300,0
|
|
20240607,194500,634221500,73300,73300,73300,73300,0
|
|
20240607,194400,634221500,73300,73300,73300,73300,0
|
|
20240607,194300,634221500,73300,73300,73300,73300,0
|
|
20240607,194200,634221500,73300,73300,73300,73300,0
|
|
20240607,194100,634221500,73300,73300,73300,73300,0
|
|
20240607,194000,634221500,73300,73300,73300,73300,0
|
|
20240607,193900,634221500,73300,73300,73300,73300,0
|
|
20240607,193800,634221500,73300,73300,73300,73300,0
|
|
20240607,193700,634221500,73300,73300,73300,73300,0
|
|
20240607,193600,634221500,73300,73300,73300,73300,0
|
|
20240607,193500,634221500,73300,73300,73300,73300,0
|
|
20240607,193400,634221500,73300,73300,73300,73300,0
|
|
20240607,193300,634221500,73300,73300,73300,73300,0
|
|
20240607,193200,634221500,73300,73300,73300,73300,0
|
|
20240607,193100,634221500,73300,73300,73300,73300,0
|
|
20240607,193000,634221500,73300,73300,73300,73300,0
|
|
20240607,192900,634221500,73300,73300,73300,73300,0
|
|
20240607,192800,634221500,73300,73300,73300,73300,0
|
|
20240607,192700,634221500,73300,73300,73300,73300,0
|
|
20240607,192600,634221500,73300,73300,73300,73300,0
|
|
20240607,192500,634221500,73300,73300,73300,73300,0
|
|
20240607,192400,634221500,73300,73300,73300,73300,0
|
|
20240607,192300,634221500,73300,73300,73300,73300,0
|
|
20240607,192200,634221500,73300,73300,73300,73300,0
|
|
20240607,192100,634221500,73300,73300,73300,73300,176
|
|
20240607,192000,634221500,73300,73300,73300,73300,0
|
|
20240607,191900,634221500,73300,73300,73300,73300,0
|
|
20240607,191800,634221500,73300,73300,73300,73300,0
|
|
20240607,191700,634221500,73300,73300,73300,73300,0
|
|
20240607,191600,634221500,73300,73300,73300,73300,0
|
|
20240607,191500,634221500,73300,73300,73300,73300,0
|
|
20240607,191400,634221500,73300,73300,73300,73300,0
|
|
20240607,191300,634221500,73300,73300,73300,73300,0
|
|
20240607,191200,634221500,73300,73300,73300,73300,0
|
|
20240607,191100,634221500,73300,73300,73300,73300,0
|
|
20240607,191000,634221500,73300,73300,73300,73300,0
|
|
20240607,190900,634221500,73300,73300,73300,73300,0
|
|
20240607,190800,634221500,73300,73300,73300,73300,0
|
|
20240607,190700,634221500,73300,73300,73300,73300,0
|
|
20240607,190600,634221500,73300,73300,73300,73300,0
|
|
20240607,190500,634221500,73300,73300,73300,73300,0
|
|
20240607,190400,634221500,73300,73300,73300,73300,0
|
|
20240607,190300,634221500,73300,73300,73300,73300,0
|
|
20240607,190200,634221500,73300,73300,73300,73300,0
|
|
20240607,190100,634221500,73300,73300,73300,73300,0
|
|
20240607,190000,634221500,73300,73300,73300,73300,0
|
|
20240607,185900,634221500,73300,73300,73300,73300,0
|
|
20240607,185800,634221500,73300,73300,73300,73300,0
|
|
20240607,185700,634221500,73300,73300,73300,73300,0
|
|
20240607,185600,634221500,73300,73300,73300,73300,0
|
|
20240607,185500,634221500,73300,73300,73300,73300,0
|
|
20240607,185400,634221500,73300,73300,73300,73300,0
|
|
20240607,185300,634221500,73300,73300,73300,73300,0
|
|
20240607,185200,634221500,73300,73300,73300,73300,0
|
|
20240607,185100,634221500,73300,73300,73300,73300,176
|
|
20240607,185000,634221500,73300,73300,73300,73300,0
|
|
20240607,184900,634221500,73300,73300,73300,73300,0
|
|
20240607,184800,634221500,73300,73300,73300,73300,0
|
|
20240607,184700,634221500,73300,73300,73300,73300,0
|
|
20240607,184600,634221500,73300,73300,73300,73300,0
|
|
20240607,184500,634221500,73300,73300,73300,73300,0
|
|
20240607,184400,634221500,73300,73300,73300,73300,0
|
|
20240607,184300,634221500,73300,73300,73300,73300,0
|
|
20240607,184200,634221500,73300,73300,73300,73300,0
|
|
20240607,184100,634221500,73300,73300,73300,73300,0
|
|
20240607,184000,634221500,73300,73300,73300,73300,0
|
|
20240607,183900,634221500,73300,73300,73300,73300,0
|
|
20240607,183800,634221500,73300,73300,73300,73300,0
|
|
20240607,183700,634221500,73300,73300,73300,73300,0
|
|
20240607,183600,634221500,73300,73300,73300,73300,0
|
|
20240607,183500,634221500,73300,73300,73300,73300,0
|
|
20240607,183400,634221500,73300,73300,73300,73300,0
|
|
20240607,183300,634221500,73300,73300,73300,73300,0
|
|
20240607,183200,634221500,73300,73300,73300,73300,0
|
|
20240607,183100,634221500,73300,73300,73300,73300,0
|
|
20240607,183000,634221500,73300,73300,73300,73300,0
|
|
20240607,182900,634221500,73300,73300,73300,73300,0
|
|
20240607,182800,634221500,73300,73300,73300,73300,0
|
|
20240607,182700,634221500,73300,73300,73300,73300,0
|
|
20240607,182600,634221500,73300,73300,73300,73300,0
|
|
20240607,182500,634221500,73300,73300,73300,73300,0
|
|
20240607,182400,634221500,73300,73300,73300,73300,0
|
|
20240607,182300,634221500,73300,73300,73300,73300,0
|
|
20240607,182200,634221500,73300,73300,73300,73300,0
|
|
20240607,182100,634221500,73300,73300,73300,73300,176
|
|
20240607,182000,634221500,73300,73300,73300,73300,0
|
|
20240607,181900,634221500,73300,73300,73300,73300,0
|
|
20240607,181800,634221500,73300,73300,73300,73300,0
|
|
20240607,181700,634221500,73300,73300,73300,73300,0
|
|
20240607,181600,634221500,73300,73300,73300,73300,0
|
|
20240607,181500,634221500,73300,73300,73300,73300,0
|
|
20240607,181400,634221500,73300,73300,73300,73300,0
|
|
20240607,181300,634221500,73300,73300,73300,73300,0
|
|
20240607,181200,634221500,73300,73300,73300,73300,0
|
|
20240607,181100,634221500,73300,73300,73300,73300,0
|
|
20240607,181000,634221500,73300,73300,73300,73300,0
|
|
20240607,180900,634221500,73300,73300,73300,73300,0
|
|
20240607,180800,634221500,73300,73300,73300,73300,0
|
|
20240607,180700,634221500,73300,73300,73300,73300,0
|
|
20240607,180600,634221500,73300,73300,73300,73300,0
|
|
20240607,180500,634221500,73300,73300,73300,73300,0
|
|
20240607,180400,634221500,73300,73300,73300,73300,0
|
|
20240607,180300,634221500,73300,73300,73300,73300,0
|
|
20240607,180200,634221500,73300,73300,73300,73300,0
|
|
20240607,180100,634221500,73300,73300,73300,73300,0
|
|
20240607,180000,634221500,73300,73300,73300,73300,0
|
|
20240607,175900,634221500,73300,73300,73300,73300,0
|
|
20240607,175800,634221500,73300,73300,73300,73300,0
|
|
20240607,175700,634221500,73300,73300,73300,73300,0
|
|
20240607,175600,634221500,73300,73300,73300,73300,0
|
|
20240607,175500,634221500,73300,73300,73300,73300,0
|
|
20240607,175400,634221500,73300,73300,73300,73300,0
|
|
20240607,175300,634221500,73300,73300,73300,73300,0
|
|
20240607,175200,634221500,73300,73300,73300,73300,0
|
|
20240607,175100,634221500,73300,73300,73300,73300,176
|
|
20240607,175000,634221500,73300,73300,73300,73300,0
|
|
20240607,174900,634221500,73300,73300,73300,73300,0
|
|
20240607,174800,634221500,73300,73300,73300,73300,0
|
|
20240607,174700,634221500,73300,73300,73300,73300,0
|
|
20240607,174600,634221500,73300,73300,73300,73300,0
|
|
20240607,174500,634221500,73300,73300,73300,73300,0
|
|
20240607,174400,634221500,73300,73300,73300,73300,0
|
|
20240607,174300,634221500,73300,73300,73300,73300,0
|
|
20240607,174200,634221500,73300,73300,73300,73300,0
|
|
20240607,174100,634221500,73300,73300,73300,73300,0
|
|
20240607,174000,634221500,73300,73300,73300,73300,0
|
|
20240607,173900,634221500,73300,73300,73300,73300,0
|
|
20240607,173800,634221500,73300,73300,73300,73300,0
|
|
20240607,173700,634221500,73300,73300,73300,73300,0
|
|
20240607,173600,634221500,73300,73300,73300,73300,0
|
|
20240607,173500,634221500,73300,73300,73300,73300,0
|
|
20240607,173400,634221500,73300,73300,73300,73300,0
|
|
20240607,173300,634221500,73300,73300,73300,73300,0
|
|
20240607,173200,634221500,73300,73300,73300,73300,0
|
|
20240607,173100,634221500,73300,73300,73300,73300,0
|
|
20240607,173000,634221500,73300,73300,73300,73300,0
|
|
20240607,172900,634221500,73300,73300,73300,73300,0
|
|
20240607,172800,634221500,73300,73300,73300,73300,0
|
|
20240607,172700,634221500,73300,73300,73300,73300,0
|
|
20240607,172600,634221500,73300,73300,73300,73300,0
|
|
20240607,172500,634221500,73300,73300,73300,73300,0
|
|
20240607,172400,634221500,73300,73300,73300,73300,0
|
|
20240607,172300,634221500,73300,73300,73300,73300,0
|
|
20240607,172200,634221500,73300,73300,73300,73300,0
|
|
20240607,172100,634221500,73300,73300,73300,73300,176
|
|
20240607,172000,634221500,73300,73300,73300,73300,0
|
|
20240607,171900,634221500,73300,73300,73300,73300,0
|
|
20240607,171800,634221500,73300,73300,73300,73300,0
|
|
20240607,171700,634221500,73300,73300,73300,73300,0
|
|
20240607,171600,634221500,73300,73300,73300,73300,0
|
|
20240607,171500,634221500,73300,73300,73300,73300,0
|
|
20240607,171400,634221500,73300,73300,73300,73300,0
|
|
20240607,171300,634221500,73300,73300,73300,73300,0
|
|
20240607,171200,634221500,73300,73300,73300,73300,0
|
|
20240607,171100,634221500,73300,73300,73300,73300,0
|
|
20240607,171000,634221500,73300,73300,73300,73300,0
|
|
20240607,170900,634221500,73300,73300,73300,73300,0
|
|
20240607,170800,634221500,73300,73300,73300,73300,0
|
|
20240607,170700,634221500,73300,73300,73300,73300,0
|
|
20240607,170600,634221500,73300,73300,73300,73300,0
|
|
20240607,170500,634221500,73300,73300,73300,73300,0
|
|
20240607,170400,634221500,73300,73300,73300,73300,0
|
|
20240607,170300,634221500,73300,73300,73300,73300,0
|
|
20240607,170200,634221500,73300,73300,73300,73300,0
|
|
20240607,170100,634221500,73300,73300,73300,73300,0
|
|
20240607,170000,634221500,73300,73300,73300,73300,0
|
|
20240607,165900,634221500,73300,73300,73300,73300,0
|
|
20240607,165800,634221500,73300,73300,73300,73300,0
|
|
20240607,165700,634221500,73300,73300,73300,73300,0
|
|
20240607,165600,634221500,73300,73300,73300,73300,0
|
|
20240607,165500,634221500,73300,73300,73300,73300,0
|
|
20240607,165400,634221500,73300,73300,73300,73300,0
|
|
20240607,165300,634221500,73300,73300,73300,73300,0
|
|
20240607,165200,634221500,73300,73300,73300,73300,0
|
|
20240607,165100,634221500,73300,73300,73300,73300,176
|
|
20240607,165000,634221500,73300,73300,73300,73300,0
|
|
20240607,164900,634221500,73300,73300,73300,73300,0
|
|
20240607,164800,634221500,73300,73300,73300,73300,0
|
|
20240607,164700,634221500,73300,73300,73300,73300,0
|
|
20240607,164600,634221500,73300,73300,73300,73300,0
|
|
20240607,164500,634221500,73300,73300,73300,73300,0
|
|
20240607,164400,634221500,73300,73300,73300,73300,0
|
|
20240607,164300,634221500,73300,73300,73300,73300,0
|
|
20240607,164200,634221500,73300,73300,73300,73300,0
|
|
20240607,164100,634221500,73300,73300,73300,73300,0
|
|
20240607,164000,634221500,73300,73300,73300,73300,0
|
|
20240607,163900,634221500,73300,73300,73300,73300,0
|
|
20240607,163800,634221500,73300,73300,73300,73300,0
|
|
20240607,163700,634221500,73300,73300,73300,73300,0
|
|
20240607,163600,634221500,73300,73300,73300,73300,0
|
|
20240607,163500,634221500,73300,73300,73300,73300,0
|
|
20240607,163400,634221500,73300,73300,73300,73300,0
|
|
20240607,163300,634221500,73300,73300,73300,73300,0
|
|
20240607,163200,634221500,73300,73300,73300,73300,0
|
|
20240607,163100,634221500,73300,73300,73300,73300,0
|
|
20240607,163000,634221500,73300,73300,73300,73300,0
|
|
20240607,162900,634221500,73300,73300,73300,73300,0
|
|
20240607,162800,634221500,73300,73300,73300,73300,0
|
|
20240607,162700,634221500,73300,73300,73300,73300,0
|
|
20240607,162600,634221500,73300,73300,73300,73300,0
|
|
20240607,162500,634221500,73300,73300,73300,73300,0
|
|
20240607,162400,634221500,73300,73300,73300,73300,0
|
|
20240607,162300,634221500,73300,73300,73300,73300,0
|
|
20240607,162200,634221500,73300,73300,73300,73300,0
|
|
20240607,162100,634221500,73300,73300,73300,73300,176
|
|
20240607,162000,634221500,73300,73300,73300,73300,0
|
|
20240607,161900,634221500,73300,73300,73300,73300,0
|
|
20240607,161800,634221500,73300,73300,73300,73300,0
|
|
20240607,161700,634221500,73300,73300,73300,73300,0
|
|
20240607,161600,634221500,73300,73300,73300,73300,0
|
|
20240607,161500,634221500,73300,73300,73300,73300,0
|
|
20240607,161400,634221500,73300,73300,73300,73300,0
|
|
20240607,161300,634221500,73300,73300,73300,73300,0
|
|
20240607,161200,634221500,73300,73300,73300,73300,0
|
|
20240607,161100,634221500,73300,73300,73300,73300,0
|
|
20240607,161000,634221500,73300,73300,73300,73300,0
|
|
20240607,160900,634221500,73300,73300,73300,73300,0
|
|
20240607,160800,634221500,73300,73300,73300,73300,0
|
|
20240607,160700,634221500,73300,73300,73300,73300,0
|
|
20240607,160600,634221500,73300,73300,73300,73300,0
|
|
20240607,160500,634221500,73300,73300,73300,73300,0
|
|
20240607,160400,634221500,73300,73300,73300,73300,0
|
|
20240607,160300,634221500,73300,73300,73300,73300,0
|
|
20240607,160200,634221500,73300,73300,73300,73300,0
|
|
20240607,160100,634221500,73300,73300,73300,73300,0
|
|
20240607,160000,634221500,73300,73300,73300,73300,0
|
|
20240607,155900,634221500,73300,73300,73300,73300,0
|
|
20240607,155800,634221500,73300,73300,73300,73300,0
|
|
20240607,155700,634221500,73300,73300,73300,73300,0
|
|
20240607,155600,634221500,73300,73300,73300,73300,0
|
|
20240607,155500,634221500,73300,73300,73300,73300,0
|
|
20240607,155400,634221500,73300,73300,73300,73300,0
|
|
20240607,155300,634221500,73300,73300,73300,73300,0
|
|
20240607,155200,634221500,73300,73300,73300,73300,0
|
|
20240607,155100,634221500,73300,73300,73300,73300,176
|
|
20240607,155000,634221500,73300,73300,73300,73300,0
|
|
20240607,154900,634221500,73300,73300,73300,73300,0
|
|
20240607,154800,634221500,73300,73300,73300,73300,0
|
|
20240607,154700,634221500,73300,73300,73300,73300,0
|
|
20240607,154600,634221500,73300,73300,73300,73300,0
|
|
20240607,154500,634221500,73300,73300,73300,73300,0
|
|
20240607,154400,634221500,73300,73300,73300,73300,0
|
|
20240607,154300,634221500,73300,73300,73300,73300,0
|
|
20240607,154200,634221500,73300,73300,73300,73300,0
|
|
20240607,154100,634221500,73300,73300,73300,73300,0
|
|
20240607,154000,634221500,73300,73300,73300,73300,0
|
|
20240607,153900,634221500,73300,73300,73300,73300,0
|
|
20240607,153800,634221500,73300,73300,73300,73300,0
|
|
20240607,153700,634221500,73300,73300,73300,73300,0
|
|
20240607,153600,634221500,73300,73300,73300,73300,0
|
|
20240607,153500,634221500,73300,73300,73300,73300,0
|
|
20240607,153400,634221500,73300,73300,73300,73300,0
|
|
20240607,153300,634221500,73300,73300,73300,73300,0
|
|
20240607,153200,634221500,73300,73300,73300,73300,0
|
|
20240607,153100,634221500,73300,73300,73300,73300,0
|
|
20240607,153000,634221500,73300,73300,73300,73300,176
|
|
20240607,152900,621320700,72800,72800,72800,72800,0
|
|
20240607,152800,621320700,72800,72800,72800,72800,0
|
|
20240607,152700,621320700,72800,72800,72800,72800,0
|
|
20240607,152600,621320700,72800,72800,72800,72800,0
|
|
20240607,152500,621320700,72800,72800,72800,72800,0
|
|
20240607,152400,621320700,72800,72800,72800,72800,0
|
|
20240607,152300,621320700,72800,72800,72800,72800,0
|
|
20240607,152200,621320700,72800,72800,72800,72800,0
|
|
20240607,152100,621320700,72800,72800,72800,72800,0
|
|
20240607,152000,621320700,72800,72800,72800,72800,0
|
|
20240607,151900,621320700,72800,73100,73100,72800,21
|
|
20240607,151800,619788500,73100,73200,73200,73100,9
|
|
20240607,151700,619130000,73100,73100,73100,73100,0
|
|
20240607,151600,619130000,73100,73100,73100,73100,0
|
|
20240607,151500,619130000,73100,73100,73100,73100,0
|
|
20240607,151400,619130000,73100,73100,73100,73100,0
|
|
20240607,151300,619130000,73100,73200,73200,73100,11
|
|
20240607,151200,618325600,73000,73000,73000,73000,1
|
|
20240607,151100,618252600,73000,73000,73000,73000,20
|
|
20240607,151000,616792600,73000,72900,73000,72900,7
|
|
20240607,150900,616282000,72800,72800,72800,72800,0
|
|
20240607,150800,616282000,72800,72800,72800,72800,2
|
|
20240607,150700,616136400,72900,72900,72900,72900,0
|
|
20240607,150600,616136400,72900,72900,72900,72900,0
|
|
20240607,150500,616136400,72900,72900,72900,72900,40
|
|
20240607,150400,613220400,72800,72800,72800,72800,214
|
|
20240607,150300,597641200,72700,72700,72700,72700,0
|
|
20240607,150200,597641200,72700,72600,72700,72600,150
|
|
20240607,150100,586750900,72600,72600,72600,72500,66
|
|
20240607,150000,581960600,72600,72600,72600,72600,2
|
|
20240607,145900,581815400,72600,72600,72600,72600,0
|
|
20240607,145800,581815400,72600,72600,72600,72600,0
|
|
20240607,145700,581815400,72600,72600,72600,72600,22
|
|
20240607,145600,580218200,72500,72500,72500,72500,0
|
|
20240607,145500,580218200,72500,72500,72500,72500,0
|
|
20240607,145400,580218200,72500,72500,72500,72500,0
|
|
20240607,145300,580218200,72500,72500,72500,72500,0
|
|
20240607,145200,580218200,72500,72500,72500,72500,0
|
|
20240607,145100,580218200,72500,72500,72500,72500,0
|
|
20240607,145000,580218200,72500,72600,72600,72500,6
|
|
20240607,144900,579782800,72400,72400,72400,72400,0
|
|
20240607,144800,579782800,72400,72400,72400,72400,0
|
|
20240607,144700,579782800,72400,72400,72400,72400,0
|
|
20240607,144600,579782800,72400,72400,72400,72400,0
|
|
20240607,144500,579782800,72400,72400,72400,72400,0
|
|
20240607,144400,579782800,72400,72400,72400,72400,0
|
|
20240607,144300,579782800,72400,72400,72400,72400,0
|
|
20240607,144200,579782800,72400,72400,72400,72400,0
|
|
20240607,144100,579782800,72400,72400,72400,72400,0
|
|
20240607,144000,579782800,72400,72400,72400,72400,0
|
|
20240607,143900,579782800,72400,72500,72500,72400,40
|
|
20240607,143800,576885800,72500,72700,72700,72500,8
|
|
20240607,143700,576305000,72500,72500,72500,72500,41
|
|
20240607,143600,573332500,72500,72500,72500,72500,40
|
|
20240607,143500,570432500,72900,72700,72900,72700,72
|
|
20240607,143400,565185300,72500,72500,72500,72500,0
|
|
20240607,143300,565185300,72500,72500,72500,72500,0
|
|
20240607,143200,565185300,72500,72500,72500,72500,0
|
|
20240607,143100,565185300,72500,72500,72500,72500,0
|
|
20240607,143000,565185300,72500,72500,72500,72500,3
|
|
20240607,142900,564967800,72600,72600,72600,72600,63
|
|
20240607,142800,560394000,72500,72500,72500,72500,0
|
|
20240607,142700,560394000,72500,72400,72500,72400,67
|
|
20240607,142600,555542700,72200,72200,72200,72200,0
|
|
20240607,142500,555542700,72200,72200,72200,72200,8
|
|
20240607,142400,554965100,72200,72300,72300,72200,10
|
|
20240607,142300,554242600,72300,72300,72300,72300,1
|
|
20240607,142200,554170300,72300,72300,72300,72300,100
|
|
20240607,142100,546940300,72400,72400,72400,72400,0
|
|
20240607,142000,546940300,72400,72300,72500,72300,65
|
|
20240607,141900,542229400,72300,72700,72700,72300,489
|
|
20240607,141800,506837700,72800,72800,72800,72800,0
|
|
20240607,141700,506837700,72800,72700,72800,72700,19
|
|
20240607,141600,505454600,72600,72400,72700,72400,166
|
|
20240607,141500,493387700,72300,72400,72400,72200,208
|
|
20240607,141400,478347800,72500,72500,72500,72500,0
|
|
20240607,141300,478347800,72500,72500,72500,72500,0
|
|
20240607,141200,478347800,72500,72600,72600,72500,100
|
|
20240607,141100,471089500,72700,72700,72700,72700,0
|
|
20240607,141000,471089500,72700,72700,72700,72700,22
|
|
20240607,140900,469490100,72800,72800,72800,72800,0
|
|
20240607,140800,469490100,72800,72800,72800,72800,0
|
|
20240607,140700,469490100,72800,72800,72800,72800,0
|
|
20240607,140600,469490100,72800,72700,72800,72700,116
|
|
20240607,140500,461046100,72800,72800,72800,72800,45
|
|
20240607,140400,457770100,72800,72800,72800,72800,58
|
|
20240607,140300,453547700,72800,73100,73100,72700,449
|
|
20240607,140200,420864200,73200,73200,73200,73200,0
|
|
20240607,140100,420864200,73200,73200,73200,73200,6
|
|
20240607,140000,420425000,73200,73500,73500,73200,23
|
|
20240607,135900,418741100,73500,73500,73500,73500,0
|
|
20240607,135800,418741100,73500,73500,73500,73500,0
|
|
20240607,135700,418741100,73500,73500,73500,73500,0
|
|
20240607,135600,418741100,73500,73500,73500,73500,0
|
|
20240607,135500,418741100,73500,73500,73500,73500,0
|
|
20240607,135400,418741100,73500,73500,73500,73500,6
|
|
20240607,135300,418300100,73200,73200,73200,73200,0
|
|
20240607,135200,418300100,73200,73200,73200,73200,2
|
|
20240607,135100,418153700,73100,73100,73100,73100,0
|
|
20240607,135000,418153700,73100,73100,73100,73100,95
|
|
20240607,134900,411209200,73500,73400,73500,73100,131
|
|
20240607,134800,401586100,73400,73200,73400,73200,5
|
|
20240607,134700,401219500,73200,73200,73200,73200,0
|
|
20240607,134600,401219500,73200,73200,73200,73200,0
|
|
20240607,134500,401219500,73200,73200,73200,73200,0
|
|
20240607,134400,401219500,73200,73200,73300,73200,17
|
|
20240607,134300,399974900,73200,73200,73200,73200,0
|
|
20240607,134200,399974900,73200,73200,73200,73200,0
|
|
20240607,134100,399974900,73200,73200,73200,73200,0
|
|
20240607,134000,399974900,73200,73300,73300,73200,10
|
|
20240607,133900,399242400,73400,73400,73400,73400,0
|
|
20240607,133800,399242400,73400,73300,73400,73300,11
|
|
20240607,133700,398436000,73300,73300,73300,73300,23
|
|
20240607,133600,396750100,73300,73300,73300,73300,0
|
|
20240607,133500,396750100,73300,73300,73300,73300,0
|
|
20240607,133400,396750100,73300,73300,73300,73300,0
|
|
20240607,133300,396750100,73300,73400,73400,73300,28
|
|
20240607,133200,394695200,73400,73400,73400,73400,0
|
|
20240607,133100,394695200,73400,73400,73400,73400,3
|
|
20240607,133000,394475000,73300,73300,73300,73300,3
|
|
20240607,132900,394255100,73400,73400,73400,73400,2
|
|
20240607,132800,394108300,73400,73400,73400,73400,0
|
|
20240607,132700,394108300,73400,73400,73400,73400,34
|
|
20240607,132600,391612700,73400,73400,73400,73400,0
|
|
20240607,132500,391612700,73400,73400,73400,73400,0
|
|
20240607,132400,391612700,73400,73400,73400,73400,0
|
|
20240607,132300,391612700,73400,73400,73400,73400,6
|
|
20240607,132200,391172300,73500,73500,73500,73500,0
|
|
20240607,132100,391172300,73500,73500,73500,73500,0
|
|
20240607,132000,391172300,73500,73500,73500,73500,1
|
|
20240607,131900,391098800,73400,73400,73400,73400,2
|
|
20240607,131800,390952000,73400,73400,73400,73400,0
|
|
20240607,131700,390952000,73400,73400,73400,73400,0
|
|
20240607,131600,390952000,73400,73400,73400,73400,0
|
|
20240607,131500,390952000,73400,73400,73400,73400,0
|
|
20240607,131400,390952000,73400,73400,73400,73400,0
|
|
20240607,131300,390952000,73400,73400,73400,73400,0
|
|
20240607,131200,390952000,73400,73400,73400,73400,5
|
|
20240607,131100,390585000,73300,73300,73300,73300,0
|
|
20240607,131000,390585000,73300,73300,73300,73300,3
|
|
20240607,130900,390365100,73300,73300,73300,73300,0
|
|
20240607,130800,390365100,73300,73300,73300,73300,0
|
|
20240607,130700,390365100,73300,73300,73300,73300,0
|
|
20240607,130600,390365100,73300,73300,73300,73300,0
|
|
20240607,130500,390365100,73300,73300,73300,73300,0
|
|
20240607,130400,390365100,73300,73300,73300,73300,0
|
|
20240607,130300,390365100,73300,73300,73300,73300,0
|
|
20240607,130200,390365100,73300,73300,73300,73300,23
|
|
20240607,130100,388679200,73400,73400,73400,73400,0
|
|
20240607,130000,388679200,73400,73300,73400,73300,5
|
|
20240607,125900,388312300,73400,73400,73400,73400,0
|
|
20240607,125800,388312300,73400,73400,73400,73400,0
|
|
20240607,125700,388312300,73400,73400,73400,73400,0
|
|
20240607,125600,388312300,73400,73400,73400,73400,0
|
|
20240607,125500,388312300,73400,73400,73400,73400,2
|
|
20240607,125400,388165500,73400,73400,73400,73400,1
|
|
20240607,125300,388092100,73300,73300,73300,73300,0
|
|
20240607,125200,388092100,73300,73300,73300,73300,0
|
|
20240607,125100,388092100,73300,73300,73300,73300,1
|
|
20240607,125000,388018800,73300,73300,73300,73300,2
|
|
20240607,124900,387872200,73400,73400,73400,73400,0
|
|
20240607,124800,387872200,73400,73400,73400,73400,0
|
|
20240607,124700,387872200,73400,73400,73400,73400,1
|
|
20240607,124600,387798800,73500,73500,73500,73500,0
|
|
20240607,124500,387798800,73500,73500,73500,73500,0
|
|
20240607,124400,387798800,73500,73500,73500,73500,0
|
|
20240607,124300,387798800,73500,73500,73500,73500,0
|
|
20240607,124200,387798800,73500,73500,73500,73500,0
|
|
20240607,124100,387798800,73500,73500,73500,73500,0
|
|
20240607,124000,387798800,73500,73300,73500,73300,38
|
|
20240607,123900,385012800,73500,73500,73500,73500,0
|
|
20240607,123800,385012800,73500,73500,73500,73300,37
|
|
20240607,123700,382293900,73300,73500,73500,73300,19
|
|
20240607,123600,380898600,73400,73400,73400,73400,0
|
|
20240607,123500,380898600,73400,73300,73400,73300,16
|
|
20240607,123400,379725200,73500,73500,73500,73500,1
|
|
20240607,123300,379651700,73400,73400,73400,73400,0
|
|
20240607,123200,379651700,73400,73400,73400,73400,0
|
|
20240607,123100,379651700,73400,73400,73400,73400,139
|
|
20240607,123000,369449100,73300,73300,73300,73300,1
|
|
20240607,122900,369375800,73400,73400,73400,73400,0
|
|
20240607,122800,369375800,73400,73300,73400,73300,4
|
|
20240607,122700,369082500,73300,73300,73300,73300,5
|
|
20240607,122600,368716000,73200,73200,73200,73200,41
|
|
20240607,122500,365714800,73300,73300,73300,73300,0
|
|
20240607,122400,365714800,73300,73300,73300,73300,0
|
|
20240607,122300,365714800,73300,73300,73300,73300,0
|
|
20240607,122200,365714800,73300,73300,73300,73300,0
|
|
20240607,122100,365714800,73300,73300,73300,73300,12
|
|
20240607,122000,364835200,73300,73300,73300,73300,2
|
|
20240607,121900,364688600,73200,73200,73200,73200,0
|
|
20240607,121800,364688600,73200,73200,73200,73200,0
|
|
20240607,121700,364688600,73200,73200,73200,73200,0
|
|
20240607,121600,364688600,73200,73200,73200,73200,0
|
|
20240607,121500,364688600,73200,73200,73200,73200,0
|
|
20240607,121400,364688600,73200,73200,73200,73200,0
|
|
20240607,121300,364688600,73200,73200,73200,73200,1
|
|
20240607,121200,364615400,73300,73300,73300,73300,108
|
|
20240607,121100,356699000,73100,73100,73100,73100,0
|
|
20240607,121000,356699000,73100,73100,73100,73100,1
|
|
20240607,120900,356625900,73300,73300,73300,73300,0
|
|
20240607,120800,356625900,73300,73300,73300,73300,0
|
|
20240607,120700,356625900,73300,73300,73300,73300,0
|
|
20240607,120600,356625900,73300,73300,73300,73300,0
|
|
20240607,120500,356625900,73300,73300,73300,73300,0
|
|
20240607,120400,356625900,73300,73300,73300,73300,0
|
|
20240607,120300,356625900,73300,73300,73300,73300,0
|
|
20240607,120200,356625900,73300,73300,73300,73300,0
|
|
20240607,120100,356625900,73300,73300,73300,73300,0
|
|
20240607,120000,356625900,73300,73300,73300,73300,3
|
|
20240607,115900,356406000,73100,73100,73100,73100,0
|
|
20240607,115800,356406000,73100,73200,73200,73100,70
|
|
20240607,115700,351284700,73300,73300,73300,73300,0
|
|
20240607,115600,351284700,73300,73300,73300,73300,0
|
|
20240607,115500,351284700,73300,73300,73300,73300,0
|
|
20240607,115400,351284700,73300,73300,73300,73300,0
|
|
20240607,115300,351284700,73300,73300,73300,73300,8
|
|
20240607,115200,350698300,73300,73300,73300,73300,0
|
|
20240607,115100,350698300,73300,73300,73300,73300,50
|
|
20240607,115000,347033300,73300,73300,73300,73300,1
|
|
20240607,114900,346960000,73400,73300,73400,73300,2
|
|
20240607,114800,346813300,73300,73300,73300,73300,0
|
|
20240607,114700,346813300,73300,73300,73300,73300,0
|
|
20240607,114600,346813300,73300,73300,73300,73300,0
|
|
20240607,114500,346813300,73300,73300,73300,73300,0
|
|
20240607,114400,346813300,73300,73300,73300,73300,1
|
|
20240607,114300,346740000,73300,73400,73400,73300,52
|
|
20240607,114200,342924200,73400,73400,73400,73400,4
|
|
20240607,114100,342630600,73400,73400,73400,73400,0
|
|
20240607,114000,342630600,73400,73400,73400,73300,34
|
|
20240607,113900,340135500,73400,73400,73400,73400,0
|
|
20240607,113800,340135500,73400,73400,73400,73400,0
|
|
20240607,113700,340135500,73400,73400,73400,73400,1
|
|
20240607,113600,340062100,73400,73400,73400,73400,50
|
|
20240607,113500,336392100,73400,73400,73400,73400,0
|
|
20240607,113400,336392100,73400,73400,73400,73400,0
|
|
20240607,113300,336392100,73400,73400,73400,73400,0
|
|
20240607,113200,336392100,73400,73400,73400,73400,0
|
|
20240607,113100,336392100,73400,73400,73400,73400,0
|
|
20240607,113000,336392100,73400,73400,73400,73400,2
|
|
20240607,112900,336245300,73400,73400,73400,73400,11
|
|
20240607,112800,335437900,73400,73400,73400,73400,0
|
|
20240607,112700,335437900,73400,73400,73400,73400,0
|
|
20240607,112600,335437900,73400,73400,73400,73400,0
|
|
20240607,112500,335437900,73400,73400,73400,73400,0
|
|
20240607,112400,335437900,73400,73300,73400,73300,66
|
|
20240607,112300,330593600,73300,73300,73300,73300,0
|
|
20240607,112200,330593600,73300,73300,73300,73300,0
|
|
20240607,112100,330593600,73300,73300,73300,73300,34
|
|
20240607,112000,328101400,73300,73300,73300,73300,4
|
|
20240607,111900,327808200,73300,73300,73300,73300,1
|
|
20240607,111800,327734900,73200,73200,73200,73200,16
|
|
20240607,111700,326563700,73200,73200,73200,73200,2
|
|
20240607,111600,326417300,73200,73200,73200,73200,0
|
|
20240607,111500,326417300,73200,73200,73200,73200,0
|
|
20240607,111400,326417300,73200,73200,73200,73200,0
|
|
20240607,111300,326417300,73200,73200,73200,73200,0
|
|
20240607,111200,326417300,73200,73200,73200,73200,6
|
|
20240607,111100,325978100,73200,73200,73200,73200,0
|
|
20240607,111000,325978100,73200,73200,73200,73200,1
|
|
20240607,110900,325904900,73200,73200,73200,73200,3
|
|
20240607,110800,325685300,73300,73300,73300,73300,1
|
|
20240607,110700,325612000,73200,73200,73200,73200,6
|
|
20240607,110600,325172800,73200,73200,73200,73200,0
|
|
20240607,110500,325172800,73200,73200,73200,73200,2
|
|
20240607,110400,325026400,73300,73300,73300,73300,0
|
|
20240607,110300,325026400,73300,73300,73300,73300,0
|
|
20240607,110200,325026400,73300,73300,73300,73300,0
|
|
20240607,110100,325026400,73300,73300,73300,73300,1
|
|
20240607,110000,324953100,73300,73300,73300,73300,19
|
|
20240607,105900,323560400,73300,73400,73400,73300,36
|
|
20240607,105800,320921200,73400,73400,73400,73400,0
|
|
20240607,105700,320921200,73400,73400,73400,73400,0
|
|
20240607,105600,320921200,73400,73400,73400,73400,0
|
|
20240607,105500,320921200,73400,73400,73400,73400,0
|
|
20240607,105400,320921200,73400,73400,73400,73400,0
|
|
20240607,105300,320921200,73400,73400,73400,73400,6
|
|
20240607,105200,320480800,73300,73300,73300,73300,0
|
|
20240607,105100,320480800,73300,73300,73300,73300,1
|
|
20240607,105000,320407500,73300,73300,73300,73300,4
|
|
20240607,104900,320114300,73400,73400,73400,73400,2
|
|
20240607,104800,319967500,73400,73400,73400,73400,3
|
|
20240607,104700,319747300,73300,73300,73300,73300,0
|
|
20240607,104600,319747300,73300,73300,73300,73300,0
|
|
20240607,104500,319747300,73300,73300,73300,73300,0
|
|
20240607,104400,319747300,73300,73300,73300,73300,7
|
|
20240607,104300,319234200,73600,73300,73600,73300,15
|
|
20240607,104200,318133500,73700,73700,73700,73700,0
|
|
20240607,104100,318133500,73700,73700,73700,73700,8
|
|
20240607,104000,317543900,73700,73600,73700,73300,112
|
|
20240607,103900,309312700,73600,73700,73700,73600,85
|
|
20240607,103800,303056500,73700,73600,73700,73600,9
|
|
20240607,103700,302394000,73600,73600,73600,73600,25
|
|
20240607,103600,300554000,73600,73700,73700,73600,31
|
|
20240607,103500,298270200,73700,73700,73700,73700,1
|
|
20240607,103400,298196500,73600,73600,73600,73600,1
|
|
20240607,103300,298122900,73600,73600,73600,73600,1
|
|
20240607,103200,298049300,73600,73500,73800,73500,599
|
|
20240607,103100,253973700,73500,73400,73500,73400,9
|
|
20240607,103000,253312300,73400,73400,73400,73400,1
|
|
20240607,102900,253238900,73400,73500,73500,73400,8
|
|
20240607,102800,252651100,73500,73500,73500,73500,14
|
|
20240607,102700,251622100,73500,73500,73500,73400,11
|
|
20240607,102600,250813800,73500,73400,73500,73400,14
|
|
20240607,102500,249785200,73500,73500,73500,73500,7
|
|
20240607,102400,249270700,73500,73500,73500,73500,0
|
|
20240607,102300,249270700,73500,73400,73500,73400,17
|
|
20240607,102200,248022700,73400,73400,73400,73400,0
|
|
20240607,102100,248022700,73400,73400,73400,73300,54
|
|
20240607,102000,244060600,73400,73400,73400,73400,51
|
|
20240607,101900,240317200,73300,73400,73400,73300,15
|
|
20240607,101800,239217500,73300,73300,73300,73300,42
|
|
20240607,101700,236138900,73200,73200,73200,73200,0
|
|
20240607,101600,236138900,73200,73200,73200,73200,0
|
|
20240607,101500,236138900,73200,73200,73200,73200,24
|
|
20240607,101400,234382100,73200,73200,73200,73200,2
|
|
20240607,101300,234235700,73200,73200,73200,73200,1
|
|
20240607,101200,234162500,73100,73100,73100,73100,0
|
|
20240607,101100,234162500,73100,73100,73100,73100,1
|
|
20240607,101000,234089400,73100,73200,73200,73100,3
|
|
20240607,100900,233870000,73300,73300,73300,73300,2
|
|
20240607,100800,233723400,73300,73100,73300,73100,101
|
|
20240607,100700,226336900,73100,73300,73300,73000,527
|
|
20240607,100600,187832600,73300,73300,73300,73300,0
|
|
20240607,100500,187832600,73300,73300,73400,73200,43
|
|
20240607,100400,184680800,73300,73300,73300,73200,15
|
|
20240607,100300,183581500,73200,73200,73200,73200,23
|
|
20240607,100200,181897900,73200,73200,73300,73200,30
|
|
20240607,100100,179701200,73200,73300,73300,73200,50
|
|
20240607,100000,176038600,73300,73200,73300,73200,31
|
|
20240607,095900,173766700,73200,73200,73200,73200,29
|
|
20240607,095800,171643900,73200,73200,73200,73200,34
|
|
20240607,095700,169155100,73200,73200,73200,73200,44
|
|
20240607,095600,165934300,73200,73200,73200,73200,5
|
|
20240607,095500,165568300,73300,73300,73300,73300,9
|
|
20240607,095400,164908600,73200,73200,73200,73200,1
|
|
20240607,095300,164835400,73200,73300,73300,73200,2
|
|
20240607,095200,164688900,73200,73200,73200,73200,0
|
|
20240607,095100,164688900,73200,73100,73200,73100,4
|
|
20240607,095000,164396400,73100,73200,73200,73100,14
|
|
20240607,094900,163371800,73200,73300,73300,73200,28
|
|
20240607,094800,161321000,73300,73300,73300,73300,8
|
|
20240607,094700,160734600,73300,73300,73300,73300,63
|
|
20240607,094600,156116700,73400,73400,73400,73400,1
|
|
20240607,094500,156043300,73400,73400,73400,73400,13
|
|
20240607,094400,155089100,73500,73300,73500,73300,314
|
|
20240607,094300,132046200,73000,73000,73300,73000,582
|
|
20240607,094200,89469400,73000,73000,73000,73000,0
|
|
20240607,094100,89469400,73000,73000,73000,73000,10
|
|
20240607,094000,88739400,73000,73000,73000,72900,32
|
|
20240607,093900,86403500,72700,72900,72900,72700,6
|
|
20240607,093800,85966900,72700,72700,72700,72700,0
|
|
20240607,093700,85966900,72700,73000,73000,72700,28
|
|
20240607,093600,83924300,73000,73000,73000,73000,0
|
|
20240607,093500,83924300,73000,73000,73000,73000,0
|
|
20240607,093400,83924300,73000,73000,73000,73000,1
|
|
20240607,093300,83851300,73100,73100,73100,73100,0
|
|
20240607,093200,83851300,73100,73100,73200,73100,17
|
|
20240607,093100,82608400,73200,73200,73200,73200,0
|
|
20240607,093000,82608400,73200,73200,73200,73200,25
|
|
20240607,092900,80778400,73200,73200,73200,73200,10
|
|
20240607,092800,80046400,73200,73200,73200,73200,0
|
|
20240607,092700,80046400,73200,73100,73200,73100,41
|
|
20240607,092600,77045300,73100,73100,73100,73100,32
|
|
20240607,092500,74706100,73100,73200,73200,73100,7
|
|
20240607,092400,74194300,73100,73200,73200,73100,2
|
|
20240607,092300,74048000,73100,73100,73100,73100,1
|
|
20240607,092200,73974900,73200,73100,73200,73100,7
|
|
20240607,092100,73462600,73200,73200,73200,73200,13
|
|
20240607,092000,72511000,73000,73000,73000,73000,38
|
|
20240607,091900,69737000,73000,72900,73000,72900,2
|
|
20240607,091800,69591100,72900,72900,72900,72900,0
|
|
20240607,091700,69591100,72900,72900,72900,72900,11
|
|
20240607,091600,68789200,72800,72800,72800,72800,0
|
|
20240607,091500,68789200,72800,72800,72800,72800,0
|
|
20240607,091400,68789200,72800,73000,73000,72800,149
|
|
20240607,091300,57919100,73000,73000,73000,73000,13
|
|
20240607,091200,56970100,73000,73000,73000,73000,5
|
|
20240607,091100,56605100,73300,73400,73400,73300,4
|
|
20240607,091000,56311600,73400,73400,73400,73400,1
|
|
20240607,090900,56238200,73000,73300,73500,73000,26
|
|
20240607,090800,54336600,73500,73200,73500,73200,42
|
|
20240607,090700,51253400,73500,73500,73500,73500,0
|
|
20240607,090600,51253400,73500,72900,73500,72900,124
|
|
20240607,090500,42163100,73100,72900,73100,72800,96
|
|
20240607,090400,35169000,72000,73200,73300,71800,145
|
|
20240607,090300,24601400,73300,73300,73300,73300,1
|
|
20240607,090200,24528100,73300,73300,73300,73000,10
|
|
20240607,090100,23796300,73300,72900,73500,72400,292
|
|
20240607,090000,2458200,72300,72300,72300,72300,34
|