654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,195100,263696800,77000,77000,77000,77000,40
|
|
20240625,195000,263696800,77000,77000,77000,77000,0
|
|
20240625,194900,263696800,77000,77000,77000,77000,0
|
|
20240625,194800,263696800,77000,77000,77000,77000,0
|
|
20240625,194700,263696800,77000,77000,77000,77000,0
|
|
20240625,194600,263696800,77000,77000,77000,77000,0
|
|
20240625,194500,263696800,77000,77000,77000,77000,0
|
|
20240625,194400,263696800,77000,77000,77000,77000,0
|
|
20240625,194300,263696800,77000,77000,77000,77000,0
|
|
20240625,194200,263696800,77000,77000,77000,77000,0
|
|
20240625,194100,263696800,77000,77000,77000,77000,0
|
|
20240625,194000,263696800,77000,77000,77000,77000,0
|
|
20240625,193900,263696800,77000,77000,77000,77000,0
|
|
20240625,193800,263696800,77000,77000,77000,77000,0
|
|
20240625,193700,263696800,77000,77000,77000,77000,0
|
|
20240625,193600,263696800,77000,77000,77000,77000,0
|
|
20240625,193500,263696800,77000,77000,77000,77000,0
|
|
20240625,193400,263696800,77000,77000,77000,77000,0
|
|
20240625,193300,263696800,77000,77000,77000,77000,0
|
|
20240625,193200,263696800,77000,77000,77000,77000,0
|
|
20240625,193100,263696800,77000,77000,77000,77000,0
|
|
20240625,193000,263696800,77000,77000,77000,77000,0
|
|
20240625,192900,263696800,77000,77000,77000,77000,0
|
|
20240625,192800,263696800,77000,77000,77000,77000,0
|
|
20240625,192700,263696800,77000,77000,77000,77000,0
|
|
20240625,192600,263696800,77000,77000,77000,77000,0
|
|
20240625,192500,263696800,77000,77000,77000,77000,0
|
|
20240625,192400,263696800,77000,77000,77000,77000,0
|
|
20240625,192300,263696800,77000,77000,77000,77000,0
|
|
20240625,192200,263696800,77000,77000,77000,77000,0
|
|
20240625,192100,263696800,77000,77000,77000,77000,40
|
|
20240625,192000,263696800,77000,77000,77000,77000,0
|
|
20240625,191900,263696800,77000,77000,77000,77000,0
|
|
20240625,191800,263696800,77000,77000,77000,77000,0
|
|
20240625,191700,263696800,77000,77000,77000,77000,0
|
|
20240625,191600,263696800,77000,77000,77000,77000,0
|
|
20240625,191500,263696800,77000,77000,77000,77000,0
|
|
20240625,191400,263696800,77000,77000,77000,77000,0
|
|
20240625,191300,263696800,77000,77000,77000,77000,0
|
|
20240625,191200,263696800,77000,77000,77000,77000,0
|
|
20240625,191100,263696800,77000,77000,77000,77000,0
|
|
20240625,191000,263696800,77000,77000,77000,77000,0
|
|
20240625,190900,263696800,77000,77000,77000,77000,0
|
|
20240625,190800,263696800,77000,77000,77000,77000,0
|
|
20240625,190700,263696800,77000,77000,77000,77000,0
|
|
20240625,190600,263696800,77000,77000,77000,77000,0
|
|
20240625,190500,263696800,77000,77000,77000,77000,0
|
|
20240625,190400,263696800,77000,77000,77000,77000,0
|
|
20240625,190300,263696800,77000,77000,77000,77000,0
|
|
20240625,190200,263696800,77000,77000,77000,77000,0
|
|
20240625,190100,263696800,77000,77000,77000,77000,0
|
|
20240625,190000,263696800,77000,77000,77000,77000,0
|
|
20240625,185900,263696800,77000,77000,77000,77000,0
|
|
20240625,185800,263696800,77000,77000,77000,77000,0
|
|
20240625,185700,263696800,77000,77000,77000,77000,0
|
|
20240625,185600,263696800,77000,77000,77000,77000,0
|
|
20240625,185500,263696800,77000,77000,77000,77000,0
|
|
20240625,185400,263696800,77000,77000,77000,77000,0
|
|
20240625,185300,263696800,77000,77000,77000,77000,0
|
|
20240625,185200,263696800,77000,77000,77000,77000,0
|
|
20240625,185100,263696800,77000,77000,77000,77000,40
|
|
20240625,185000,263696800,77000,77000,77000,77000,0
|
|
20240625,184900,263696800,77000,77000,77000,77000,0
|
|
20240625,184800,263696800,77000,77000,77000,77000,0
|
|
20240625,184700,263696800,77000,77000,77000,77000,0
|
|
20240625,184600,263696800,77000,77000,77000,77000,0
|
|
20240625,184500,263696800,77000,77000,77000,77000,0
|
|
20240625,184400,263696800,77000,77000,77000,77000,0
|
|
20240625,184300,263696800,77000,77000,77000,77000,0
|
|
20240625,184200,263696800,77000,77000,77000,77000,0
|
|
20240625,184100,263696800,77000,77000,77000,77000,0
|
|
20240625,184000,263696800,77000,77000,77000,77000,0
|
|
20240625,183900,263696800,77000,77000,77000,77000,0
|
|
20240625,183800,263696800,77000,77000,77000,77000,0
|
|
20240625,183700,263696800,77000,77000,77000,77000,0
|
|
20240625,183600,263696800,77000,77000,77000,77000,0
|
|
20240625,183500,263696800,77000,77000,77000,77000,0
|
|
20240625,183400,263696800,77000,77000,77000,77000,0
|
|
20240625,183300,263696800,77000,77000,77000,77000,0
|
|
20240625,183200,263696800,77000,77000,77000,77000,0
|
|
20240625,183100,263696800,77000,77000,77000,77000,0
|
|
20240625,183000,263696800,77000,77000,77000,77000,0
|
|
20240625,182900,263696800,77000,77000,77000,77000,0
|
|
20240625,182800,263696800,77000,77000,77000,77000,0
|
|
20240625,182700,263696800,77000,77000,77000,77000,0
|
|
20240625,182600,263696800,77000,77000,77000,77000,0
|
|
20240625,182500,263696800,77000,77000,77000,77000,0
|
|
20240625,182400,263696800,77000,77000,77000,77000,0
|
|
20240625,182300,263696800,77000,77000,77000,77000,0
|
|
20240625,182200,263696800,77000,77000,77000,77000,0
|
|
20240625,182100,263696800,77000,77000,77000,77000,40
|
|
20240625,182000,263696800,77000,77000,77000,77000,0
|
|
20240625,181900,263696800,77000,77000,77000,77000,0
|
|
20240625,181800,263696800,77000,77000,77000,77000,0
|
|
20240625,181700,263696800,77000,77000,77000,77000,0
|
|
20240625,181600,263696800,77000,77000,77000,77000,0
|
|
20240625,181500,263696800,77000,77000,77000,77000,0
|
|
20240625,181400,263696800,77000,77000,77000,77000,0
|
|
20240625,181300,263696800,77000,77000,77000,77000,0
|
|
20240625,181200,263696800,77000,77000,77000,77000,0
|
|
20240625,181100,263696800,77000,77000,77000,77000,0
|
|
20240625,181000,263696800,77000,77000,77000,77000,0
|
|
20240625,180900,263696800,77000,77000,77000,77000,0
|
|
20240625,180800,263696800,77000,77000,77000,77000,0
|
|
20240625,180700,263696800,77000,77000,77000,77000,0
|
|
20240625,180600,263696800,77000,77000,77000,77000,0
|
|
20240625,180500,263696800,77000,77000,77000,77000,0
|
|
20240625,180400,263696800,77000,77000,77000,77000,0
|
|
20240625,180300,263696800,77000,77000,77000,77000,0
|
|
20240625,180200,263696800,77000,77000,77000,77000,0
|
|
20240625,180100,263696800,77000,77000,77000,77000,0
|
|
20240625,180000,263696800,77000,77000,77000,77000,0
|
|
20240625,175900,263696800,77000,77000,77000,77000,0
|
|
20240625,175800,263696800,77000,77000,77000,77000,0
|
|
20240625,175700,263696800,77000,77000,77000,77000,0
|
|
20240625,175600,263696800,77000,77000,77000,77000,0
|
|
20240625,175500,263696800,77000,77000,77000,77000,0
|
|
20240625,175400,263696800,77000,77000,77000,77000,0
|
|
20240625,175300,263696800,77000,77000,77000,77000,0
|
|
20240625,175200,263696800,77000,77000,77000,77000,0
|
|
20240625,175100,263696800,77000,77000,77000,77000,40
|
|
20240625,175000,263696800,77000,77000,77000,77000,0
|
|
20240625,174900,263696800,77000,77000,77000,77000,0
|
|
20240625,174800,263696800,77000,77000,77000,77000,0
|
|
20240625,174700,263696800,77000,77000,77000,77000,0
|
|
20240625,174600,263696800,77000,77000,77000,77000,0
|
|
20240625,174500,263696800,77000,77000,77000,77000,0
|
|
20240625,174400,263696800,77000,77000,77000,77000,0
|
|
20240625,174300,263696800,77000,77000,77000,77000,0
|
|
20240625,174200,263696800,77000,77000,77000,77000,0
|
|
20240625,174100,263696800,77000,77000,77000,77000,0
|
|
20240625,174000,263696800,77000,77000,77000,77000,0
|
|
20240625,173900,263696800,77000,77000,77000,77000,0
|
|
20240625,173800,263696800,77000,77000,77000,77000,0
|
|
20240625,173700,263696800,77000,77000,77000,77000,0
|
|
20240625,173600,263696800,77000,77000,77000,77000,0
|
|
20240625,173500,263696800,77000,77000,77000,77000,0
|
|
20240625,173400,263696800,77000,77000,77000,77000,0
|
|
20240625,173300,263696800,77000,77000,77000,77000,0
|
|
20240625,173200,263696800,77000,77000,77000,77000,0
|
|
20240625,173100,263696800,77000,77000,77000,77000,0
|
|
20240625,173000,263696800,77000,77000,77000,77000,0
|
|
20240625,172900,263696800,77000,77000,77000,77000,0
|
|
20240625,172800,263696800,77000,77000,77000,77000,0
|
|
20240625,172700,263696800,77000,77000,77000,77000,0
|
|
20240625,172600,263696800,77000,77000,77000,77000,0
|
|
20240625,172500,263696800,77000,77000,77000,77000,0
|
|
20240625,172400,263696800,77000,77000,77000,77000,0
|
|
20240625,172300,263696800,77000,77000,77000,77000,0
|
|
20240625,172200,263696800,77000,77000,77000,77000,0
|
|
20240625,172100,263696800,77000,77000,77000,77000,40
|
|
20240625,172000,263696800,77000,77000,77000,77000,0
|
|
20240625,171900,263696800,77000,77000,77000,77000,0
|
|
20240625,171800,263696800,77000,77000,77000,77000,0
|
|
20240625,171700,263696800,77000,77000,77000,77000,0
|
|
20240625,171600,263696800,77000,77000,77000,77000,0
|
|
20240625,171500,263696800,77000,77000,77000,77000,0
|
|
20240625,171400,263696800,77000,77000,77000,77000,0
|
|
20240625,171300,263696800,77000,77000,77000,77000,0
|
|
20240625,171200,263696800,77000,77000,77000,77000,0
|
|
20240625,171100,263696800,77000,77000,77000,77000,0
|
|
20240625,171000,263696800,77000,77000,77000,77000,0
|
|
20240625,170900,263696800,77000,77000,77000,77000,0
|
|
20240625,170800,263696800,77000,77000,77000,77000,0
|
|
20240625,170700,263696800,77000,77000,77000,77000,0
|
|
20240625,170600,263696800,77000,77000,77000,77000,0
|
|
20240625,170500,263696800,77000,77000,77000,77000,0
|
|
20240625,170400,263696800,77000,77000,77000,77000,0
|
|
20240625,170300,263696800,77000,77000,77000,77000,0
|
|
20240625,170200,263696800,77000,77000,77000,77000,0
|
|
20240625,170100,263696800,77000,77000,77000,77000,0
|
|
20240625,170000,263696800,77000,77000,77000,77000,0
|
|
20240625,165900,263696800,77000,77000,77000,77000,0
|
|
20240625,165800,263696800,77000,77000,77000,77000,0
|
|
20240625,165700,263696800,77000,77000,77000,77000,0
|
|
20240625,165600,263696800,77000,77000,77000,77000,0
|
|
20240625,165500,263696800,77000,77000,77000,77000,0
|
|
20240625,165400,263696800,77000,77000,77000,77000,0
|
|
20240625,165300,263696800,77000,77000,77000,77000,0
|
|
20240625,165200,263696800,77000,77000,77000,77000,0
|
|
20240625,165100,263696800,77000,77000,77000,77000,40
|
|
20240625,165000,263696800,77000,77000,77000,77000,0
|
|
20240625,164900,263696800,77000,77000,77000,77000,0
|
|
20240625,164800,263696800,77000,77000,77000,77000,0
|
|
20240625,164700,263696800,77000,77000,77000,77000,0
|
|
20240625,164600,263696800,77000,77000,77000,77000,0
|
|
20240625,164500,263696800,77000,77000,77000,77000,0
|
|
20240625,164400,263696800,77000,77000,77000,77000,0
|
|
20240625,164300,263696800,77000,77000,77000,77000,0
|
|
20240625,164200,263696800,77000,77000,77000,77000,0
|
|
20240625,164100,263696800,77000,77000,77000,77000,0
|
|
20240625,164000,263696800,77000,77000,77000,77000,0
|
|
20240625,163900,263696800,77000,77000,77000,77000,0
|
|
20240625,163800,263696800,77000,77000,77000,77000,0
|
|
20240625,163700,263696800,77000,77000,77000,77000,0
|
|
20240625,163600,263696800,77000,77000,77000,77000,0
|
|
20240625,163500,263696800,77000,77000,77000,77000,0
|
|
20240625,163400,263696800,77000,77000,77000,77000,0
|
|
20240625,163300,263696800,77000,77000,77000,77000,0
|
|
20240625,163200,263696800,77000,77000,77000,77000,0
|
|
20240625,163100,263696800,77000,77000,77000,77000,0
|
|
20240625,163000,263696800,77000,77000,77000,77000,0
|
|
20240625,162900,263696800,77000,77000,77000,77000,0
|
|
20240625,162800,263696800,77000,77000,77000,77000,0
|
|
20240625,162700,263696800,77000,77000,77000,77000,0
|
|
20240625,162600,263696800,77000,77000,77000,77000,0
|
|
20240625,162500,263696800,77000,77000,77000,77000,0
|
|
20240625,162400,263696800,77000,77000,77000,77000,0
|
|
20240625,162300,263696800,77000,77000,77000,77000,0
|
|
20240625,162200,263696800,77000,77000,77000,77000,0
|
|
20240625,162100,263696800,77000,77000,77000,77000,40
|
|
20240625,162000,263696800,77000,77000,77000,77000,0
|
|
20240625,161900,263696800,77000,77000,77000,77000,0
|
|
20240625,161800,263696800,77000,77000,77000,77000,0
|
|
20240625,161700,263696800,77000,77000,77000,77000,0
|
|
20240625,161600,263696800,77000,77000,77000,77000,0
|
|
20240625,161500,263696800,77000,77000,77000,77000,0
|
|
20240625,161400,263696800,77000,77000,77000,77000,0
|
|
20240625,161300,263696800,77000,77000,77000,77000,0
|
|
20240625,161200,263696800,77000,77000,77000,77000,0
|
|
20240625,161100,263696800,77000,77000,77000,77000,0
|
|
20240625,161000,263696800,77000,77000,77000,77000,0
|
|
20240625,160900,263696800,77000,77000,77000,77000,0
|
|
20240625,160800,263696800,77000,77000,77000,77000,0
|
|
20240625,160700,263696800,77000,77000,77000,77000,0
|
|
20240625,160600,263696800,77000,77000,77000,77000,0
|
|
20240625,160500,263696800,77000,77000,77000,77000,0
|
|
20240625,160400,263696800,77000,77000,77000,77000,0
|
|
20240625,160300,263696800,77000,77000,77000,77000,0
|
|
20240625,160200,263696800,77000,77000,77000,77000,0
|
|
20240625,160100,263696800,77000,77000,77000,77000,0
|
|
20240625,160000,263696800,77000,77000,77000,77000,0
|
|
20240625,155900,263696800,77000,77000,77000,77000,0
|
|
20240625,155800,263696800,77000,77000,77000,77000,0
|
|
20240625,155700,263696800,77000,77000,77000,77000,0
|
|
20240625,155600,263696800,77000,77000,77000,77000,0
|
|
20240625,155500,263696800,77000,77000,77000,77000,0
|
|
20240625,155400,263696800,77000,77000,77000,77000,0
|
|
20240625,155300,263696800,77000,77000,77000,77000,0
|
|
20240625,155200,263696800,77000,77000,77000,77000,0
|
|
20240625,155100,263696800,77000,77000,77000,77000,40
|
|
20240625,155000,263696800,77000,77000,77000,77000,0
|
|
20240625,154900,263696800,77000,77000,77000,77000,0
|
|
20240625,154800,263696800,77000,77000,77000,77000,0
|
|
20240625,154700,263696800,77000,77000,77000,77000,0
|
|
20240625,154600,263696800,77000,77000,77000,77000,0
|
|
20240625,154500,263696800,77000,77000,77000,77000,0
|
|
20240625,154400,263696800,77000,77000,77000,77000,0
|
|
20240625,154300,263696800,77000,77000,77000,77000,0
|
|
20240625,154200,263696800,77000,77000,77000,77000,0
|
|
20240625,154100,263696800,77000,77000,77000,77000,0
|
|
20240625,154000,263696800,77000,77000,77000,77000,0
|
|
20240625,153900,263696800,77000,77000,77000,77000,0
|
|
20240625,153800,263696800,77000,77000,77000,77000,0
|
|
20240625,153700,263696800,77000,77000,77000,77000,0
|
|
20240625,153600,263696800,77000,77000,77000,77000,0
|
|
20240625,153500,263696800,77000,77000,77000,77000,0
|
|
20240625,153400,263696800,77000,77000,77000,77000,0
|
|
20240625,153300,263696800,77000,77000,77000,77000,0
|
|
20240625,153200,263696800,77000,77000,77000,77000,0
|
|
20240625,153100,263696800,77000,77000,77000,77000,0
|
|
20240625,153000,263696800,77000,77000,77000,77000,40
|
|
20240625,152900,260616800,77300,77300,77300,77300,0
|
|
20240625,152800,260616800,77300,77300,77300,77300,0
|
|
20240625,152700,260616800,77300,77300,77300,77300,0
|
|
20240625,152600,260616800,77300,77300,77300,77300,0
|
|
20240625,152500,260616800,77300,77300,77300,77300,0
|
|
20240625,152400,260616800,77300,77300,77300,77300,0
|
|
20240625,152300,260616800,77300,77300,77300,77300,0
|
|
20240625,152200,260616800,77300,77300,77300,77300,0
|
|
20240625,152100,260616800,77300,77300,77300,77300,0
|
|
20240625,152000,260616800,77300,77300,77300,77300,0
|
|
20240625,151900,260616800,77300,77200,77300,77200,4
|
|
20240625,151800,260307800,77300,77300,77300,77300,3
|
|
20240625,151700,260075900,77300,77300,77300,77300,0
|
|
20240625,151600,260075900,77300,77300,77300,77300,1
|
|
20240625,151500,259998600,77300,77200,77300,77200,24
|
|
20240625,151400,258145400,77300,77300,77300,77300,0
|
|
20240625,151300,258145400,77300,77300,77300,77300,0
|
|
20240625,151200,258145400,77300,77300,77300,77300,2
|
|
20240625,151100,257990800,77300,77200,77300,77200,13
|
|
20240625,151000,256986400,77300,77200,77300,77200,7
|
|
20240625,150900,256445800,77300,77300,77300,77300,1
|
|
20240625,150800,256368500,77300,77300,77300,77300,0
|
|
20240625,150700,256368500,77300,77300,77300,77300,0
|
|
20240625,150600,256368500,77300,77300,77300,77300,0
|
|
20240625,150500,256368500,77300,77300,77300,77300,0
|
|
20240625,150400,256368500,77300,77300,77300,77300,2
|
|
20240625,150300,256213900,77300,77300,77300,77300,11
|
|
20240625,150200,255363600,77300,77300,77300,77300,0
|
|
20240625,150100,255363600,77300,77300,77300,77300,1
|
|
20240625,150000,255286300,77300,77300,77300,77200,4
|
|
20240625,145900,254977300,77300,77300,77300,77300,1
|
|
20240625,145800,254900000,77400,77200,77400,77200,24
|
|
20240625,145700,253046400,77300,77300,77300,77300,1
|
|
20240625,145600,252969100,77400,77400,77400,77400,1
|
|
20240625,145500,252891700,77400,77400,77400,77400,0
|
|
20240625,145400,252891700,77400,77400,77400,77400,1
|
|
20240625,145300,252814300,77400,77400,77400,77400,2
|
|
20240625,145200,252659500,77400,77400,77400,77400,0
|
|
20240625,145100,252659500,77400,77400,77400,77400,3
|
|
20240625,145000,252427300,77200,77200,77200,77200,2
|
|
20240625,144900,252272900,77400,77400,77400,77400,3
|
|
20240625,144800,252040700,77400,77200,77400,77200,4
|
|
20240625,144700,251731700,77400,77400,77400,77400,1
|
|
20240625,144600,251654300,77400,77400,77400,77400,0
|
|
20240625,144500,251654300,77400,77300,77400,77300,3
|
|
20240625,144400,251422300,77300,77300,77300,77300,0
|
|
20240625,144300,251422300,77300,77300,77300,77300,2
|
|
20240625,144200,251267700,77400,77400,77400,77400,0
|
|
20240625,144100,251267700,77400,77400,77400,77400,0
|
|
20240625,144000,251267700,77400,77300,77400,77300,7
|
|
20240625,143900,250726300,77300,77300,77300,77300,5
|
|
20240625,143800,250339800,77200,77200,77200,77200,0
|
|
20240625,143700,250339800,77200,77200,77200,77200,0
|
|
20240625,143600,250339800,77200,77200,77200,77200,0
|
|
20240625,143500,250339800,77200,77200,77200,77200,0
|
|
20240625,143400,250339800,77200,77200,77200,77200,0
|
|
20240625,143300,250339800,77200,77200,77200,77200,2
|
|
20240625,143200,250185400,77200,77200,77200,77200,0
|
|
20240625,143100,250185400,77200,77200,77200,77200,0
|
|
20240625,143000,250185400,77200,77200,77200,77200,2
|
|
20240625,142900,250031000,77300,77300,77300,77300,0
|
|
20240625,142800,250031000,77300,77300,77300,77300,0
|
|
20240625,142700,250031000,77300,77300,77300,77300,0
|
|
20240625,142600,250031000,77300,77300,77300,77300,1
|
|
20240625,142500,249953700,77300,77300,77300,77300,0
|
|
20240625,142400,249953700,77300,77300,77300,77300,11
|
|
20240625,142300,249103400,77300,77300,77300,77300,0
|
|
20240625,142200,249103400,77300,77300,77300,77300,0
|
|
20240625,142100,249103400,77300,77300,77300,77300,0
|
|
20240625,142000,249103400,77300,77300,77300,77300,1
|
|
20240625,141900,249026100,77300,77300,77300,77300,0
|
|
20240625,141800,249026100,77300,77300,77300,77300,0
|
|
20240625,141700,249026100,77300,77300,77300,77300,0
|
|
20240625,141600,249026100,77300,77300,77300,77300,0
|
|
20240625,141500,249026100,77300,77300,77300,77300,2
|
|
20240625,141400,248871500,77300,77300,77300,77300,0
|
|
20240625,141300,248871500,77300,77300,77300,77300,3
|
|
20240625,141200,248639600,77200,77200,77200,77200,23
|
|
20240625,141100,246864000,77100,77100,77100,77100,0
|
|
20240625,141000,246864000,77100,77100,77100,77100,2
|
|
20240625,140900,246709800,77200,77200,77200,77200,0
|
|
20240625,140800,246709800,77200,77200,77200,77200,0
|
|
20240625,140700,246709800,77200,77200,77200,77200,0
|
|
20240625,140600,246709800,77200,77200,77200,77200,0
|
|
20240625,140500,246709800,77200,77200,77200,77200,0
|
|
20240625,140400,246709800,77200,77200,77200,77200,0
|
|
20240625,140300,246709800,77200,77200,77200,77200,0
|
|
20240625,140200,246709800,77200,77200,77200,77200,0
|
|
20240625,140100,246709800,77200,77200,77200,77200,0
|
|
20240625,140000,246709800,77200,77200,77200,77200,0
|
|
20240625,135900,246709800,77200,77200,77200,77200,0
|
|
20240625,135800,246709800,77200,77200,77200,77200,0
|
|
20240625,135700,246709800,77200,77200,77200,77200,0
|
|
20240625,135600,246709800,77200,77200,77200,77000,15
|
|
20240625,135500,245552800,77200,77200,77200,77200,0
|
|
20240625,135400,245552800,77200,77200,77200,77200,5
|
|
20240625,135300,245166800,77300,77200,77300,77200,116
|
|
20240625,135200,236210700,77000,77000,77000,77000,1
|
|
20240625,135100,236133700,77200,77200,77200,77200,0
|
|
20240625,135000,236133700,77200,77100,77200,77000,76
|
|
20240625,134900,230273100,77100,77100,77100,77100,0
|
|
20240625,134800,230273100,77100,77100,77100,77100,7
|
|
20240625,134700,229733400,77000,77100,77100,77000,29
|
|
20240625,134600,227500000,77100,77100,77100,77000,18
|
|
20240625,134500,226113600,77100,77100,77100,77100,3
|
|
20240625,134400,225882300,77100,77100,77100,77100,1
|
|
20240625,134300,225805200,77100,77100,77100,77100,4
|
|
20240625,134200,225496800,77100,77100,77100,77100,0
|
|
20240625,134100,225496800,77100,77100,77100,77100,2
|
|
20240625,134000,225342600,77100,77100,77100,77100,1
|
|
20240625,133900,225265500,77000,77000,77000,77000,0
|
|
20240625,133800,225265500,77000,77000,77000,77000,0
|
|
20240625,133700,225265500,77000,77000,77000,77000,1
|
|
20240625,133600,225188500,77000,77000,77000,77000,0
|
|
20240625,133500,225188500,77000,77000,77000,77000,0
|
|
20240625,133400,225188500,77000,77000,77000,77000,13
|
|
20240625,133300,224187500,77100,77000,77100,77000,3
|
|
20240625,133200,223956400,77100,77100,77100,77100,0
|
|
20240625,133100,223956400,77100,77100,77100,77100,0
|
|
20240625,133000,223956400,77100,77100,77100,77000,4
|
|
20240625,132900,223648200,77100,77100,77100,77100,1
|
|
20240625,132800,223571100,77100,77100,77100,77100,1
|
|
20240625,132700,223494000,77100,77100,77100,77100,4
|
|
20240625,132600,223185600,77100,77100,77100,77100,2
|
|
20240625,132500,223031400,77100,77100,77100,77100,0
|
|
20240625,132400,223031400,77100,77100,77100,77100,0
|
|
20240625,132300,223031400,77100,77000,77100,77000,41
|
|
20240625,132200,219874300,77100,77100,77100,77100,0
|
|
20240625,132100,219874300,77100,77100,77100,77100,0
|
|
20240625,132000,219874300,77100,77100,77100,77100,0
|
|
20240625,131900,219874300,77100,77100,77100,77100,0
|
|
20240625,131800,219874300,77100,77100,77100,77100,0
|
|
20240625,131700,219874300,77100,77100,77100,77100,0
|
|
20240625,131600,219874300,77100,77100,77100,77100,0
|
|
20240625,131500,219874300,77100,77000,77100,77000,69
|
|
20240625,131400,214560300,77000,76800,77000,76800,104
|
|
20240625,131300,206563400,76700,76700,76700,76700,0
|
|
20240625,131200,206563400,76700,76700,76700,76700,0
|
|
20240625,131100,206563400,76700,76700,76700,76700,0
|
|
20240625,131000,206563400,76700,76700,76700,76700,3
|
|
20240625,130900,206333300,76700,76700,76700,76700,0
|
|
20240625,130800,206333300,76700,76700,76700,76700,0
|
|
20240625,130700,206333300,76700,76700,76700,76700,0
|
|
20240625,130600,206333300,76700,76700,76700,76700,2
|
|
20240625,130500,206179900,76700,76700,76700,76700,2
|
|
20240625,130400,206026500,76700,76700,76700,76700,0
|
|
20240625,130300,206026500,76700,76700,76700,76700,0
|
|
20240625,130200,206026500,76700,76700,76700,76700,0
|
|
20240625,130100,206026500,76700,76800,76800,76700,11
|
|
20240625,130000,205182700,76800,76800,76800,76800,1
|
|
20240625,125900,205105900,76800,76800,76800,76800,0
|
|
20240625,125800,205105900,76800,76700,76800,76700,16
|
|
20240625,125700,203878000,76700,76700,76700,76700,44
|
|
20240625,125600,200503200,76700,76700,76700,76700,1
|
|
20240625,125500,200426500,76700,76700,76700,76700,60
|
|
20240625,125400,195824500,76800,76800,76800,76800,0
|
|
20240625,125300,195824500,76800,76800,76800,76800,0
|
|
20240625,125200,195824500,76800,76800,76800,76800,1
|
|
20240625,125100,195747700,76700,76700,76700,76700,0
|
|
20240625,125000,195747700,76700,76700,76700,76700,3
|
|
20240625,124900,195517600,76800,76800,76800,76800,0
|
|
20240625,124800,195517600,76800,76800,76800,76800,0
|
|
20240625,124700,195517600,76800,76800,76800,76800,0
|
|
20240625,124600,195517600,76800,76800,76800,76800,0
|
|
20240625,124500,195517600,76800,76800,76800,76800,0
|
|
20240625,124400,195517600,76800,76800,76800,76800,0
|
|
20240625,124300,195517600,76800,76800,76800,76800,0
|
|
20240625,124200,195517600,76800,76800,76800,76800,0
|
|
20240625,124100,195517600,76800,76800,76800,76800,1
|
|
20240625,124000,195440800,76800,76800,76800,76800,1
|
|
20240625,123900,195364000,76700,76700,76700,76700,0
|
|
20240625,123800,195364000,76700,76700,76700,76700,0
|
|
20240625,123700,195364000,76700,76700,76700,76700,1
|
|
20240625,123600,195287300,76800,76800,76800,76800,0
|
|
20240625,123500,195287300,76800,76800,76800,76800,0
|
|
20240625,123400,195287300,76800,76800,76800,76800,0
|
|
20240625,123300,195287300,76800,76800,76800,76800,10
|
|
20240625,123200,194519300,76700,76700,76700,76700,0
|
|
20240625,123100,194519300,76700,76700,76700,76700,0
|
|
20240625,123000,194519300,76700,76700,76700,76700,2
|
|
20240625,122900,194365900,76700,76700,76700,76700,2
|
|
20240625,122800,194212500,76700,76700,76700,76700,2
|
|
20240625,122700,194059100,76700,76700,76700,76700,0
|
|
20240625,122600,194059100,76700,76700,76700,76700,0
|
|
20240625,122500,194059100,76700,76700,76700,76700,0
|
|
20240625,122400,194059100,76700,76700,76700,76700,10
|
|
20240625,122300,193292100,76800,76800,76800,76800,0
|
|
20240625,122200,193292100,76800,76800,76800,76800,0
|
|
20240625,122100,193292100,76800,76800,76800,76800,1
|
|
20240625,122000,193215300,76800,76800,76800,76800,0
|
|
20240625,121900,193215300,76800,76800,76800,76800,0
|
|
20240625,121800,193215300,76800,76800,76800,76800,12
|
|
20240625,121700,192293700,76800,76800,76800,76800,0
|
|
20240625,121600,192293700,76800,76800,76800,76800,0
|
|
20240625,121500,192293700,76800,76800,76800,76800,0
|
|
20240625,121400,192293700,76800,76800,76800,76800,0
|
|
20240625,121300,192293700,76800,76800,76800,76800,10
|
|
20240625,121200,191525700,76700,76700,76700,76700,10
|
|
20240625,121100,190758700,76700,76700,76700,76700,0
|
|
20240625,121000,190758700,76700,76900,76900,76700,3
|
|
20240625,120900,190528200,76900,76900,76900,76900,0
|
|
20240625,120800,190528200,76900,76900,76900,76900,0
|
|
20240625,120700,190528200,76900,76900,76900,76900,0
|
|
20240625,120600,190528200,76900,76900,76900,76900,0
|
|
20240625,120500,190528200,76900,76900,76900,76900,0
|
|
20240625,120400,190528200,76900,76900,76900,76900,0
|
|
20240625,120300,190528200,76900,76900,76900,76900,0
|
|
20240625,120200,190528200,76900,76900,76900,76900,0
|
|
20240625,120100,190528200,76900,76900,76900,76900,0
|
|
20240625,120000,190528200,76900,76900,76900,76900,1
|
|
20240625,115900,190451300,76800,76800,76800,76800,0
|
|
20240625,115800,190451300,76800,76700,76800,76700,81
|
|
20240625,115700,184238400,76900,76900,76900,76900,0
|
|
20240625,115600,184238400,76900,76900,76900,76900,0
|
|
20240625,115500,184238400,76900,76900,76900,76900,0
|
|
20240625,115400,184238400,76900,76900,76900,76900,0
|
|
20240625,115300,184238400,76900,76900,76900,76900,0
|
|
20240625,115200,184238400,76900,76900,76900,76900,0
|
|
20240625,115100,184238400,76900,76900,76900,76900,0
|
|
20240625,115000,184238400,76900,76900,76900,76900,0
|
|
20240625,114900,184238400,76900,76900,76900,76900,0
|
|
20240625,114800,184238400,76900,76900,76900,76900,1
|
|
20240625,114700,184161500,76900,76900,76900,76900,0
|
|
20240625,114600,184161500,76900,76900,76900,76800,5
|
|
20240625,114500,183777100,76900,76800,76900,76800,14
|
|
20240625,114400,182701000,76800,76800,76800,76800,0
|
|
20240625,114300,182701000,76800,76800,76800,76800,0
|
|
20240625,114200,182701000,76800,76800,76800,76800,0
|
|
20240625,114100,182701000,76800,76800,76800,76800,2
|
|
20240625,114000,182547400,76800,76800,76800,76800,0
|
|
20240625,113900,182547400,76800,76800,76800,76800,0
|
|
20240625,113800,182547400,76800,76800,76800,76800,0
|
|
20240625,113700,182547400,76800,76800,76800,76800,1
|
|
20240625,113600,182470600,76700,76700,76700,76700,5
|
|
20240625,113500,182087100,76700,76700,76700,76700,0
|
|
20240625,113400,182087100,76700,76700,76700,76700,0
|
|
20240625,113300,182087100,76700,76700,76700,76700,10
|
|
20240625,113200,181320100,76800,76800,76800,76800,0
|
|
20240625,113100,181320100,76800,76800,76800,76800,0
|
|
20240625,113000,181320100,76800,76800,76800,76800,0
|
|
20240625,112900,181320100,76800,76800,76800,76800,3
|
|
20240625,112800,181089700,76800,76800,76800,76800,0
|
|
20240625,112700,181089700,76800,76800,76800,76800,0
|
|
20240625,112600,181089700,76800,76800,76800,76800,2
|
|
20240625,112500,180936100,76800,76800,76800,76800,0
|
|
20240625,112400,180936100,76800,76800,76800,76800,0
|
|
20240625,112300,180936100,76800,76800,76800,76800,0
|
|
20240625,112200,180936100,76800,76800,76800,76800,0
|
|
20240625,112100,180936100,76800,76800,76800,76800,1
|
|
20240625,112000,180859300,76800,76800,76800,76800,1
|
|
20240625,111900,180782500,76800,76800,76800,76800,8
|
|
20240625,111800,180168100,76800,76800,76800,76800,0
|
|
20240625,111700,180168100,76800,76800,76800,76800,0
|
|
20240625,111600,180168100,76800,76700,76800,76700,11
|
|
20240625,111500,179324200,76700,76700,76700,76700,0
|
|
20240625,111400,179324200,76700,76700,76700,76700,0
|
|
20240625,111300,179324200,76700,76700,76700,76700,0
|
|
20240625,111200,179324200,76700,76700,76800,76700,200
|
|
20240625,111100,163983400,76700,76800,76800,76700,38
|
|
20240625,111000,161068700,76700,76700,76700,76700,18
|
|
20240625,110900,159688100,76800,76800,76800,76800,0
|
|
20240625,110800,159688100,76800,76800,76800,76800,0
|
|
20240625,110700,159688100,76800,76800,76800,76800,0
|
|
20240625,110600,159688100,76800,76800,76800,76700,13
|
|
20240625,110500,158690600,76800,76800,76800,76800,1
|
|
20240625,110400,158613800,76800,76600,76800,76600,6
|
|
20240625,110300,158154000,76600,76600,76600,76600,0
|
|
20240625,110200,158154000,76600,76600,76600,76600,0
|
|
20240625,110100,158154000,76600,76800,76800,76600,8
|
|
20240625,110000,157540800,76800,76800,76800,76800,0
|
|
20240625,105900,157540800,76800,76800,76800,76800,4
|
|
20240625,105800,157233600,76800,76600,76800,76600,5
|
|
20240625,105700,156850200,76800,76800,76800,76800,0
|
|
20240625,105600,156850200,76800,76800,76800,76800,1
|
|
20240625,105500,156773400,76800,76800,76800,76800,0
|
|
20240625,105400,156773400,76800,76800,76800,76800,0
|
|
20240625,105300,156773400,76800,76800,76800,76800,1
|
|
20240625,105200,156696600,76800,76800,76800,76800,0
|
|
20240625,105100,156696600,76800,76600,76800,76600,2
|
|
20240625,105000,156543200,76600,76600,76600,76600,5
|
|
20240625,104900,156160200,76800,76800,76800,76800,0
|
|
20240625,104800,156160200,76800,76800,76800,76800,0
|
|
20240625,104700,156160200,76800,76800,76800,76800,53
|
|
20240625,104600,152089800,76700,76700,76700,76700,272
|
|
20240625,104500,131227400,76500,76500,76500,76500,0
|
|
20240625,104400,131227400,76500,76500,76500,76500,1
|
|
20240625,104300,131150900,76500,76600,76700,76500,81
|
|
20240625,104200,124945700,76600,76600,76600,76600,0
|
|
20240625,104100,124945700,76600,76600,76600,76600,3
|
|
20240625,104000,124715900,76600,76600,76600,76600,2
|
|
20240625,103900,124562700,76300,76300,76300,76300,0
|
|
20240625,103800,124562700,76300,76300,76300,76300,0
|
|
20240625,103700,124562700,76300,76300,76300,76300,0
|
|
20240625,103600,124562700,76300,76300,76300,76300,0
|
|
20240625,103500,124562700,76300,76300,76300,76300,0
|
|
20240625,103400,124562700,76300,76300,76300,76300,19
|
|
20240625,103300,123113000,76300,76300,76300,76300,0
|
|
20240625,103200,123113000,76300,76300,76300,76300,0
|
|
20240625,103100,123113000,76300,76300,76300,76300,0
|
|
20240625,103000,123113000,76300,76300,76300,76300,2
|
|
20240625,102900,122960400,76500,76500,76600,76500,177
|
|
20240625,102800,109417800,76400,76400,76400,76400,10
|
|
20240625,102700,108653800,76500,76500,76500,76500,6
|
|
20240625,102600,108194800,76500,76500,76500,76500,0
|
|
20240625,102500,108194800,76500,76400,76500,76400,4
|
|
20240625,102400,107889100,76400,76400,76400,76400,0
|
|
20240625,102300,107889100,76400,76400,76400,76400,128
|
|
20240625,102200,98109900,76400,76400,76400,76400,7
|
|
20240625,102100,97575100,76700,76700,76700,76700,1
|
|
20240625,102000,97498400,76700,76700,76700,76700,1
|
|
20240625,101900,97421700,76700,76700,76700,76700,0
|
|
20240625,101800,97421700,76700,76700,76700,76700,1
|
|
20240625,101700,97345000,76500,76600,76600,76500,142
|
|
20240625,101600,86480400,76700,76700,76700,76700,12
|
|
20240625,101500,85560000,76900,76900,76900,76900,0
|
|
20240625,101400,85560000,76900,76800,76900,76800,16
|
|
20240625,101300,84331100,76900,76900,76900,76900,2
|
|
20240625,101200,84177300,76800,76800,76800,76800,0
|
|
20240625,101100,84177300,76800,76800,76800,76800,0
|
|
20240625,101000,84177300,76800,76900,76900,76800,4
|
|
20240625,100900,83870000,76900,76900,76900,76900,4
|
|
20240625,100800,83562400,76900,76900,76900,76900,3
|
|
20240625,100700,83331700,76800,76800,76800,76800,2
|
|
20240625,100600,83178100,76900,76900,76900,76800,45
|
|
20240625,100500,79721300,76800,76900,76900,76800,13
|
|
20240625,100400,78722300,77000,77000,77000,77000,0
|
|
20240625,100300,78722300,77000,77000,77000,77000,2
|
|
20240625,100200,78568300,77000,77000,77000,77000,1
|
|
20240625,100100,78491300,77000,77100,77100,77000,3
|
|
20240625,100000,78260100,77100,77100,77100,77100,1
|
|
20240625,095900,78183000,77100,77100,77100,77100,1
|
|
20240625,095800,78105900,77100,77100,77100,77100,1
|
|
20240625,095700,78028800,77100,77100,77100,77100,0
|
|
20240625,095600,78028800,77100,77100,77100,77100,0
|
|
20240625,095500,78028800,77100,77000,77100,77000,2
|
|
20240625,095400,77874700,76900,76900,76900,76900,1
|
|
20240625,095300,77797800,76900,76900,76900,76900,5
|
|
20240625,095200,77413300,76900,76900,76900,76900,0
|
|
20240625,095100,77413300,76900,76900,76900,76900,2
|
|
20240625,095000,77259500,76900,76900,77100,76900,3
|
|
20240625,094900,77028600,77100,77100,77100,77100,0
|
|
20240625,094800,77028600,77100,77100,77100,77100,0
|
|
20240625,094700,77028600,77100,77100,77100,77100,0
|
|
20240625,094600,77028600,77100,77000,77100,77000,5
|
|
20240625,094500,76643500,77000,77000,77000,77000,2
|
|
20240625,094400,76489500,77000,77000,77000,77000,0
|
|
20240625,094300,76489500,77000,77000,77000,77000,0
|
|
20240625,094200,76489500,77000,77000,77000,77000,0
|
|
20240625,094100,76489500,77000,76900,77000,76900,7
|
|
20240625,094000,75950700,76900,76900,76900,76900,2
|
|
20240625,093900,75796900,76900,76500,76900,76500,75
|
|
20240625,093800,70057100,76400,76600,76600,76400,91
|
|
20240625,093700,63096000,76800,76700,76800,76600,74
|
|
20240625,093600,57426200,76900,76900,76900,76900,1
|
|
20240625,093500,57349300,76900,76900,76900,76900,0
|
|
20240625,093400,57349300,76900,76900,76900,76900,2
|
|
20240625,093300,57195500,76700,76700,76700,76700,0
|
|
20240625,093200,57195500,76700,76700,76700,76700,5
|
|
20240625,093100,56812000,76700,76700,76900,76700,30
|
|
20240625,093000,54510600,76700,76900,77000,76700,85
|
|
20240625,092900,47980000,77000,77000,77000,77000,1
|
|
20240625,092800,47903000,77000,77000,77000,77000,0
|
|
20240625,092700,47903000,77000,77000,77000,77000,4
|
|
20240625,092600,47595000,77100,77100,77100,77100,0
|
|
20240625,092500,47595000,77100,77100,77100,77100,4
|
|
20240625,092400,47286600,77200,77200,77200,77200,0
|
|
20240625,092300,47286600,77200,77200,77200,77100,20
|
|
20240625,092200,45744200,77400,77400,77400,77400,1
|
|
20240625,092100,45666800,77400,77400,77400,77400,9
|
|
20240625,092000,44970200,77400,77300,77400,77300,9
|
|
20240625,091900,44273700,77300,77500,77500,77300,41
|
|
20240625,091800,41102800,77600,77600,77600,77600,0
|
|
20240625,091700,41102800,77600,77600,77600,77600,1
|
|
20240625,091600,41025200,77600,77600,77600,77600,5
|
|
20240625,091500,40637200,77500,77500,77500,77500,2
|
|
20240625,091400,40482200,77500,77400,77500,77400,327
|
|
20240625,091300,15168600,77400,77400,77400,77400,0
|
|
20240625,091200,15168600,77400,77400,77400,77400,124
|
|
20240625,091100,5571000,77400,77400,77400,77400,0
|
|
20240625,091000,5571000,77400,77400,77400,77400,1
|
|
20240625,090900,5493600,77300,77300,77300,77300,7
|
|
20240625,090800,4952500,77300,77300,77300,77300,0
|
|
20240625,090700,4952500,77300,77300,77300,77300,1
|
|
20240625,090600,4875200,77400,77400,77400,77400,0
|
|
20240625,090500,4875200,77400,77400,77400,77400,0
|
|
20240625,090400,4875200,77400,77400,77400,77300,52
|
|
20240625,090300,850500,77500,77500,77500,77500,0
|
|
20240625,090200,850500,77500,77500,77500,77500,0
|
|
20240625,090100,850500,77500,77500,77500,77500,0
|
|
20240625,090000,850500,77500,77300,77500,77300,11
|