657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195400,407003800,76600,76600,76600,76600,87
|
|
20240628,195300,407003800,76600,76600,76600,76600,0
|
|
20240628,195200,407003800,76600,76600,76600,76600,0
|
|
20240628,195100,407003800,76600,76600,76600,76600,0
|
|
20240628,195000,407003800,76600,76600,76600,76600,0
|
|
20240628,194900,407003800,76600,76600,76600,76600,0
|
|
20240628,194800,407003800,76600,76600,76600,76600,0
|
|
20240628,194700,407003800,76600,76600,76600,76600,0
|
|
20240628,194600,407003800,76600,76600,76600,76600,0
|
|
20240628,194500,407003800,76600,76600,76600,76600,0
|
|
20240628,194400,407003800,76600,76600,76600,76600,0
|
|
20240628,194300,407003800,76600,76600,76600,76600,0
|
|
20240628,194200,407003800,76600,76600,76600,76600,0
|
|
20240628,194100,407003800,76600,76600,76600,76600,0
|
|
20240628,194000,407003800,76600,76600,76600,76600,0
|
|
20240628,193900,407003800,76600,76600,76600,76600,0
|
|
20240628,193800,407003800,76600,76600,76600,76600,0
|
|
20240628,193700,407003800,76600,76600,76600,76600,0
|
|
20240628,193600,407003800,76600,76600,76600,76600,0
|
|
20240628,193500,407003800,76600,76600,76600,76600,0
|
|
20240628,193400,407003800,76600,76600,76600,76600,0
|
|
20240628,193300,407003800,76600,76600,76600,76600,0
|
|
20240628,193200,407003800,76600,76600,76600,76600,0
|
|
20240628,193100,407003800,76600,76600,76600,76600,0
|
|
20240628,193000,407003800,76600,76600,76600,76600,0
|
|
20240628,192900,407003800,76600,76600,76600,76600,0
|
|
20240628,192800,407003800,76600,76600,76600,76600,0
|
|
20240628,192700,407003800,76600,76600,76600,76600,0
|
|
20240628,192600,407003800,76600,76600,76600,76600,0
|
|
20240628,192500,407003800,76600,76600,76600,76600,0
|
|
20240628,192400,407003800,76600,76600,76600,76600,87
|
|
20240628,192300,407003800,76600,76600,76600,76600,0
|
|
20240628,192200,407003800,76600,76600,76600,76600,0
|
|
20240628,192100,407003800,76600,76600,76600,76600,0
|
|
20240628,192000,407003800,76600,76600,76600,76600,0
|
|
20240628,191900,407003800,76600,76600,76600,76600,0
|
|
20240628,191800,407003800,76600,76600,76600,76600,0
|
|
20240628,191700,407003800,76600,76600,76600,76600,0
|
|
20240628,191600,407003800,76600,76600,76600,76600,0
|
|
20240628,191500,407003800,76600,76600,76600,76600,0
|
|
20240628,191400,407003800,76600,76600,76600,76600,0
|
|
20240628,191300,407003800,76600,76600,76600,76600,0
|
|
20240628,191200,407003800,76600,76600,76600,76600,0
|
|
20240628,191100,407003800,76600,76600,76600,76600,0
|
|
20240628,191000,407003800,76600,76600,76600,76600,0
|
|
20240628,190900,407003800,76600,76600,76600,76600,0
|
|
20240628,190800,407003800,76600,76600,76600,76600,0
|
|
20240628,190700,407003800,76600,76600,76600,76600,0
|
|
20240628,190600,407003800,76600,76600,76600,76600,0
|
|
20240628,190500,407003800,76600,76600,76600,76600,0
|
|
20240628,190400,407003800,76600,76600,76600,76600,0
|
|
20240628,190300,407003800,76600,76600,76600,76600,0
|
|
20240628,190200,407003800,76600,76600,76600,76600,0
|
|
20240628,190100,407003800,76600,76600,76600,76600,0
|
|
20240628,190000,407003800,76600,76600,76600,76600,0
|
|
20240628,185900,407003800,76600,76600,76600,76600,0
|
|
20240628,185800,407003800,76600,76600,76600,76600,0
|
|
20240628,185700,407003800,76600,76600,76600,76600,0
|
|
20240628,185600,407003800,76600,76600,76600,76600,0
|
|
20240628,185500,407003800,76600,76600,76600,76600,0
|
|
20240628,185400,407003800,76600,76600,76600,76600,87
|
|
20240628,185300,407003800,76600,76600,76600,76600,0
|
|
20240628,185200,407003800,76600,76600,76600,76600,0
|
|
20240628,185100,407003800,76600,76600,76600,76600,0
|
|
20240628,185000,407003800,76600,76600,76600,76600,0
|
|
20240628,184900,407003800,76600,76600,76600,76600,0
|
|
20240628,184800,407003800,76600,76600,76600,76600,0
|
|
20240628,184700,407003800,76600,76600,76600,76600,0
|
|
20240628,184600,407003800,76600,76600,76600,76600,0
|
|
20240628,184500,407003800,76600,76600,76600,76600,0
|
|
20240628,184400,407003800,76600,76600,76600,76600,0
|
|
20240628,184300,407003800,76600,76600,76600,76600,0
|
|
20240628,184200,407003800,76600,76600,76600,76600,0
|
|
20240628,184100,407003800,76600,76600,76600,76600,0
|
|
20240628,184000,407003800,76600,76600,76600,76600,0
|
|
20240628,183900,407003800,76600,76600,76600,76600,0
|
|
20240628,183800,407003800,76600,76600,76600,76600,0
|
|
20240628,183700,407003800,76600,76600,76600,76600,0
|
|
20240628,183600,407003800,76600,76600,76600,76600,0
|
|
20240628,183500,407003800,76600,76600,76600,76600,0
|
|
20240628,183400,407003800,76600,76600,76600,76600,0
|
|
20240628,183300,407003800,76600,76600,76600,76600,0
|
|
20240628,183200,407003800,76600,76600,76600,76600,0
|
|
20240628,183100,407003800,76600,76600,76600,76600,0
|
|
20240628,183000,407003800,76600,76600,76600,76600,0
|
|
20240628,182900,407003800,76600,76600,76600,76600,0
|
|
20240628,182800,407003800,76600,76600,76600,76600,0
|
|
20240628,182700,407003800,76600,76600,76600,76600,0
|
|
20240628,182600,407003800,76600,76600,76600,76600,0
|
|
20240628,182500,407003800,76600,76600,76600,76600,0
|
|
20240628,182400,407003800,76600,76600,76600,76600,87
|
|
20240628,182300,407003800,76600,76600,76600,76600,0
|
|
20240628,182200,407003800,76600,76600,76600,76600,0
|
|
20240628,182100,407003800,76600,76600,76600,76600,0
|
|
20240628,182000,407003800,76600,76600,76600,76600,0
|
|
20240628,181900,407003800,76600,76600,76600,76600,0
|
|
20240628,181800,407003800,76600,76600,76600,76600,0
|
|
20240628,181700,407003800,76600,76600,76600,76600,0
|
|
20240628,181600,407003800,76600,76600,76600,76600,0
|
|
20240628,181500,407003800,76600,76600,76600,76600,0
|
|
20240628,181400,407003800,76600,76600,76600,76600,0
|
|
20240628,181300,407003800,76600,76600,76600,76600,0
|
|
20240628,181200,407003800,76600,76600,76600,76600,0
|
|
20240628,181100,407003800,76600,76600,76600,76600,0
|
|
20240628,181000,407003800,76600,76600,76600,76600,0
|
|
20240628,180900,407003800,76600,76600,76600,76600,0
|
|
20240628,180800,407003800,76600,76600,76600,76600,0
|
|
20240628,180700,407003800,76600,76600,76600,76600,0
|
|
20240628,180600,407003800,76600,76600,76600,76600,0
|
|
20240628,180500,407003800,76600,76600,76600,76600,0
|
|
20240628,180400,407003800,76600,76600,76600,76600,0
|
|
20240628,180300,407003800,76600,76600,76600,76600,0
|
|
20240628,180200,407003800,76600,76600,76600,76600,0
|
|
20240628,180100,407003800,76600,76600,76600,76600,0
|
|
20240628,180000,407003800,76600,76600,76600,76600,0
|
|
20240628,175900,407003800,76600,76600,76600,76600,0
|
|
20240628,175800,407003800,76600,76600,76600,76600,0
|
|
20240628,175700,407003800,76600,76600,76600,76600,0
|
|
20240628,175600,407003800,76600,76600,76600,76600,0
|
|
20240628,175500,407003800,76600,76600,76600,76600,0
|
|
20240628,175400,407003800,76600,76600,76600,76600,87
|
|
20240628,175300,407003800,76600,76600,76600,76600,0
|
|
20240628,175200,407003800,76600,76600,76600,76600,0
|
|
20240628,175100,407003800,76600,76600,76600,76600,0
|
|
20240628,175000,407003800,76600,76600,76600,76600,0
|
|
20240628,174900,407003800,76600,76600,76600,76600,0
|
|
20240628,174800,407003800,76600,76600,76600,76600,0
|
|
20240628,174700,407003800,76600,76600,76600,76600,0
|
|
20240628,174600,407003800,76600,76600,76600,76600,0
|
|
20240628,174500,407003800,76600,76600,76600,76600,0
|
|
20240628,174400,407003800,76600,76600,76600,76600,0
|
|
20240628,174300,407003800,76600,76600,76600,76600,0
|
|
20240628,174200,407003800,76600,76600,76600,76600,0
|
|
20240628,174100,407003800,76600,76600,76600,76600,0
|
|
20240628,174000,407003800,76600,76600,76600,76600,0
|
|
20240628,173900,407003800,76600,76600,76600,76600,0
|
|
20240628,173800,407003800,76600,76600,76600,76600,0
|
|
20240628,173700,407003800,76600,76600,76600,76600,0
|
|
20240628,173600,407003800,76600,76600,76600,76600,0
|
|
20240628,173500,407003800,76600,76600,76600,76600,0
|
|
20240628,173400,407003800,76600,76600,76600,76600,0
|
|
20240628,173300,407003800,76600,76600,76600,76600,0
|
|
20240628,173200,407003800,76600,76600,76600,76600,0
|
|
20240628,173100,407003800,76600,76600,76600,76600,0
|
|
20240628,173000,407003800,76600,76600,76600,76600,0
|
|
20240628,172900,407003800,76600,76600,76600,76600,0
|
|
20240628,172800,407003800,76600,76600,76600,76600,0
|
|
20240628,172700,407003800,76600,76600,76600,76600,0
|
|
20240628,172600,407003800,76600,76600,76600,76600,0
|
|
20240628,172500,407003800,76600,76600,76600,76600,0
|
|
20240628,172400,407003800,76600,76600,76600,76600,87
|
|
20240628,172300,407003800,76600,76600,76600,76600,0
|
|
20240628,172200,407003800,76600,76600,76600,76600,0
|
|
20240628,172100,407003800,76600,76600,76600,76600,0
|
|
20240628,172000,407003800,76600,76600,76600,76600,0
|
|
20240628,171900,407003800,76600,76600,76600,76600,0
|
|
20240628,171800,407003800,76600,76600,76600,76600,0
|
|
20240628,171700,407003800,76600,76600,76600,76600,0
|
|
20240628,171600,407003800,76600,76600,76600,76600,0
|
|
20240628,171500,407003800,76600,76600,76600,76600,0
|
|
20240628,171400,407003800,76600,76600,76600,76600,0
|
|
20240628,171300,407003800,76600,76600,76600,76600,0
|
|
20240628,171200,407003800,76600,76600,76600,76600,0
|
|
20240628,171100,407003800,76600,76600,76600,76600,0
|
|
20240628,171000,407003800,76600,76600,76600,76600,0
|
|
20240628,170900,407003800,76600,76600,76600,76600,0
|
|
20240628,170800,407003800,76600,76600,76600,76600,0
|
|
20240628,170700,407003800,76600,76600,76600,76600,0
|
|
20240628,170600,407003800,76600,76600,76600,76600,0
|
|
20240628,170500,407003800,76600,76600,76600,76600,0
|
|
20240628,170400,407003800,76600,76600,76600,76600,0
|
|
20240628,170300,407003800,76600,76600,76600,76600,0
|
|
20240628,170200,407003800,76600,76600,76600,76600,0
|
|
20240628,170100,407003800,76600,76600,76600,76600,0
|
|
20240628,170000,407003800,76600,76600,76600,76600,0
|
|
20240628,165900,407003800,76600,76600,76600,76600,0
|
|
20240628,165800,407003800,76600,76600,76600,76600,0
|
|
20240628,165700,407003800,76600,76600,76600,76600,0
|
|
20240628,165600,407003800,76600,76600,76600,76600,0
|
|
20240628,165500,407003800,76600,76600,76600,76600,0
|
|
20240628,165400,407003800,76600,76600,76600,76600,87
|
|
20240628,165300,407003800,76600,76600,76600,76600,0
|
|
20240628,165200,407003800,76600,76600,76600,76600,0
|
|
20240628,165100,407003800,76600,76600,76600,76600,0
|
|
20240628,165000,407003800,76600,76600,76600,76600,0
|
|
20240628,164900,407003800,76600,76600,76600,76600,0
|
|
20240628,164800,407003800,76600,76600,76600,76600,0
|
|
20240628,164700,407003800,76600,76600,76600,76600,0
|
|
20240628,164600,407003800,76600,76600,76600,76600,0
|
|
20240628,164500,407003800,76600,76600,76600,76600,0
|
|
20240628,164400,407003800,76600,76600,76600,76600,0
|
|
20240628,164300,407003800,76600,76600,76600,76600,0
|
|
20240628,164200,407003800,76600,76600,76600,76600,0
|
|
20240628,164100,407003800,76600,76600,76600,76600,0
|
|
20240628,164000,407003800,76600,76600,76600,76600,0
|
|
20240628,163900,407003800,76600,76600,76600,76600,0
|
|
20240628,163800,407003800,76600,76600,76600,76600,0
|
|
20240628,163700,407003800,76600,76600,76600,76600,0
|
|
20240628,163600,407003800,76600,76600,76600,76600,0
|
|
20240628,163500,407003800,76600,76600,76600,76600,0
|
|
20240628,163400,407003800,76600,76600,76600,76600,0
|
|
20240628,163300,407003800,76600,76600,76600,76600,0
|
|
20240628,163200,407003800,76600,76600,76600,76600,0
|
|
20240628,163100,407003800,76600,76600,76600,76600,0
|
|
20240628,163000,407003800,76600,76600,76600,76600,0
|
|
20240628,162900,407003800,76600,76600,76600,76600,0
|
|
20240628,162800,407003800,76600,76600,76600,76600,0
|
|
20240628,162700,407003800,76600,76600,76600,76600,0
|
|
20240628,162600,407003800,76600,76600,76600,76600,0
|
|
20240628,162500,407003800,76600,76600,76600,76600,0
|
|
20240628,162400,407003800,76600,76600,76600,76600,87
|
|
20240628,162300,407003800,76600,76600,76600,76600,0
|
|
20240628,162200,407003800,76600,76600,76600,76600,0
|
|
20240628,162100,407003800,76600,76600,76600,76600,0
|
|
20240628,162000,407003800,76600,76600,76600,76600,0
|
|
20240628,161900,407003800,76600,76600,76600,76600,0
|
|
20240628,161800,407003800,76600,76600,76600,76600,0
|
|
20240628,161700,407003800,76600,76600,76600,76600,0
|
|
20240628,161600,407003800,76600,76600,76600,76600,0
|
|
20240628,161500,407003800,76600,76600,76600,76600,0
|
|
20240628,161400,407003800,76600,76600,76600,76600,0
|
|
20240628,161300,407003800,76600,76600,76600,76600,0
|
|
20240628,161200,407003800,76600,76600,76600,76600,0
|
|
20240628,161100,407003800,76600,76600,76600,76600,0
|
|
20240628,161000,407003800,76600,76600,76600,76600,0
|
|
20240628,160900,407003800,76600,76600,76600,76600,0
|
|
20240628,160800,407003800,76600,76600,76600,76600,0
|
|
20240628,160700,407003800,76600,76600,76600,76600,0
|
|
20240628,160600,407003800,76600,76600,76600,76600,0
|
|
20240628,160500,407003800,76600,76600,76600,76600,0
|
|
20240628,160400,407003800,76600,76600,76600,76600,0
|
|
20240628,160300,407003800,76600,76600,76600,76600,0
|
|
20240628,160200,407003800,76600,76600,76600,76600,0
|
|
20240628,160100,407003800,76600,76600,76600,76600,0
|
|
20240628,160000,407003800,76600,76600,76600,76600,0
|
|
20240628,155900,407003800,76600,76600,76600,76600,0
|
|
20240628,155800,407003800,76600,76600,76600,76600,0
|
|
20240628,155700,407003800,76600,76600,76600,76600,0
|
|
20240628,155600,407003800,76600,76600,76600,76600,0
|
|
20240628,155500,407003800,76600,76600,76600,76600,0
|
|
20240628,155400,407003800,76600,76600,76600,76600,87
|
|
20240628,155300,407003800,76600,76600,76600,76600,0
|
|
20240628,155200,407003800,76600,76600,76600,76600,0
|
|
20240628,155100,407003800,76600,76600,76600,76600,0
|
|
20240628,155000,407003800,76600,76600,76600,76600,0
|
|
20240628,154900,407003800,76600,76600,76600,76600,0
|
|
20240628,154800,407003800,76600,76600,76600,76600,0
|
|
20240628,154700,407003800,76600,76600,76600,76600,0
|
|
20240628,154600,407003800,76600,76600,76600,76600,0
|
|
20240628,154500,407003800,76600,76600,76600,76600,0
|
|
20240628,154400,407003800,76600,76600,76600,76600,0
|
|
20240628,154300,407003800,76600,76600,76600,76600,0
|
|
20240628,154200,407003800,76600,76600,76600,76600,0
|
|
20240628,154100,407003800,76600,76600,76600,76600,0
|
|
20240628,154000,407003800,76600,76600,76600,76600,0
|
|
20240628,153900,407003800,76600,76600,76600,76600,0
|
|
20240628,153800,407003800,76600,76600,76600,76600,0
|
|
20240628,153700,407003800,76600,76600,76600,76600,0
|
|
20240628,153600,407003800,76600,76600,76600,76600,0
|
|
20240628,153500,407003800,76600,76600,76600,76600,0
|
|
20240628,153400,407003800,76600,76600,76600,76600,0
|
|
20240628,153300,407003800,76600,76600,76600,76600,0
|
|
20240628,153200,407003800,76600,76600,76600,76600,0
|
|
20240628,153100,407003800,76600,76600,76600,76600,0
|
|
20240628,153000,407003800,76600,76600,76600,76600,87
|
|
20240628,152900,400339600,76200,76200,76200,76200,0
|
|
20240628,152800,400339600,76200,76200,76200,76200,0
|
|
20240628,152700,400339600,76200,76200,76200,76200,0
|
|
20240628,152600,400339600,76200,76200,76200,76200,0
|
|
20240628,152500,400339600,76200,76200,76200,76200,0
|
|
20240628,152400,400339600,76200,76200,76200,76200,0
|
|
20240628,152300,400339600,76200,76200,76200,76200,0
|
|
20240628,152200,400339600,76200,76200,76200,76200,0
|
|
20240628,152100,400339600,76200,76200,76200,76200,0
|
|
20240628,152000,400339600,76200,76200,76200,76200,0
|
|
20240628,151900,400339600,76200,76400,76400,76200,2
|
|
20240628,151800,400187000,76300,76300,76300,76300,2
|
|
20240628,151700,400034400,76300,76300,76300,76300,3
|
|
20240628,151600,399805500,76300,76300,76300,76300,3
|
|
20240628,151500,399576600,76200,76200,76200,76200,0
|
|
20240628,151400,399576600,76200,76200,76200,76200,0
|
|
20240628,151300,399576600,76200,76200,76200,76200,0
|
|
20240628,151200,399576600,76200,76200,76200,76200,43
|
|
20240628,151100,396300000,76100,76100,76100,76100,0
|
|
20240628,151000,396300000,76100,76100,76100,76100,8
|
|
20240628,150900,395691200,76100,76100,76100,76100,0
|
|
20240628,150800,395691200,76100,76100,76100,76100,0
|
|
20240628,150700,395691200,76100,76100,76100,76100,6
|
|
20240628,150600,395234600,76100,76100,76100,76100,2
|
|
20240628,150500,395082400,76200,76200,76200,76200,0
|
|
20240628,150400,395082400,76200,76200,76200,76200,0
|
|
20240628,150300,395082400,76200,76200,76200,76200,0
|
|
20240628,150200,395082400,76200,76200,76200,76200,0
|
|
20240628,150100,395082400,76200,76200,76200,76200,0
|
|
20240628,150000,395082400,76200,76000,76200,75900,60
|
|
20240628,145900,390515500,75900,75900,75900,75700,104
|
|
20240628,145800,382627200,76100,76100,76100,76100,0
|
|
20240628,145700,382627200,76100,76100,76100,76100,0
|
|
20240628,145600,382627200,76100,76100,76100,76100,0
|
|
20240628,145500,382627200,76100,76100,76100,76100,0
|
|
20240628,145400,382627200,76100,76100,76100,76100,0
|
|
20240628,145300,382627200,76100,76100,76100,76100,0
|
|
20240628,145200,382627200,76100,76100,76100,76100,0
|
|
20240628,145100,382627200,76100,76100,76100,76100,12
|
|
20240628,145000,381714000,76200,76200,76200,76200,0
|
|
20240628,144900,381714000,76200,76200,76200,76200,0
|
|
20240628,144800,381714000,76200,76200,76200,76200,0
|
|
20240628,144700,381714000,76200,76200,76200,76200,0
|
|
20240628,144600,381714000,76200,76200,76200,76200,2
|
|
20240628,144500,381561600,76100,76100,76100,76100,24
|
|
20240628,144400,379735200,76200,76200,76200,76200,0
|
|
20240628,144300,379735200,76200,76200,76200,76200,0
|
|
20240628,144200,379735200,76200,76200,76200,76200,0
|
|
20240628,144100,379735200,76200,76200,76200,76200,0
|
|
20240628,144000,379735200,76200,76200,76200,76200,0
|
|
20240628,143900,379735200,76200,76200,76200,76200,0
|
|
20240628,143800,379735200,76200,76200,76200,76200,0
|
|
20240628,143700,379735200,76200,76200,76200,76200,0
|
|
20240628,143600,379735200,76200,76200,76200,76200,0
|
|
20240628,143500,379735200,76200,76200,76200,76200,0
|
|
20240628,143400,379735200,76200,76200,76200,76200,0
|
|
20240628,143300,379735200,76200,76200,76200,76200,0
|
|
20240628,143200,379735200,76200,76200,76200,76200,2
|
|
20240628,143100,379582800,76100,76100,76100,76100,34
|
|
20240628,143000,376995400,76100,76100,76100,76100,0
|
|
20240628,142900,376995400,76100,75900,76100,75900,14
|
|
20240628,142800,375931600,75900,75900,75900,75900,0
|
|
20240628,142700,375931600,75900,75900,75900,75900,0
|
|
20240628,142600,375931600,75900,75900,75900,75900,0
|
|
20240628,142500,375931600,75900,75900,75900,75800,42
|
|
20240628,142400,372744300,75900,75900,75900,75900,0
|
|
20240628,142300,372744300,75900,75900,75900,75900,10
|
|
20240628,142200,371985300,75900,75900,75900,75900,0
|
|
20240628,142100,371985300,75900,75900,75900,75900,1
|
|
20240628,142000,371909400,75800,75800,75800,75800,0
|
|
20240628,141900,371909400,75800,75800,75800,75700,12
|
|
20240628,141800,371000100,75700,75700,75700,75700,26
|
|
20240628,141700,369031900,75700,75700,75700,75700,0
|
|
20240628,141600,369031900,75700,75700,75700,75700,3
|
|
20240628,141500,368804800,75700,75700,75700,75700,0
|
|
20240628,141400,368804800,75700,75700,75700,75700,0
|
|
20240628,141300,368804800,75700,75700,75700,75700,3
|
|
20240628,141200,368577700,75700,75700,75700,75700,0
|
|
20240628,141100,368577700,75700,75700,75700,75700,0
|
|
20240628,141000,368577700,75700,75700,75700,75700,10
|
|
20240628,140900,367820700,75900,75900,75900,75900,0
|
|
20240628,140800,367820700,75900,75800,75900,75800,14
|
|
20240628,140700,366759000,75700,75700,75700,75700,5
|
|
20240628,140600,366380500,75700,75700,75700,75700,0
|
|
20240628,140500,366380500,75700,75800,75800,75700,2
|
|
20240628,140400,366229000,75700,75700,75700,75700,0
|
|
20240628,140300,366229000,75700,75700,75700,75700,3
|
|
20240628,140200,366001900,75800,75800,75800,75800,26
|
|
20240628,140100,364031100,75800,75800,75800,75800,0
|
|
20240628,140000,364031100,75800,75800,75800,75800,5
|
|
20240628,135900,363652100,75800,75800,75800,75800,0
|
|
20240628,135800,363652100,75800,75800,75800,75800,0
|
|
20240628,135700,363652100,75800,75800,75800,75800,0
|
|
20240628,135600,363652100,75800,75800,75800,75800,0
|
|
20240628,135500,363652100,75800,75800,75800,75800,1
|
|
20240628,135400,363576300,75900,75700,75900,75500,159
|
|
20240628,135300,351563400,75800,75800,75800,75800,4
|
|
20240628,135200,351260200,75700,75700,75700,75700,0
|
|
20240628,135100,351260200,75700,75500,75700,75500,33
|
|
20240628,135000,348762700,75500,75300,75500,75300,107
|
|
20240628,134900,340694200,75500,75500,75500,75500,0
|
|
20240628,134800,340694200,75500,75500,75500,75500,2
|
|
20240628,134700,340543200,75500,75600,75600,75500,45
|
|
20240628,134600,337145400,75600,75600,75600,75600,0
|
|
20240628,134500,337145400,75600,75600,75600,75600,97
|
|
20240628,134400,329812200,75600,75600,75600,75600,0
|
|
20240628,134300,329812200,75600,75600,75600,75600,1
|
|
20240628,134200,329736600,75300,75300,75300,75300,5
|
|
20240628,134100,329360100,75300,75300,75300,75200,106
|
|
20240628,134000,321380900,75400,75400,75400,75400,0
|
|
20240628,133900,321380900,75400,75400,75400,75400,0
|
|
20240628,133800,321380900,75400,75400,75400,75400,15
|
|
20240628,133700,320249900,75200,75300,75300,75200,129
|
|
20240628,133600,310546700,75200,75200,75400,75200,52
|
|
20240628,133500,306635700,75600,75300,75600,75200,120
|
|
20240628,133400,297606600,75300,75500,75500,75300,98
|
|
20240628,133300,290217300,75500,75500,75500,75500,0
|
|
20240628,133200,290217300,75500,75500,75500,75500,3
|
|
20240628,133100,289990800,75600,75600,75600,75600,0
|
|
20240628,133000,289990800,75600,75600,75600,75600,0
|
|
20240628,132900,289990800,75600,75600,75600,75600,3
|
|
20240628,132800,289764000,75600,75600,75600,75600,0
|
|
20240628,132700,289764000,75600,75600,75600,75600,60
|
|
20240628,132600,285228000,75600,75600,75600,75600,5
|
|
20240628,132500,284850000,75600,75600,75600,75600,1
|
|
20240628,132400,284774400,75800,75800,75800,75800,0
|
|
20240628,132300,284774400,75800,75800,75800,75800,0
|
|
20240628,132200,284774400,75800,75800,75800,75800,0
|
|
20240628,132100,284774400,75800,75800,75800,75800,41
|
|
20240628,132000,281666600,75500,75600,75600,75400,743
|
|
20240628,131900,225574800,75600,75600,75600,75600,1
|
|
20240628,131800,225499200,75600,75600,75600,75600,0
|
|
20240628,131700,225499200,75600,75600,75600,75600,0
|
|
20240628,131600,225499200,75600,75600,75600,75600,3
|
|
20240628,131500,225272400,75600,75600,75600,75600,0
|
|
20240628,131400,225272400,75600,75700,75700,75600,14
|
|
20240628,131300,224213300,75700,75700,75700,75700,3
|
|
20240628,131200,223986200,75700,75700,75700,75700,0
|
|
20240628,131100,223986200,75700,75700,75700,75700,0
|
|
20240628,131000,223986200,75700,75700,75700,75700,3
|
|
20240628,130900,223759100,75700,75700,75700,75700,0
|
|
20240628,130800,223759100,75700,75700,75700,75700,0
|
|
20240628,130700,223759100,75700,75700,75700,75700,4
|
|
20240628,130600,223456300,75700,75700,75700,75700,0
|
|
20240628,130500,223456300,75700,75700,75700,75700,1
|
|
20240628,130400,223380600,75700,75700,75700,75700,28
|
|
20240628,130300,221261000,75700,75700,75700,75700,0
|
|
20240628,130200,221261000,75700,75700,75700,75700,25
|
|
20240628,130100,219368500,75600,75600,75600,75600,3
|
|
20240628,130000,219141700,75600,75600,75600,75600,0
|
|
20240628,125900,219141700,75600,75600,75600,75600,0
|
|
20240628,125800,219141700,75600,75600,75600,75600,3
|
|
20240628,125700,218914900,75600,75600,75600,75600,0
|
|
20240628,125600,218914900,75600,75600,75600,75600,5
|
|
20240628,125500,218536900,75600,75600,75600,75600,3
|
|
20240628,125400,218310100,75600,75600,75600,75600,0
|
|
20240628,125300,218310100,75600,75700,75700,75600,20
|
|
20240628,125200,216796400,75800,75700,75800,75700,18
|
|
20240628,125100,215432400,75700,75700,75700,75700,0
|
|
20240628,125000,215432400,75700,75700,75700,75700,15
|
|
20240628,124900,214296900,75600,75600,75600,75600,0
|
|
20240628,124800,214296900,75600,75600,75600,75600,3
|
|
20240628,124700,214070100,75500,75500,75500,75500,0
|
|
20240628,124600,214070100,75500,75500,75500,75500,0
|
|
20240628,124500,214070100,75500,75700,75700,75500,33
|
|
20240628,124400,211576500,75800,75800,75800,75800,0
|
|
20240628,124300,211576500,75800,75800,75800,75800,0
|
|
20240628,124200,211576500,75800,75600,75800,75600,7
|
|
20240628,124100,211047100,75600,75600,75600,75600,0
|
|
20240628,124000,211047100,75600,75600,75600,75600,0
|
|
20240628,123900,211047100,75600,75600,75600,75600,11
|
|
20240628,123800,210215500,75600,75600,75600,75600,0
|
|
20240628,123700,210215500,75600,75600,75600,75600,0
|
|
20240628,123600,210215500,75600,75600,75600,75600,3
|
|
20240628,123500,209988700,75600,75700,75700,75600,82
|
|
20240628,123400,203783300,75800,75800,75800,75800,3
|
|
20240628,123300,203555900,75800,75800,75800,75800,13
|
|
20240628,123200,202570500,75900,75900,75900,75900,1
|
|
20240628,123100,202494600,75900,75900,75900,75900,0
|
|
20240628,123000,202494600,75900,75900,75900,75900,11
|
|
20240628,122900,201659700,76100,76100,76100,76100,2
|
|
20240628,122800,201507500,76100,76100,76100,76100,0
|
|
20240628,122700,201507500,76100,76100,76100,76100,0
|
|
20240628,122600,201507500,76100,76100,76100,76100,3
|
|
20240628,122500,201279200,76100,76100,76100,76100,1
|
|
20240628,122400,201203100,76100,76100,76100,76100,0
|
|
20240628,122300,201203100,76100,76100,76100,76100,3
|
|
20240628,122200,200974800,76100,76100,76100,76100,0
|
|
20240628,122100,200974800,76100,75900,76100,75900,7
|
|
20240628,122000,200442700,75800,76000,76100,75800,61
|
|
20240628,121900,195811300,75700,75700,75700,75700,0
|
|
20240628,121800,195811300,75700,75700,75700,75700,76
|
|
20240628,121700,190058100,75700,75700,75700,75700,3
|
|
20240628,121600,189831000,75700,75700,75700,75700,0
|
|
20240628,121500,189831000,75700,75700,75700,75700,0
|
|
20240628,121400,189831000,75700,75700,75700,75700,3
|
|
20240628,121300,189603900,76000,75800,76000,75700,51
|
|
20240628,121200,185738300,75800,75800,75800,75800,0
|
|
20240628,121100,185738300,75800,75800,75800,75800,6
|
|
20240628,121000,185283500,75800,75800,75800,75800,0
|
|
20240628,120900,185283500,75800,75800,75800,75800,0
|
|
20240628,120800,185283500,75800,75800,75800,75800,3
|
|
20240628,120700,185056100,75800,75800,75800,75800,0
|
|
20240628,120600,185056100,75800,75800,75800,75800,0
|
|
20240628,120500,185056100,75800,75800,75800,75800,19
|
|
20240628,120400,183615900,76000,76000,76000,76000,0
|
|
20240628,120300,183615900,76000,76000,76000,76000,0
|
|
20240628,120200,183615900,76000,76000,76000,76000,0
|
|
20240628,120100,183615900,76000,76000,76000,76000,0
|
|
20240628,120000,183615900,76000,76000,76000,76000,0
|
|
20240628,115900,183615900,76000,76000,76000,76000,101
|
|
20240628,115800,175939900,75800,75800,75800,75800,3
|
|
20240628,115700,175712500,75800,75800,75800,75800,0
|
|
20240628,115600,175712500,75800,75800,75800,75800,0
|
|
20240628,115500,175712500,75800,75800,75800,75800,3
|
|
20240628,115400,175485100,75800,75800,75800,75800,0
|
|
20240628,115300,175485100,75800,75900,75900,75800,10
|
|
20240628,115200,174726700,75900,75900,75900,75900,3
|
|
20240628,115100,174499000,75900,75900,75900,75900,0
|
|
20240628,115000,174499000,75900,75900,75900,75900,0
|
|
20240628,114900,174499000,75900,75900,75900,75900,3
|
|
20240628,114800,174271300,75900,75900,75900,75900,0
|
|
20240628,114700,174271300,75900,75900,75900,75900,0
|
|
20240628,114600,174271300,75900,75900,75900,75900,37
|
|
20240628,114500,171463000,75900,75900,75900,75900,1
|
|
20240628,114400,171387100,75900,75900,75900,75900,0
|
|
20240628,114300,171387100,75900,75900,75900,75900,6
|
|
20240628,114200,170931700,75900,75900,75900,75900,0
|
|
20240628,114100,170931700,75900,75900,75900,75900,0
|
|
20240628,114000,170931700,75900,75900,75900,75900,0
|
|
20240628,113900,170931700,75900,75900,75900,75900,3
|
|
20240628,113800,170704000,75900,75900,75900,75900,0
|
|
20240628,113700,170704000,75900,75900,75900,75900,0
|
|
20240628,113600,170704000,75900,76000,76000,75900,2
|
|
20240628,113500,170552100,76000,76000,76000,76000,0
|
|
20240628,113400,170552100,76000,76000,76000,76000,0
|
|
20240628,113300,170552100,76000,76000,76000,76000,3
|
|
20240628,113200,170324100,76000,76000,76000,76000,0
|
|
20240628,113100,170324100,76000,76000,76000,76000,0
|
|
20240628,113000,170324100,76000,76000,76000,76000,49
|
|
20240628,112900,166600100,76000,76000,76000,76000,0
|
|
20240628,112800,166600100,76000,76000,76000,76000,9
|
|
20240628,112700,165916100,76000,76100,76100,76000,3
|
|
20240628,112600,165687900,76100,76100,76100,76100,14
|
|
20240628,112500,164622500,76100,76100,76100,76100,1
|
|
20240628,112400,164546400,76100,76100,76100,76100,3
|
|
20240628,112300,164318100,76100,76000,76100,76000,28
|
|
20240628,112200,162188200,76000,76000,76000,76000,0
|
|
20240628,112100,162188200,76000,76000,76000,76000,0
|
|
20240628,112000,162188200,76000,76000,76000,76000,0
|
|
20240628,111900,162188200,76000,76000,76000,76000,0
|
|
20240628,111800,162188200,76000,76000,76000,76000,0
|
|
20240628,111700,162188200,76000,76000,76000,76000,0
|
|
20240628,111600,162188200,76000,76000,76000,76000,0
|
|
20240628,111500,162188200,76000,76000,76000,76000,0
|
|
20240628,111400,162188200,76000,76000,76000,76000,0
|
|
20240628,111300,162188200,76000,76000,76000,76000,0
|
|
20240628,111200,162188200,76000,76000,76000,76000,4
|
|
20240628,111100,161884200,76000,76000,76000,76000,2
|
|
20240628,111000,161732200,75900,75900,75900,75900,0
|
|
20240628,110900,161732200,75900,75900,75900,75900,0
|
|
20240628,110800,161732200,75900,75900,75900,75900,6
|
|
20240628,110700,161276800,75900,75900,75900,75900,0
|
|
20240628,110600,161276800,75900,75900,75900,75900,0
|
|
20240628,110500,161276800,75900,75900,75900,75900,2
|
|
20240628,110400,161125000,76000,76000,76000,76000,0
|
|
20240628,110300,161125000,76000,76000,76000,76000,0
|
|
20240628,110200,161125000,76000,76000,76000,76000,3
|
|
20240628,110100,160897000,76000,76000,76000,76000,0
|
|
20240628,110000,160897000,76000,76000,76000,76000,126
|
|
20240628,105900,151321000,76100,76100,76100,76100,3
|
|
20240628,105800,151092700,76100,76100,76100,76100,0
|
|
20240628,105700,151092700,76100,76100,76100,76100,0
|
|
20240628,105600,151092700,76100,76100,76100,76100,0
|
|
20240628,105500,151092700,76100,76100,76100,76100,0
|
|
20240628,105400,151092700,76100,76100,76100,76100,0
|
|
20240628,105300,151092700,76100,76100,76100,76100,11
|
|
20240628,105200,150255600,76100,76100,76100,76100,0
|
|
20240628,105100,150255600,76100,76000,76100,76000,129
|
|
20240628,105000,140444000,76000,75900,76000,75900,73
|
|
20240628,104900,134896300,76000,76000,76000,76000,0
|
|
20240628,104800,134896300,76000,76000,76000,76000,0
|
|
20240628,104700,134896300,76000,76000,76000,76000,0
|
|
20240628,104600,134896300,76000,76000,76000,76000,3
|
|
20240628,104500,134668300,76000,76000,76000,76000,2
|
|
20240628,104400,134516300,76000,76000,76000,76000,1
|
|
20240628,104300,134440300,76000,76100,76100,76000,81
|
|
20240628,104200,128276500,76100,76100,76100,76100,0
|
|
20240628,104100,128276500,76100,76100,76100,76100,0
|
|
20240628,104000,128276500,76100,76200,76200,76100,5
|
|
20240628,103900,127895800,76200,76200,76200,76200,2
|
|
20240628,103800,127743400,76100,76100,76100,76100,0
|
|
20240628,103700,127743400,76100,76100,76100,76100,4
|
|
20240628,103600,127439000,76200,76200,76200,76200,0
|
|
20240628,103500,127439000,76200,76200,76200,76200,0
|
|
20240628,103400,127439000,76200,76200,76200,76200,2
|
|
20240628,103300,127286600,76400,76400,76400,76200,341
|
|
20240628,103200,101289700,76400,76400,76400,76400,0
|
|
20240628,103100,101289700,76400,76400,76400,76400,3
|
|
20240628,103000,101060500,76600,76600,76600,76600,0
|
|
20240628,102900,101060500,76600,76600,76600,76600,0
|
|
20240628,102800,101060500,76600,76600,76600,76600,2
|
|
20240628,102700,100907300,76600,76600,76600,76600,0
|
|
20240628,102600,100907300,76600,76600,76600,76600,0
|
|
20240628,102500,100907300,76600,76600,76600,76600,9
|
|
20240628,102400,100217900,77000,77000,77000,77000,0
|
|
20240628,102300,100217900,77000,77000,77000,77000,0
|
|
20240628,102200,100217900,77000,77000,77000,77000,0
|
|
20240628,102100,100217900,77000,77000,77000,77000,0
|
|
20240628,102000,100217900,77000,77000,77000,77000,1
|
|
20240628,101900,100140900,77000,77000,77000,77000,0
|
|
20240628,101800,100140900,77000,77000,77000,77000,0
|
|
20240628,101700,100140900,77000,77000,77000,77000,200
|
|
20240628,101600,84740900,77000,77000,77000,77000,0
|
|
20240628,101500,84740900,77000,77000,77000,77000,0
|
|
20240628,101400,84740900,77000,77000,77000,77000,0
|
|
20240628,101300,84740900,77000,77000,77000,77000,0
|
|
20240628,101200,84740900,77000,76500,77000,76500,50
|
|
20240628,101100,80896300,76300,76300,76300,76300,0
|
|
20240628,101000,80896300,76300,76300,76300,76300,0
|
|
20240628,100900,80896300,76300,76300,76300,76300,3
|
|
20240628,100800,80667400,76200,76200,76200,76200,0
|
|
20240628,100700,80667400,76200,76200,76200,76200,0
|
|
20240628,100600,80667400,76200,76200,76200,76200,15
|
|
20240628,100500,79524400,76200,76300,76300,76200,4
|
|
20240628,100400,79219400,76300,76300,76300,76300,0
|
|
20240628,100300,79219400,76300,76300,76300,76300,2
|
|
20240628,100200,79066800,76500,76300,76500,76300,4
|
|
20240628,100100,78761000,76500,76500,76500,76500,0
|
|
20240628,100000,78761000,76500,76500,76500,76500,1
|
|
20240628,095900,78684500,76500,76500,76500,76500,0
|
|
20240628,095800,78684500,76500,76500,76500,76500,50
|
|
20240628,095700,74859500,76700,76700,76700,76700,0
|
|
20240628,095600,74859500,76700,76700,76700,76700,2
|
|
20240628,095500,74706100,76700,76700,76700,76700,86
|
|
20240628,095400,68109900,76700,76800,76800,76700,49
|
|
20240628,095300,64347000,76800,76800,76800,76800,4
|
|
20240628,095200,64039800,76700,76700,76700,76700,17
|
|
20240628,095100,62735900,77000,76800,77000,76800,41
|
|
20240628,095000,59581500,76800,76800,76800,76800,2
|
|
20240628,094900,59427900,76700,76700,76700,76700,0
|
|
20240628,094800,59427900,76700,76700,76700,76700,0
|
|
20240628,094700,59427900,76700,76700,76700,76700,3
|
|
20240628,094600,59197800,76700,76700,76700,76700,2
|
|
20240628,094500,59044400,76700,76500,76700,76500,17
|
|
20240628,094400,57741200,76500,76200,76500,76200,60
|
|
20240628,094300,53159200,76200,76100,76200,76100,63
|
|
20240628,094200,48359700,76100,76100,76100,76100,132
|
|
20240628,094100,38314500,76200,76200,76200,76200,0
|
|
20240628,094000,38314500,76200,76200,76200,76200,0
|
|
20240628,093900,38314500,76200,76200,76200,76200,2
|
|
20240628,093800,38162100,76200,76200,76200,76200,0
|
|
20240628,093700,38162100,76200,76200,76200,76200,0
|
|
20240628,093600,38162100,76200,76200,76200,76200,3
|
|
20240628,093500,37933500,76200,76200,76200,76100,6
|
|
20240628,093400,37476400,76200,76200,76200,76200,10
|
|
20240628,093300,36714400,76200,76100,76300,76100,180
|
|
20240628,093200,23003600,76000,76000,76000,76000,8
|
|
20240628,093100,22395600,76100,76100,76100,76100,0
|
|
20240628,093000,22395600,76100,76000,76100,76000,69
|
|
20240628,092900,17151200,76000,76000,76000,76000,0
|
|
20240628,092800,17151200,76000,76000,76000,76000,0
|
|
20240628,092700,17151200,76000,76000,76000,76000,0
|
|
20240628,092600,17151200,76000,75900,76000,75900,8
|
|
20240628,092500,16543700,75800,75800,75800,75800,7
|
|
20240628,092400,16013100,75800,75800,75800,75800,0
|
|
20240628,092300,16013100,75800,75800,75800,75800,1
|
|
20240628,092200,15937300,75800,75800,75800,75800,3
|
|
20240628,092100,15709900,75800,75800,75800,75800,0
|
|
20240628,092000,15709900,75800,75800,75800,75800,3
|
|
20240628,091900,15482500,75900,75900,75900,75900,0
|
|
20240628,091800,15482500,75900,75900,75900,75900,0
|
|
20240628,091700,15482500,75900,75900,75900,75900,0
|
|
20240628,091600,15482500,75900,76100,76100,75900,16
|
|
20240628,091500,14265900,76100,76100,76100,76100,7
|
|
20240628,091400,13733200,76300,76300,76300,76300,0
|
|
20240628,091300,13733200,76300,76300,76300,76300,0
|
|
20240628,091200,13733200,76300,76300,76300,76300,0
|
|
20240628,091100,13733200,76300,76300,76300,76300,0
|
|
20240628,091000,13733200,76300,76300,76300,76300,1
|
|
20240628,090900,13656900,75800,75800,75800,75800,0
|
|
20240628,090800,13656900,75800,75800,75800,75800,0
|
|
20240628,090700,13656900,75800,75800,75800,75800,0
|
|
20240628,090600,13656900,75800,75800,75800,75800,0
|
|
20240628,090500,13656900,75800,75800,75800,75800,0
|
|
20240628,090400,13656900,75800,75800,76300,75800,111
|
|
20240628,090300,5237000,75900,75900,75900,75900,23
|
|
20240628,090200,3491300,75800,75800,75800,75800,1
|
|
20240628,090100,3415500,75900,75900,75900,75900,0
|
|
20240628,090000,3415500,75900,75900,75900,75900,45
|