657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195400,628733900,75400,75400,75400,75400,90
|
|
20240701,195300,628733900,75400,75400,75400,75400,0
|
|
20240701,195200,628733900,75400,75400,75400,75400,0
|
|
20240701,195100,628733900,75400,75400,75400,75400,0
|
|
20240701,195000,628733900,75400,75400,75400,75400,0
|
|
20240701,194900,628733900,75400,75400,75400,75400,0
|
|
20240701,194800,628733900,75400,75400,75400,75400,0
|
|
20240701,194700,628733900,75400,75400,75400,75400,0
|
|
20240701,194600,628733900,75400,75400,75400,75400,0
|
|
20240701,194500,628733900,75400,75400,75400,75400,0
|
|
20240701,194400,628733900,75400,75400,75400,75400,0
|
|
20240701,194300,628733900,75400,75400,75400,75400,0
|
|
20240701,194200,628733900,75400,75400,75400,75400,0
|
|
20240701,194100,628733900,75400,75400,75400,75400,0
|
|
20240701,194000,628733900,75400,75400,75400,75400,0
|
|
20240701,193900,628733900,75400,75400,75400,75400,0
|
|
20240701,193800,628733900,75400,75400,75400,75400,0
|
|
20240701,193700,628733900,75400,75400,75400,75400,0
|
|
20240701,193600,628733900,75400,75400,75400,75400,0
|
|
20240701,193500,628733900,75400,75400,75400,75400,0
|
|
20240701,193400,628733900,75400,75400,75400,75400,0
|
|
20240701,193300,628733900,75400,75400,75400,75400,0
|
|
20240701,193200,628733900,75400,75400,75400,75400,0
|
|
20240701,193100,628733900,75400,75400,75400,75400,0
|
|
20240701,193000,628733900,75400,75400,75400,75400,0
|
|
20240701,192900,628733900,75400,75400,75400,75400,0
|
|
20240701,192800,628733900,75400,75400,75400,75400,0
|
|
20240701,192700,628733900,75400,75400,75400,75400,0
|
|
20240701,192600,628733900,75400,75400,75400,75400,0
|
|
20240701,192500,628733900,75400,75400,75400,75400,0
|
|
20240701,192400,628733900,75400,75400,75400,75400,90
|
|
20240701,192300,628733900,75400,75400,75400,75400,0
|
|
20240701,192200,628733900,75400,75400,75400,75400,0
|
|
20240701,192100,628733900,75400,75400,75400,75400,0
|
|
20240701,192000,628733900,75400,75400,75400,75400,0
|
|
20240701,191900,628733900,75400,75400,75400,75400,0
|
|
20240701,191800,628733900,75400,75400,75400,75400,0
|
|
20240701,191700,628733900,75400,75400,75400,75400,0
|
|
20240701,191600,628733900,75400,75400,75400,75400,0
|
|
20240701,191500,628733900,75400,75400,75400,75400,0
|
|
20240701,191400,628733900,75400,75400,75400,75400,0
|
|
20240701,191300,628733900,75400,75400,75400,75400,0
|
|
20240701,191200,628733900,75400,75400,75400,75400,0
|
|
20240701,191100,628733900,75400,75400,75400,75400,0
|
|
20240701,191000,628733900,75400,75400,75400,75400,0
|
|
20240701,190900,628733900,75400,75400,75400,75400,0
|
|
20240701,190800,628733900,75400,75400,75400,75400,0
|
|
20240701,190700,628733900,75400,75400,75400,75400,0
|
|
20240701,190600,628733900,75400,75400,75400,75400,0
|
|
20240701,190500,628733900,75400,75400,75400,75400,0
|
|
20240701,190400,628733900,75400,75400,75400,75400,0
|
|
20240701,190300,628733900,75400,75400,75400,75400,0
|
|
20240701,190200,628733900,75400,75400,75400,75400,0
|
|
20240701,190100,628733900,75400,75400,75400,75400,0
|
|
20240701,190000,628733900,75400,75400,75400,75400,0
|
|
20240701,185900,628733900,75400,75400,75400,75400,0
|
|
20240701,185800,628733900,75400,75400,75400,75400,0
|
|
20240701,185700,628733900,75400,75400,75400,75400,0
|
|
20240701,185600,628733900,75400,75400,75400,75400,0
|
|
20240701,185500,628733900,75400,75400,75400,75400,0
|
|
20240701,185400,628733900,75400,75400,75400,75400,90
|
|
20240701,185300,628733900,75400,75400,75400,75400,0
|
|
20240701,185200,628733900,75400,75400,75400,75400,0
|
|
20240701,185100,628733900,75400,75400,75400,75400,0
|
|
20240701,185000,628733900,75400,75400,75400,75400,0
|
|
20240701,184900,628733900,75400,75400,75400,75400,0
|
|
20240701,184800,628733900,75400,75400,75400,75400,0
|
|
20240701,184700,628733900,75400,75400,75400,75400,0
|
|
20240701,184600,628733900,75400,75400,75400,75400,0
|
|
20240701,184500,628733900,75400,75400,75400,75400,0
|
|
20240701,184400,628733900,75400,75400,75400,75400,0
|
|
20240701,184300,628733900,75400,75400,75400,75400,0
|
|
20240701,184200,628733900,75400,75400,75400,75400,0
|
|
20240701,184100,628733900,75400,75400,75400,75400,0
|
|
20240701,184000,628733900,75400,75400,75400,75400,0
|
|
20240701,183900,628733900,75400,75400,75400,75400,0
|
|
20240701,183800,628733900,75400,75400,75400,75400,0
|
|
20240701,183700,628733900,75400,75400,75400,75400,0
|
|
20240701,183600,628733900,75400,75400,75400,75400,0
|
|
20240701,183500,628733900,75400,75400,75400,75400,0
|
|
20240701,183400,628733900,75400,75400,75400,75400,0
|
|
20240701,183300,628733900,75400,75400,75400,75400,0
|
|
20240701,183200,628733900,75400,75400,75400,75400,0
|
|
20240701,183100,628733900,75400,75400,75400,75400,0
|
|
20240701,183000,628733900,75400,75400,75400,75400,0
|
|
20240701,182900,628733900,75400,75400,75400,75400,0
|
|
20240701,182800,628733900,75400,75400,75400,75400,0
|
|
20240701,182700,628733900,75400,75400,75400,75400,0
|
|
20240701,182600,628733900,75400,75400,75400,75400,0
|
|
20240701,182500,628733900,75400,75400,75400,75400,0
|
|
20240701,182400,628733900,75400,75400,75400,75400,90
|
|
20240701,182300,628733900,75400,75400,75400,75400,0
|
|
20240701,182200,628733900,75400,75400,75400,75400,0
|
|
20240701,182100,628733900,75400,75400,75400,75400,0
|
|
20240701,182000,628733900,75400,75400,75400,75400,0
|
|
20240701,181900,628733900,75400,75400,75400,75400,0
|
|
20240701,181800,628733900,75400,75400,75400,75400,0
|
|
20240701,181700,628733900,75400,75400,75400,75400,0
|
|
20240701,181600,628733900,75400,75400,75400,75400,0
|
|
20240701,181500,628733900,75400,75400,75400,75400,0
|
|
20240701,181400,628733900,75400,75400,75400,75400,0
|
|
20240701,181300,628733900,75400,75400,75400,75400,0
|
|
20240701,181200,628733900,75400,75400,75400,75400,0
|
|
20240701,181100,628733900,75400,75400,75400,75400,0
|
|
20240701,181000,628733900,75400,75400,75400,75400,0
|
|
20240701,180900,628733900,75400,75400,75400,75400,0
|
|
20240701,180800,628733900,75400,75400,75400,75400,0
|
|
20240701,180700,628733900,75400,75400,75400,75400,0
|
|
20240701,180600,628733900,75400,75400,75400,75400,0
|
|
20240701,180500,628733900,75400,75400,75400,75400,0
|
|
20240701,180400,628733900,75400,75400,75400,75400,0
|
|
20240701,180300,628733900,75400,75400,75400,75400,0
|
|
20240701,180200,628733900,75400,75400,75400,75400,0
|
|
20240701,180100,628733900,75400,75400,75400,75400,0
|
|
20240701,180000,628733900,75400,75400,75400,75400,0
|
|
20240701,175900,628733900,75400,75400,75400,75400,0
|
|
20240701,175800,628733900,75400,75400,75400,75400,0
|
|
20240701,175700,628733900,75400,75400,75400,75400,0
|
|
20240701,175600,628733900,75400,75400,75400,75400,0
|
|
20240701,175500,628733900,75400,75400,75400,75400,0
|
|
20240701,175400,628733900,75400,75400,75400,75400,90
|
|
20240701,175300,628733900,75400,75400,75400,75400,0
|
|
20240701,175200,628733900,75400,75400,75400,75400,0
|
|
20240701,175100,628733900,75400,75400,75400,75400,0
|
|
20240701,175000,628733900,75400,75400,75400,75400,0
|
|
20240701,174900,628733900,75400,75400,75400,75400,0
|
|
20240701,174800,628733900,75400,75400,75400,75400,0
|
|
20240701,174700,628733900,75400,75400,75400,75400,0
|
|
20240701,174600,628733900,75400,75400,75400,75400,0
|
|
20240701,174500,628733900,75400,75400,75400,75400,0
|
|
20240701,174400,628733900,75400,75400,75400,75400,0
|
|
20240701,174300,628733900,75400,75400,75400,75400,0
|
|
20240701,174200,628733900,75400,75400,75400,75400,0
|
|
20240701,174100,628733900,75400,75400,75400,75400,0
|
|
20240701,174000,628733900,75400,75400,75400,75400,0
|
|
20240701,173900,628733900,75400,75400,75400,75400,0
|
|
20240701,173800,628733900,75400,75400,75400,75400,0
|
|
20240701,173700,628733900,75400,75400,75400,75400,0
|
|
20240701,173600,628733900,75400,75400,75400,75400,0
|
|
20240701,173500,628733900,75400,75400,75400,75400,0
|
|
20240701,173400,628733900,75400,75400,75400,75400,0
|
|
20240701,173300,628733900,75400,75400,75400,75400,0
|
|
20240701,173200,628733900,75400,75400,75400,75400,0
|
|
20240701,173100,628733900,75400,75400,75400,75400,0
|
|
20240701,173000,628733900,75400,75400,75400,75400,0
|
|
20240701,172900,628733900,75400,75400,75400,75400,0
|
|
20240701,172800,628733900,75400,75400,75400,75400,0
|
|
20240701,172700,628733900,75400,75400,75400,75400,0
|
|
20240701,172600,628733900,75400,75400,75400,75400,0
|
|
20240701,172500,628733900,75400,75400,75400,75400,0
|
|
20240701,172400,628733900,75400,75400,75400,75400,90
|
|
20240701,172300,628733900,75400,75400,75400,75400,0
|
|
20240701,172200,628733900,75400,75400,75400,75400,0
|
|
20240701,172100,628733900,75400,75400,75400,75400,0
|
|
20240701,172000,628733900,75400,75400,75400,75400,0
|
|
20240701,171900,628733900,75400,75400,75400,75400,0
|
|
20240701,171800,628733900,75400,75400,75400,75400,0
|
|
20240701,171700,628733900,75400,75400,75400,75400,0
|
|
20240701,171600,628733900,75400,75400,75400,75400,0
|
|
20240701,171500,628733900,75400,75400,75400,75400,0
|
|
20240701,171400,628733900,75400,75400,75400,75400,0
|
|
20240701,171300,628733900,75400,75400,75400,75400,0
|
|
20240701,171200,628733900,75400,75400,75400,75400,0
|
|
20240701,171100,628733900,75400,75400,75400,75400,0
|
|
20240701,171000,628733900,75400,75400,75400,75400,0
|
|
20240701,170900,628733900,75400,75400,75400,75400,0
|
|
20240701,170800,628733900,75400,75400,75400,75400,0
|
|
20240701,170700,628733900,75400,75400,75400,75400,0
|
|
20240701,170600,628733900,75400,75400,75400,75400,0
|
|
20240701,170500,628733900,75400,75400,75400,75400,0
|
|
20240701,170400,628733900,75400,75400,75400,75400,0
|
|
20240701,170300,628733900,75400,75400,75400,75400,0
|
|
20240701,170200,628733900,75400,75400,75400,75400,0
|
|
20240701,170100,628733900,75400,75400,75400,75400,0
|
|
20240701,170000,628733900,75400,75400,75400,75400,0
|
|
20240701,165900,628733900,75400,75400,75400,75400,0
|
|
20240701,165800,628733900,75400,75400,75400,75400,0
|
|
20240701,165700,628733900,75400,75400,75400,75400,0
|
|
20240701,165600,628733900,75400,75400,75400,75400,0
|
|
20240701,165500,628733900,75400,75400,75400,75400,0
|
|
20240701,165400,628733900,75400,75400,75400,75400,90
|
|
20240701,165300,628733900,75400,75400,75400,75400,0
|
|
20240701,165200,628733900,75400,75400,75400,75400,0
|
|
20240701,165100,628733900,75400,75400,75400,75400,0
|
|
20240701,165000,628733900,75400,75400,75400,75400,0
|
|
20240701,164900,628733900,75400,75400,75400,75400,0
|
|
20240701,164800,628733900,75400,75400,75400,75400,0
|
|
20240701,164700,628733900,75400,75400,75400,75400,0
|
|
20240701,164600,628733900,75400,75400,75400,75400,0
|
|
20240701,164500,628733900,75400,75400,75400,75400,0
|
|
20240701,164400,628733900,75400,75400,75400,75400,0
|
|
20240701,164300,628733900,75400,75400,75400,75400,0
|
|
20240701,164200,628733900,75400,75400,75400,75400,0
|
|
20240701,164100,628733900,75400,75400,75400,75400,0
|
|
20240701,164000,628733900,75400,75400,75400,75400,0
|
|
20240701,163900,628733900,75400,75400,75400,75400,0
|
|
20240701,163800,628733900,75400,75400,75400,75400,0
|
|
20240701,163700,628733900,75400,75400,75400,75400,0
|
|
20240701,163600,628733900,75400,75400,75400,75400,0
|
|
20240701,163500,628733900,75400,75400,75400,75400,0
|
|
20240701,163400,628733900,75400,75400,75400,75400,0
|
|
20240701,163300,628733900,75400,75400,75400,75400,0
|
|
20240701,163200,628733900,75400,75400,75400,75400,0
|
|
20240701,163100,628733900,75400,75400,75400,75400,0
|
|
20240701,163000,628733900,75400,75400,75400,75400,0
|
|
20240701,162900,628733900,75400,75400,75400,75400,0
|
|
20240701,162800,628733900,75400,75400,75400,75400,0
|
|
20240701,162700,628733900,75400,75400,75400,75400,0
|
|
20240701,162600,628733900,75400,75400,75400,75400,0
|
|
20240701,162500,628733900,75400,75400,75400,75400,0
|
|
20240701,162400,628733900,75400,75400,75400,75400,90
|
|
20240701,162300,628733900,75400,75400,75400,75400,0
|
|
20240701,162200,628733900,75400,75400,75400,75400,0
|
|
20240701,162100,628733900,75400,75400,75400,75400,0
|
|
20240701,162000,628733900,75400,75400,75400,75400,0
|
|
20240701,161900,628733900,75400,75400,75400,75400,0
|
|
20240701,161800,628733900,75400,75400,75400,75400,0
|
|
20240701,161700,628733900,75400,75400,75400,75400,0
|
|
20240701,161600,628733900,75400,75400,75400,75400,0
|
|
20240701,161500,628733900,75400,75400,75400,75400,0
|
|
20240701,161400,628733900,75400,75400,75400,75400,0
|
|
20240701,161300,628733900,75400,75400,75400,75400,0
|
|
20240701,161200,628733900,75400,75400,75400,75400,0
|
|
20240701,161100,628733900,75400,75400,75400,75400,0
|
|
20240701,161000,628733900,75400,75400,75400,75400,0
|
|
20240701,160900,628733900,75400,75400,75400,75400,0
|
|
20240701,160800,628733900,75400,75400,75400,75400,0
|
|
20240701,160700,628733900,75400,75400,75400,75400,0
|
|
20240701,160600,628733900,75400,75400,75400,75400,0
|
|
20240701,160500,628733900,75400,75400,75400,75400,0
|
|
20240701,160400,628733900,75400,75400,75400,75400,0
|
|
20240701,160300,628733900,75400,75400,75400,75400,0
|
|
20240701,160200,628733900,75400,75400,75400,75400,0
|
|
20240701,160100,628733900,75400,75400,75400,75400,0
|
|
20240701,160000,628733900,75400,75400,75400,75400,0
|
|
20240701,155900,628733900,75400,75400,75400,75400,0
|
|
20240701,155800,628733900,75400,75400,75400,75400,0
|
|
20240701,155700,628733900,75400,75400,75400,75400,0
|
|
20240701,155600,628733900,75400,75400,75400,75400,0
|
|
20240701,155500,628733900,75400,75400,75400,75400,0
|
|
20240701,155400,628733900,75400,75400,75400,75400,90
|
|
20240701,155300,628733900,75400,75400,75400,75400,0
|
|
20240701,155200,628733900,75400,75400,75400,75400,0
|
|
20240701,155100,628733900,75400,75400,75400,75400,0
|
|
20240701,155000,628733900,75400,75400,75400,75400,0
|
|
20240701,154900,628733900,75400,75400,75400,75400,0
|
|
20240701,154800,628733900,75400,75400,75400,75400,0
|
|
20240701,154700,628733900,75400,75400,75400,75400,0
|
|
20240701,154600,628733900,75400,75400,75400,75400,0
|
|
20240701,154500,628733900,75400,75400,75400,75400,0
|
|
20240701,154400,628733900,75400,75400,75400,75400,0
|
|
20240701,154300,628733900,75400,75400,75400,75400,0
|
|
20240701,154200,628733900,75400,75400,75400,75400,0
|
|
20240701,154100,628733900,75400,75400,75400,75400,0
|
|
20240701,154000,628733900,75400,75400,75400,75400,0
|
|
20240701,153900,628733900,75400,75400,75400,75400,0
|
|
20240701,153800,628733900,75400,75400,75400,75400,0
|
|
20240701,153700,628733900,75400,75400,75400,75400,0
|
|
20240701,153600,628733900,75400,75400,75400,75400,0
|
|
20240701,153500,628733900,75400,75400,75400,75400,0
|
|
20240701,153400,628733900,75400,75400,75400,75400,0
|
|
20240701,153300,628733900,75400,75400,75400,75400,0
|
|
20240701,153200,628733900,75400,75400,75400,75400,0
|
|
20240701,153100,628733900,75400,75400,75400,75400,0
|
|
20240701,153000,628733900,75400,75400,75400,75400,90
|
|
20240701,152900,621947900,75400,75400,75400,75400,0
|
|
20240701,152800,621947900,75400,75400,75400,75400,0
|
|
20240701,152700,621947900,75400,75400,75400,75400,0
|
|
20240701,152600,621947900,75400,75400,75400,75400,0
|
|
20240701,152500,621947900,75400,75400,75400,75400,0
|
|
20240701,152400,621947900,75400,75400,75400,75400,0
|
|
20240701,152300,621947900,75400,75400,75400,75400,0
|
|
20240701,152200,621947900,75400,75400,75400,75400,0
|
|
20240701,152100,621947900,75400,75400,75400,75400,0
|
|
20240701,152000,621947900,75400,75400,75400,75400,0
|
|
20240701,151900,621947900,75400,75400,75400,75400,0
|
|
20240701,151800,621947900,75400,75400,75400,75400,0
|
|
20240701,151700,621947900,75400,75400,75400,75400,0
|
|
20240701,151600,621947900,75400,75400,75400,75400,0
|
|
20240701,151500,621947900,75400,75400,75400,75400,0
|
|
20240701,151400,621947900,75400,75400,75400,75400,4
|
|
20240701,151300,621646300,75200,75200,75200,75200,0
|
|
20240701,151200,621646300,75200,75200,75200,75200,0
|
|
20240701,151100,621646300,75200,75200,75200,75200,0
|
|
20240701,151000,621646300,75200,75200,75200,75200,2
|
|
20240701,150900,621495900,75200,75200,75200,75200,0
|
|
20240701,150800,621495900,75200,75200,75200,75200,3
|
|
20240701,150700,621270300,75200,75200,75200,75200,0
|
|
20240701,150600,621270300,75200,75200,75200,75200,0
|
|
20240701,150500,621270300,75200,75200,75200,75200,0
|
|
20240701,150400,621270300,75200,75200,75200,75200,0
|
|
20240701,150300,621270300,75200,75200,75200,75200,0
|
|
20240701,150200,621270300,75200,75200,75200,75200,0
|
|
20240701,150100,621270300,75200,75200,75200,75200,0
|
|
20240701,150000,621270300,75200,75400,75400,75200,5
|
|
20240701,145900,620894100,75300,75300,75300,75300,0
|
|
20240701,145800,620894100,75300,75300,75300,75300,0
|
|
20240701,145700,620894100,75300,75300,75300,75300,0
|
|
20240701,145600,620894100,75300,75300,75300,75300,0
|
|
20240701,145500,620894100,75300,75300,75300,75300,0
|
|
20240701,145400,620894100,75300,75300,75300,75300,0
|
|
20240701,145300,620894100,75300,75300,75300,75300,0
|
|
20240701,145200,620894100,75300,75300,75300,75300,17
|
|
20240701,145100,619614000,75200,75200,75200,75200,0
|
|
20240701,145000,619614000,75200,75200,75200,75200,101
|
|
20240701,144900,612018800,75100,75100,75100,75100,0
|
|
20240701,144800,612018800,75100,75100,75100,75100,0
|
|
20240701,144700,612018800,75100,75100,75100,75100,3
|
|
20240701,144600,611793500,75200,75200,75200,75200,0
|
|
20240701,144500,611793500,75200,75200,75200,75200,0
|
|
20240701,144400,611793500,75200,75200,75200,75200,0
|
|
20240701,144300,611793500,75200,75200,75200,75200,0
|
|
20240701,144200,611793500,75200,75200,75200,75200,6
|
|
20240701,144100,611342300,75200,75200,75200,75200,0
|
|
20240701,144000,611342300,75200,75200,75200,75200,47
|
|
20240701,143900,607807900,75200,75200,75200,75200,0
|
|
20240701,143800,607807900,75200,75200,75200,75200,0
|
|
20240701,143700,607807900,75200,75200,75200,75200,0
|
|
20240701,143600,607807900,75200,75200,75200,75200,0
|
|
20240701,143500,607807900,75200,75200,75200,75200,0
|
|
20240701,143400,607807900,75200,75200,75200,75200,3
|
|
20240701,143300,607582300,75200,75200,75200,75200,0
|
|
20240701,143200,607582300,75200,75200,75200,75200,0
|
|
20240701,143100,607582300,75200,75200,75200,75200,0
|
|
20240701,143000,607582300,75200,75200,75200,75200,2
|
|
20240701,142900,607431900,75300,75300,75300,75300,0
|
|
20240701,142800,607431900,75300,75300,75300,75300,13
|
|
20240701,142700,606453000,75300,75300,75300,75300,0
|
|
20240701,142600,606453000,75300,75300,75300,75300,0
|
|
20240701,142500,606453000,75300,75300,75300,75300,0
|
|
20240701,142400,606453000,75300,75300,75300,75300,0
|
|
20240701,142300,606453000,75300,75300,75300,75300,0
|
|
20240701,142200,606453000,75300,75300,75300,75300,0
|
|
20240701,142100,606453000,75300,75300,75300,75300,1
|
|
20240701,142000,606377700,75400,75400,75400,75400,0
|
|
20240701,141900,606377700,75400,75400,75400,75400,0
|
|
20240701,141800,606377700,75400,75400,75400,75400,1
|
|
20240701,141700,606302300,75400,75400,75400,75400,0
|
|
20240701,141600,606302300,75400,75400,75400,75400,0
|
|
20240701,141500,606302300,75400,75300,75400,75300,3
|
|
20240701,141400,606076200,75100,75100,75100,75100,0
|
|
20240701,141300,606076200,75100,75100,75100,75100,0
|
|
20240701,141200,606076200,75100,75100,75100,75100,0
|
|
20240701,141100,606076200,75100,75100,75100,75100,0
|
|
20240701,141000,606076200,75100,75100,75100,75100,2
|
|
20240701,140900,605926000,75400,75400,75400,75400,0
|
|
20240701,140800,605926000,75400,75400,75400,75400,0
|
|
20240701,140700,605926000,75400,75400,75400,75400,0
|
|
20240701,140600,605926000,75400,75300,75400,75300,7
|
|
20240701,140500,605398300,75400,75200,75400,75200,140
|
|
20240701,140400,594849700,75200,75200,75200,75200,0
|
|
20240701,140300,594849700,75200,75200,75200,75200,0
|
|
20240701,140200,594849700,75200,75200,75200,75200,0
|
|
20240701,140100,594849700,75200,75200,75200,75200,0
|
|
20240701,140000,594849700,75200,75200,75200,75200,2
|
|
20240701,135900,594699300,75000,75000,75000,75000,0
|
|
20240701,135800,594699300,75000,75000,75000,75000,0
|
|
20240701,135700,594699300,75000,75000,75000,75000,0
|
|
20240701,135600,594699300,75000,75000,75000,75000,0
|
|
20240701,135500,594699300,75000,75000,75000,75000,0
|
|
20240701,135400,594699300,75000,75000,75000,75000,0
|
|
20240701,135300,594699300,75000,75000,75000,75000,0
|
|
20240701,135200,594699300,75000,75000,75000,75000,3
|
|
20240701,135100,594474300,75000,75000,75000,75000,0
|
|
20240701,135000,594474300,75000,75000,75000,75000,6
|
|
20240701,134900,594024300,75200,75200,75200,75200,0
|
|
20240701,134800,594024300,75200,75200,75200,75200,0
|
|
20240701,134700,594024300,75200,75200,75200,75200,100
|
|
20240701,134600,586504300,75100,75100,75100,75100,0
|
|
20240701,134500,586504300,75100,75100,75100,75100,32
|
|
20240701,134400,584101100,75100,75100,75100,75100,7
|
|
20240701,134300,583575400,75100,75100,75100,75100,6
|
|
20240701,134200,583124800,75200,75200,75200,75200,0
|
|
20240701,134100,583124800,75200,75200,75200,75200,52
|
|
20240701,134000,579214400,75200,75100,75200,75100,5
|
|
20240701,133900,578838500,75100,75100,75100,75100,0
|
|
20240701,133800,578838500,75100,75100,75100,75100,25
|
|
20240701,133700,576961000,75100,75100,75100,75100,0
|
|
20240701,133600,576961000,75100,75100,75100,75100,0
|
|
20240701,133500,576961000,75100,75100,75100,75100,0
|
|
20240701,133400,576961000,75100,75100,75100,75100,0
|
|
20240701,133300,576961000,75100,75100,75100,75100,0
|
|
20240701,133200,576961000,75100,75100,75100,75100,0
|
|
20240701,133100,576961000,75100,75100,75100,75100,0
|
|
20240701,133000,576961000,75100,75100,75100,75100,1
|
|
20240701,132900,576885900,75300,75300,75300,75300,0
|
|
20240701,132800,576885900,75300,75100,75300,75100,6
|
|
20240701,132700,576435100,75100,75100,75100,75100,0
|
|
20240701,132600,576435100,75100,75100,75100,75100,0
|
|
20240701,132500,576435100,75100,75100,75100,75100,0
|
|
20240701,132400,576435100,75100,75300,75300,75100,61
|
|
20240701,132300,571842400,75300,75300,75300,75300,0
|
|
20240701,132200,571842400,75300,75300,75300,75300,0
|
|
20240701,132100,571842400,75300,75300,75300,75300,0
|
|
20240701,132000,571842400,75300,75300,75300,75300,32
|
|
20240701,131900,569432800,75100,75100,75100,75100,0
|
|
20240701,131800,569432800,75100,75100,75100,75100,0
|
|
20240701,131700,569432800,75100,75100,75100,75100,0
|
|
20240701,131600,569432800,75100,75100,75100,75100,0
|
|
20240701,131500,569432800,75100,75100,75100,75100,0
|
|
20240701,131400,569432800,75100,75100,75100,75100,0
|
|
20240701,131300,569432800,75100,75100,75100,75100,0
|
|
20240701,131200,569432800,75100,75100,75100,75100,0
|
|
20240701,131100,569432800,75100,75100,75100,75100,0
|
|
20240701,131000,569432800,75100,75100,75100,75100,1
|
|
20240701,130900,569357700,75300,75200,75300,75200,31
|
|
20240701,130800,567025400,75200,75200,75200,75200,0
|
|
20240701,130700,567025400,75200,75200,75200,75200,0
|
|
20240701,130600,567025400,75200,75200,75200,75200,0
|
|
20240701,130500,567025400,75200,75200,75200,75200,0
|
|
20240701,130400,567025400,75200,75200,75200,75200,71
|
|
20240701,130300,561686200,75200,75200,75200,75200,0
|
|
20240701,130200,561686200,75200,75200,75200,75200,0
|
|
20240701,130100,561686200,75200,75200,75200,75200,0
|
|
20240701,130000,561686200,75200,75200,75200,75200,0
|
|
20240701,125900,561686200,75200,75200,75200,75200,0
|
|
20240701,125800,561686200,75200,75200,75200,75200,0
|
|
20240701,125700,561686200,75200,75200,75200,75200,0
|
|
20240701,125600,561686200,75200,75200,75200,75200,0
|
|
20240701,125500,561686200,75200,75200,75200,75200,0
|
|
20240701,125400,561686200,75200,75200,75200,75200,135
|
|
20240701,125300,551534200,75200,75200,75200,75200,0
|
|
20240701,125200,551534200,75200,75200,75200,75200,0
|
|
20240701,125100,551534200,75200,75200,75200,75200,0
|
|
20240701,125000,551534200,75200,75200,75200,75200,1
|
|
20240701,124900,551459000,75200,75200,75200,75200,0
|
|
20240701,124800,551459000,75200,75200,75200,75200,0
|
|
20240701,124700,551459000,75200,75200,75200,75200,0
|
|
20240701,124600,551459000,75200,75200,75200,75200,66
|
|
20240701,124500,546495800,75100,75100,75100,75100,0
|
|
20240701,124400,546495800,75100,75100,75100,75100,0
|
|
20240701,124300,546495800,75100,75100,75100,75100,0
|
|
20240701,124200,546495800,75100,75100,75100,75100,5
|
|
20240701,124100,546120300,75100,75100,75100,75100,0
|
|
20240701,124000,546120300,75100,75100,75100,75100,2
|
|
20240701,123900,545970100,75100,75100,75100,75100,5
|
|
20240701,123800,545594600,75100,75100,75100,75100,1
|
|
20240701,123700,545519500,75100,75100,75100,75100,0
|
|
20240701,123600,545519500,75100,75100,75100,75100,1
|
|
20240701,123500,545444400,75100,75100,75100,75100,0
|
|
20240701,123400,545444400,75100,75100,75100,75100,3
|
|
20240701,123300,545219100,75000,75000,75000,75000,0
|
|
20240701,123200,545219100,75000,75000,75000,75000,0
|
|
20240701,123100,545219100,75000,75000,75000,75000,0
|
|
20240701,123000,545219100,75000,75000,75000,75000,2
|
|
20240701,122900,545069100,75000,75000,75000,75000,33
|
|
20240701,122800,542594100,75000,75000,75000,75000,0
|
|
20240701,122700,542594100,75000,75000,75000,75000,44
|
|
20240701,122600,539294100,75100,75100,75100,75100,0
|
|
20240701,122500,539294100,75100,75100,75100,75100,1
|
|
20240701,122400,539219000,75100,75100,75100,75100,0
|
|
20240701,122300,539219000,75100,75100,75100,75100,0
|
|
20240701,122200,539219000,75100,75100,75100,75100,1
|
|
20240701,122100,539143900,75100,75100,75100,75100,14
|
|
20240701,122000,538092500,75200,75200,75200,75200,4
|
|
20240701,121900,537791700,75200,75200,75200,75200,0
|
|
20240701,121800,537791700,75200,75200,75200,75200,0
|
|
20240701,121700,537791700,75200,75200,75200,75200,0
|
|
20240701,121600,537791700,75200,75200,75200,75200,0
|
|
20240701,121500,537791700,75200,75200,75200,75200,3
|
|
20240701,121400,537566100,75000,75000,75000,75000,0
|
|
20240701,121300,537566100,75000,75000,75000,75000,0
|
|
20240701,121200,537566100,75000,75000,75000,75000,0
|
|
20240701,121100,537566100,75000,75000,75000,75000,1
|
|
20240701,121000,537491100,75000,75100,75100,75000,4
|
|
20240701,120900,537191000,75000,75000,75000,75000,1
|
|
20240701,120800,537116000,75200,75200,75200,75200,0
|
|
20240701,120700,537116000,75200,75200,75200,75200,30
|
|
20240701,120600,534860000,75200,75200,75200,75200,0
|
|
20240701,120500,534860000,75200,75200,75200,75200,0
|
|
20240701,120400,534860000,75200,75200,75200,75200,0
|
|
20240701,120300,534860000,75200,75200,75200,75200,1
|
|
20240701,120200,534784800,75300,75300,75300,75300,0
|
|
20240701,120100,534784800,75300,75300,75300,75300,0
|
|
20240701,120000,534784800,75300,75200,75300,75200,65
|
|
20240701,115900,529895800,75200,75200,75200,75200,0
|
|
20240701,115800,529895800,75200,75200,75200,75200,0
|
|
20240701,115700,529895800,75200,75200,75200,75200,0
|
|
20240701,115600,529895800,75200,75100,75200,75100,100
|
|
20240701,115500,522375900,74900,74900,74900,74900,0
|
|
20240701,115400,522375900,74900,74900,74900,74900,0
|
|
20240701,115300,522375900,74900,74900,74900,74900,0
|
|
20240701,115200,522375900,74900,74900,74900,74900,0
|
|
20240701,115100,522375900,74900,74900,74900,74900,0
|
|
20240701,115000,522375900,74900,74900,74900,74900,4
|
|
20240701,114900,522076300,74900,74900,74900,74900,0
|
|
20240701,114800,522076300,74900,74900,74900,74900,5
|
|
20240701,114700,521701800,74800,74800,74800,74800,0
|
|
20240701,114600,521701800,74800,74800,74800,74800,0
|
|
20240701,114500,521701800,74800,74800,74800,74800,0
|
|
20240701,114400,521701800,74800,74800,74800,74800,0
|
|
20240701,114300,521701800,74800,74800,74800,74800,0
|
|
20240701,114200,521701800,74800,74800,74800,74800,0
|
|
20240701,114100,521701800,74800,74800,74800,74800,0
|
|
20240701,114000,521701800,74800,74800,74800,74800,0
|
|
20240701,113900,521701800,74800,74800,74800,74800,0
|
|
20240701,113800,521701800,74800,74800,74800,74800,0
|
|
20240701,113700,521701800,74800,74800,74800,74800,0
|
|
20240701,113600,521701800,74800,74800,74800,74800,0
|
|
20240701,113500,521701800,74800,74800,74800,74800,0
|
|
20240701,113400,521701800,74800,74800,74800,74800,0
|
|
20240701,113300,521701800,74800,74800,74800,74800,7
|
|
20240701,113200,521178200,74700,74700,74700,74700,0
|
|
20240701,113100,521178200,74700,74700,74700,74700,0
|
|
20240701,113000,521178200,74700,74700,74700,74700,2
|
|
20240701,112900,521028800,74800,74800,74800,74800,0
|
|
20240701,112800,521028800,74800,74800,74800,74800,2
|
|
20240701,112700,520879200,74700,74700,74700,74700,0
|
|
20240701,112600,520879200,74700,74700,74700,74700,0
|
|
20240701,112500,520879200,74700,74700,74700,74700,5
|
|
20240701,112400,520505700,74800,74800,74800,74800,0
|
|
20240701,112300,520505700,74800,74800,74800,74800,0
|
|
20240701,112200,520505700,74800,74800,74800,74800,0
|
|
20240701,112100,520505700,74800,74800,74800,74800,0
|
|
20240701,112000,520505700,74800,74700,74800,74700,7
|
|
20240701,111900,519982700,74600,74600,74600,74600,2
|
|
20240701,111800,519833500,74600,74600,74600,74600,0
|
|
20240701,111700,519833500,74600,74600,74600,74600,0
|
|
20240701,111600,519833500,74600,74600,74600,74600,0
|
|
20240701,111500,519833500,74600,74600,74600,74600,0
|
|
20240701,111400,519833500,74600,74600,74600,74600,0
|
|
20240701,111300,519833500,74600,74600,74600,74600,70
|
|
20240701,111200,514611500,74600,74600,74600,74600,1
|
|
20240701,111100,514536900,74600,74600,74600,74600,4
|
|
20240701,111000,514238500,74500,74500,74500,74500,3
|
|
20240701,110900,514015000,74500,74500,74500,74500,0
|
|
20240701,110800,514015000,74500,74600,74600,74500,18
|
|
20240701,110700,512672700,74600,74600,74600,74600,0
|
|
20240701,110600,512672700,74600,74600,74600,74600,51
|
|
20240701,110500,508868100,74500,74500,74500,74500,46
|
|
20240701,110400,505441100,74400,74500,74500,74400,105
|
|
20240701,110300,497622800,74600,74600,74600,74600,1
|
|
20240701,110200,497548200,74500,74600,74600,74500,22
|
|
20240701,110100,495908400,74700,74700,74700,74700,0
|
|
20240701,110000,495908400,74700,74700,74700,74700,4
|
|
20240701,105900,495609600,74500,74500,74500,74500,0
|
|
20240701,105800,495609600,74500,74500,74500,74500,0
|
|
20240701,105700,495609600,74500,74500,74500,74500,0
|
|
20240701,105600,495609600,74500,74500,74500,74500,0
|
|
20240701,105500,495609600,74500,74500,74500,74500,0
|
|
20240701,105400,495609600,74500,74600,74600,74500,6
|
|
20240701,105300,495162100,74600,74500,74600,74500,37
|
|
20240701,105200,492405500,74600,74600,74600,74600,0
|
|
20240701,105100,492405500,74600,74600,74600,74600,1
|
|
20240701,105000,492330900,74500,74500,74500,74500,3
|
|
20240701,104900,492107400,74600,74600,74600,74600,3
|
|
20240701,104800,491883600,74600,74600,74600,74600,8
|
|
20240701,104700,491286800,74600,74700,74700,74600,4
|
|
20240701,104600,490988300,74700,74700,74700,74700,11
|
|
20240701,104500,490166600,74800,74800,74800,74800,0
|
|
20240701,104400,490166600,74800,74800,74800,74800,0
|
|
20240701,104300,490166600,74800,74800,74800,74800,0
|
|
20240701,104200,490166600,74800,74800,74800,74800,0
|
|
20240701,104100,490166600,74800,74800,74800,74800,4
|
|
20240701,104000,489867400,74800,74700,74900,74700,5
|
|
20240701,103900,489493300,74900,74700,74900,74700,16
|
|
20240701,103800,488295500,74600,74600,74600,74600,0
|
|
20240701,103700,488295500,74600,74600,74600,74600,0
|
|
20240701,103600,488295500,74600,74900,74900,74600,53
|
|
20240701,103500,484340500,75000,75000,75000,75000,0
|
|
20240701,103400,484340500,75000,75000,75000,75000,1
|
|
20240701,103300,484265500,74800,74800,74800,74800,10
|
|
20240701,103200,483517500,75000,74800,75000,74800,2
|
|
20240701,103100,483367700,74600,74500,74800,74500,77
|
|
20240701,103000,477617800,74500,74400,74600,74400,78
|
|
20240701,102900,471803700,74400,74700,74700,74400,337
|
|
20240701,102800,446702100,74600,74600,74600,74600,3
|
|
20240701,102700,446478300,74600,74600,74600,74600,2
|
|
20240701,102600,446329100,74600,74600,74600,74600,0
|
|
20240701,102500,446329100,74600,74600,74600,74600,0
|
|
20240701,102400,446329100,74600,75100,75100,74600,131
|
|
20240701,102300,436547100,75000,75000,75000,75000,14
|
|
20240701,102200,435497100,75000,75000,75000,75000,80
|
|
20240701,102100,429497100,75000,74800,75000,74800,116
|
|
20240701,102000,420809200,74800,74700,74800,74700,203
|
|
20240701,101900,405632000,74500,74600,74600,74500,159
|
|
20240701,101800,393786300,74600,74600,74600,74600,3
|
|
20240701,101700,393562500,74600,74600,74600,74600,1
|
|
20240701,101600,393487900,74500,74500,74700,74500,8
|
|
20240701,101500,392891600,74500,74500,74500,74500,1
|
|
20240701,101400,392817100,74500,74500,74500,74500,19
|
|
20240701,101300,391401600,74500,74500,74500,74500,3
|
|
20240701,101200,391178100,74500,74500,74500,74500,0
|
|
20240701,101100,391178100,74500,74500,74500,74500,0
|
|
20240701,101000,391178100,74500,74800,74800,74400,503
|
|
20240701,100900,353697400,74800,74800,74800,74800,0
|
|
20240701,100800,353697400,74800,74800,74800,74800,0
|
|
20240701,100700,353697400,74800,74800,74800,74800,100
|
|
20240701,100600,346217400,74800,74800,74800,74800,0
|
|
20240701,100500,346217400,74800,74800,74800,74800,0
|
|
20240701,100400,346217400,74800,74800,74800,74800,0
|
|
20240701,100300,346217400,74800,74800,74800,74800,0
|
|
20240701,100200,346217400,74800,74800,74800,74800,41
|
|
20240701,100100,343150600,74700,74800,74800,74700,7
|
|
20240701,100000,342627200,74800,74800,74800,74800,2
|
|
20240701,095900,342477600,74800,74800,74800,74800,2
|
|
20240701,095800,342328000,74600,74600,74600,74600,17
|
|
20240701,095700,341059800,74600,74500,74600,74500,51
|
|
20240701,095600,337255300,74600,74600,74600,74600,92
|
|
20240701,095500,330392100,74600,74600,74600,74600,0
|
|
20240701,095400,330392100,74600,74800,74800,74600,28
|
|
20240701,095300,328303100,74800,74800,74800,74800,1
|
|
20240701,095200,328228300,74600,74600,74600,74600,12
|
|
20240701,095100,327333100,74500,74600,74600,74500,48
|
|
20240701,095000,323752600,74500,74500,74500,74500,1
|
|
20240701,094900,323678100,74500,74800,74800,74300,1224
|
|
20240701,094800,232441200,75000,75000,75000,75000,2
|
|
20240701,094700,232291200,74900,75000,75000,74900,134
|
|
20240701,094600,222246300,75200,75200,75200,75200,0
|
|
20240701,094500,222246300,75200,75200,75200,75200,0
|
|
20240701,094400,222246300,75200,75200,75200,75200,0
|
|
20240701,094300,222246300,75200,75200,75200,75200,0
|
|
20240701,094200,222246300,75200,75200,75200,75200,0
|
|
20240701,094100,222246300,75200,75200,75200,75200,1
|
|
20240701,094000,222171100,75300,75200,75300,75200,5
|
|
20240701,093900,221795000,75100,75000,75100,75000,7
|
|
20240701,093800,221269400,75000,75000,75000,74800,201
|
|
20240701,093700,206200200,75000,74900,75000,74900,144
|
|
20240701,093600,195400300,74700,74700,74800,74700,171
|
|
20240701,093500,182619300,74600,74600,74600,74600,1
|
|
20240701,093400,182544700,74600,74600,74600,74600,23
|
|
20240701,093300,180828900,74600,74800,74800,74500,120
|
|
20240701,093200,171877900,74800,74700,74800,74700,52
|
|
20240701,093100,167993400,74700,75100,75100,74700,608
|
|
20240701,093000,122491000,75200,75400,75400,75200,21
|
|
20240701,092900,120910300,75500,75500,75500,75500,1
|
|
20240701,092800,120834800,75500,75500,75500,75500,1
|
|
20240701,092700,120759300,75500,75500,75500,75500,0
|
|
20240701,092600,120759300,75500,75500,75500,75500,0
|
|
20240701,092500,120759300,75500,75700,75700,75500,13
|
|
20240701,092400,119776100,75700,75700,75700,75700,1
|
|
20240701,092300,119700400,75800,75800,75800,75800,69
|
|
20240701,092200,114470200,75900,75900,75900,75900,0
|
|
20240701,092100,114470200,75900,75900,75900,75900,20
|
|
20240701,092000,112952200,75900,75900,75900,75800,4
|
|
20240701,091900,112648700,75900,76300,76300,75900,301
|
|
20240701,091800,89782600,76600,76600,76600,76600,0
|
|
20240701,091700,89782600,76600,76600,76600,76600,0
|
|
20240701,091600,89782600,76600,76600,76600,76600,0
|
|
20240701,091500,89782600,76600,76600,76600,76600,40
|
|
20240701,091400,86718600,76500,76500,76500,76500,0
|
|
20240701,091300,86718600,76500,76500,76500,76500,1
|
|
20240701,091200,86642100,76600,76600,76600,76600,1
|
|
20240701,091100,86565500,76600,76600,76600,76600,0
|
|
20240701,091000,86565500,76600,76900,76900,76600,10
|
|
20240701,090900,85799200,76400,76500,76500,76400,15
|
|
20240701,090800,84652300,76500,76500,76500,76500,0
|
|
20240701,090700,84652300,76500,76500,76500,76500,2
|
|
20240701,090600,84499300,77100,77100,77100,77100,5
|
|
20240701,090500,84113800,77100,77100,77100,77100,3
|
|
20240701,090400,83882500,77300,77300,77300,77300,0
|
|
20240701,090300,83882500,77300,77300,77300,77300,0
|
|
20240701,090200,83882500,77300,77300,77300,77300,2
|
|
20240701,090100,83727900,76500,76500,76500,76500,984
|
|
20240701,090000,8451900,76600,77300,77300,76600,110
|