657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195400,704430100,73800,73800,73800,73800,266
|
|
20240702,195300,704430100,73800,73800,73800,73800,0
|
|
20240702,195200,704430100,73800,73800,73800,73800,0
|
|
20240702,195100,704430100,73800,73800,73800,73800,0
|
|
20240702,195000,704430100,73800,73800,73800,73800,0
|
|
20240702,194900,704430100,73800,73800,73800,73800,0
|
|
20240702,194800,704430100,73800,73800,73800,73800,0
|
|
20240702,194700,704430100,73800,73800,73800,73800,0
|
|
20240702,194600,704430100,73800,73800,73800,73800,0
|
|
20240702,194500,704430100,73800,73800,73800,73800,0
|
|
20240702,194400,704430100,73800,73800,73800,73800,0
|
|
20240702,194300,704430100,73800,73800,73800,73800,0
|
|
20240702,194200,704430100,73800,73800,73800,73800,0
|
|
20240702,194100,704430100,73800,73800,73800,73800,0
|
|
20240702,194000,704430100,73800,73800,73800,73800,0
|
|
20240702,193900,704430100,73800,73800,73800,73800,0
|
|
20240702,193800,704430100,73800,73800,73800,73800,0
|
|
20240702,193700,704430100,73800,73800,73800,73800,0
|
|
20240702,193600,704430100,73800,73800,73800,73800,0
|
|
20240702,193500,704430100,73800,73800,73800,73800,0
|
|
20240702,193400,704430100,73800,73800,73800,73800,0
|
|
20240702,193300,704430100,73800,73800,73800,73800,0
|
|
20240702,193200,704430100,73800,73800,73800,73800,0
|
|
20240702,193100,704430100,73800,73800,73800,73800,0
|
|
20240702,193000,704430100,73800,73800,73800,73800,0
|
|
20240702,192900,704430100,73800,73800,73800,73800,0
|
|
20240702,192800,704430100,73800,73800,73800,73800,0
|
|
20240702,192700,704430100,73800,73800,73800,73800,0
|
|
20240702,192600,704430100,73800,73800,73800,73800,0
|
|
20240702,192500,704430100,73800,73800,73800,73800,0
|
|
20240702,192400,704430100,73800,73800,73800,73800,266
|
|
20240702,192300,704430100,73800,73800,73800,73800,0
|
|
20240702,192200,704430100,73800,73800,73800,73800,0
|
|
20240702,192100,704430100,73800,73800,73800,73800,0
|
|
20240702,192000,704430100,73800,73800,73800,73800,0
|
|
20240702,191900,704430100,73800,73800,73800,73800,0
|
|
20240702,191800,704430100,73800,73800,73800,73800,0
|
|
20240702,191700,704430100,73800,73800,73800,73800,0
|
|
20240702,191600,704430100,73800,73800,73800,73800,0
|
|
20240702,191500,704430100,73800,73800,73800,73800,0
|
|
20240702,191400,704430100,73800,73800,73800,73800,0
|
|
20240702,191300,704430100,73800,73800,73800,73800,0
|
|
20240702,191200,704430100,73800,73800,73800,73800,0
|
|
20240702,191100,704430100,73800,73800,73800,73800,0
|
|
20240702,191000,704430100,73800,73800,73800,73800,0
|
|
20240702,190900,704430100,73800,73800,73800,73800,0
|
|
20240702,190800,704430100,73800,73800,73800,73800,0
|
|
20240702,190700,704430100,73800,73800,73800,73800,0
|
|
20240702,190600,704430100,73800,73800,73800,73800,0
|
|
20240702,190500,704430100,73800,73800,73800,73800,0
|
|
20240702,190400,704430100,73800,73800,73800,73800,0
|
|
20240702,190300,704430100,73800,73800,73800,73800,0
|
|
20240702,190200,704430100,73800,73800,73800,73800,0
|
|
20240702,190100,704430100,73800,73800,73800,73800,0
|
|
20240702,190000,704430100,73800,73800,73800,73800,0
|
|
20240702,185900,704430100,73800,73800,73800,73800,0
|
|
20240702,185800,704430100,73800,73800,73800,73800,0
|
|
20240702,185700,704430100,73800,73800,73800,73800,0
|
|
20240702,185600,704430100,73800,73800,73800,73800,0
|
|
20240702,185500,704430100,73800,73800,73800,73800,0
|
|
20240702,185400,704430100,73800,73800,73800,73800,266
|
|
20240702,185300,704430100,73800,73800,73800,73800,0
|
|
20240702,185200,704430100,73800,73800,73800,73800,0
|
|
20240702,185100,704430100,73800,73800,73800,73800,0
|
|
20240702,185000,704430100,73800,73800,73800,73800,0
|
|
20240702,184900,704430100,73800,73800,73800,73800,0
|
|
20240702,184800,704430100,73800,73800,73800,73800,0
|
|
20240702,184700,704430100,73800,73800,73800,73800,0
|
|
20240702,184600,704430100,73800,73800,73800,73800,0
|
|
20240702,184500,704430100,73800,73800,73800,73800,0
|
|
20240702,184400,704430100,73800,73800,73800,73800,0
|
|
20240702,184300,704430100,73800,73800,73800,73800,0
|
|
20240702,184200,704430100,73800,73800,73800,73800,0
|
|
20240702,184100,704430100,73800,73800,73800,73800,0
|
|
20240702,184000,704430100,73800,73800,73800,73800,0
|
|
20240702,183900,704430100,73800,73800,73800,73800,0
|
|
20240702,183800,704430100,73800,73800,73800,73800,0
|
|
20240702,183700,704430100,73800,73800,73800,73800,0
|
|
20240702,183600,704430100,73800,73800,73800,73800,0
|
|
20240702,183500,704430100,73800,73800,73800,73800,0
|
|
20240702,183400,704430100,73800,73800,73800,73800,0
|
|
20240702,183300,704430100,73800,73800,73800,73800,0
|
|
20240702,183200,704430100,73800,73800,73800,73800,0
|
|
20240702,183100,704430100,73800,73800,73800,73800,0
|
|
20240702,183000,704430100,73800,73800,73800,73800,0
|
|
20240702,182900,704430100,73800,73800,73800,73800,0
|
|
20240702,182800,704430100,73800,73800,73800,73800,0
|
|
20240702,182700,704430100,73800,73800,73800,73800,0
|
|
20240702,182600,704430100,73800,73800,73800,73800,0
|
|
20240702,182500,704430100,73800,73800,73800,73800,0
|
|
20240702,182400,704430100,73800,73800,73800,73800,266
|
|
20240702,182300,704430100,73800,73800,73800,73800,0
|
|
20240702,182200,704430100,73800,73800,73800,73800,0
|
|
20240702,182100,704430100,73800,73800,73800,73800,0
|
|
20240702,182000,704430100,73800,73800,73800,73800,0
|
|
20240702,181900,704430100,73800,73800,73800,73800,0
|
|
20240702,181800,704430100,73800,73800,73800,73800,0
|
|
20240702,181700,704430100,73800,73800,73800,73800,0
|
|
20240702,181600,704430100,73800,73800,73800,73800,0
|
|
20240702,181500,704430100,73800,73800,73800,73800,0
|
|
20240702,181400,704430100,73800,73800,73800,73800,0
|
|
20240702,181300,704430100,73800,73800,73800,73800,0
|
|
20240702,181200,704430100,73800,73800,73800,73800,0
|
|
20240702,181100,704430100,73800,73800,73800,73800,0
|
|
20240702,181000,704430100,73800,73800,73800,73800,0
|
|
20240702,180900,704430100,73800,73800,73800,73800,0
|
|
20240702,180800,704430100,73800,73800,73800,73800,0
|
|
20240702,180700,704430100,73800,73800,73800,73800,0
|
|
20240702,180600,704430100,73800,73800,73800,73800,0
|
|
20240702,180500,704430100,73800,73800,73800,73800,0
|
|
20240702,180400,704430100,73800,73800,73800,73800,0
|
|
20240702,180300,704430100,73800,73800,73800,73800,0
|
|
20240702,180200,704430100,73800,73800,73800,73800,0
|
|
20240702,180100,704430100,73800,73800,73800,73800,0
|
|
20240702,180000,704430100,73800,73800,73800,73800,0
|
|
20240702,175900,704430100,73800,73800,73800,73800,0
|
|
20240702,175800,704430100,73800,73800,73800,73800,0
|
|
20240702,175700,704430100,73800,73800,73800,73800,0
|
|
20240702,175600,704430100,73800,73800,73800,73800,0
|
|
20240702,175500,704430100,73800,73800,73800,73800,0
|
|
20240702,175400,704430100,73800,73800,73800,73800,266
|
|
20240702,175300,704430100,73800,73800,73800,73800,0
|
|
20240702,175200,704430100,73800,73800,73800,73800,0
|
|
20240702,175100,704430100,73800,73800,73800,73800,0
|
|
20240702,175000,704430100,73800,73800,73800,73800,0
|
|
20240702,174900,704430100,73800,73800,73800,73800,0
|
|
20240702,174800,704430100,73800,73800,73800,73800,0
|
|
20240702,174700,704430100,73800,73800,73800,73800,0
|
|
20240702,174600,704430100,73800,73800,73800,73800,0
|
|
20240702,174500,704430100,73800,73800,73800,73800,0
|
|
20240702,174400,704430100,73800,73800,73800,73800,0
|
|
20240702,174300,704430100,73800,73800,73800,73800,0
|
|
20240702,174200,704430100,73800,73800,73800,73800,0
|
|
20240702,174100,704430100,73800,73800,73800,73800,0
|
|
20240702,174000,704430100,73800,73800,73800,73800,0
|
|
20240702,173900,704430100,73800,73800,73800,73800,0
|
|
20240702,173800,704430100,73800,73800,73800,73800,0
|
|
20240702,173700,704430100,73800,73800,73800,73800,0
|
|
20240702,173600,704430100,73800,73800,73800,73800,0
|
|
20240702,173500,704430100,73800,73800,73800,73800,0
|
|
20240702,173400,704430100,73800,73800,73800,73800,0
|
|
20240702,173300,704430100,73800,73800,73800,73800,0
|
|
20240702,173200,704430100,73800,73800,73800,73800,0
|
|
20240702,173100,704430100,73800,73800,73800,73800,0
|
|
20240702,173000,704430100,73800,73800,73800,73800,0
|
|
20240702,172900,704430100,73800,73800,73800,73800,0
|
|
20240702,172800,704430100,73800,73800,73800,73800,0
|
|
20240702,172700,704430100,73800,73800,73800,73800,0
|
|
20240702,172600,704430100,73800,73800,73800,73800,0
|
|
20240702,172500,704430100,73800,73800,73800,73800,0
|
|
20240702,172400,704430100,73800,73800,73800,73800,266
|
|
20240702,172300,704430100,73800,73800,73800,73800,0
|
|
20240702,172200,704430100,73800,73800,73800,73800,0
|
|
20240702,172100,704430100,73800,73800,73800,73800,0
|
|
20240702,172000,704430100,73800,73800,73800,73800,0
|
|
20240702,171900,704430100,73800,73800,73800,73800,0
|
|
20240702,171800,704430100,73800,73800,73800,73800,0
|
|
20240702,171700,704430100,73800,73800,73800,73800,0
|
|
20240702,171600,704430100,73800,73800,73800,73800,0
|
|
20240702,171500,704430100,73800,73800,73800,73800,0
|
|
20240702,171400,704430100,73800,73800,73800,73800,0
|
|
20240702,171300,704430100,73800,73800,73800,73800,0
|
|
20240702,171200,704430100,73800,73800,73800,73800,0
|
|
20240702,171100,704430100,73800,73800,73800,73800,0
|
|
20240702,171000,704430100,73800,73800,73800,73800,0
|
|
20240702,170900,704430100,73800,73800,73800,73800,0
|
|
20240702,170800,704430100,73800,73800,73800,73800,0
|
|
20240702,170700,704430100,73800,73800,73800,73800,0
|
|
20240702,170600,704430100,73800,73800,73800,73800,0
|
|
20240702,170500,704430100,73800,73800,73800,73800,0
|
|
20240702,170400,704430100,73800,73800,73800,73800,0
|
|
20240702,170300,704430100,73800,73800,73800,73800,0
|
|
20240702,170200,704430100,73800,73800,73800,73800,0
|
|
20240702,170100,704430100,73800,73800,73800,73800,0
|
|
20240702,170000,704430100,73800,73800,73800,73800,0
|
|
20240702,165900,704430100,73800,73800,73800,73800,0
|
|
20240702,165800,704430100,73800,73800,73800,73800,0
|
|
20240702,165700,704430100,73800,73800,73800,73800,0
|
|
20240702,165600,704430100,73800,73800,73800,73800,0
|
|
20240702,165500,704430100,73800,73800,73800,73800,0
|
|
20240702,165400,704430100,73800,73800,73800,73800,266
|
|
20240702,165300,704430100,73800,73800,73800,73800,0
|
|
20240702,165200,704430100,73800,73800,73800,73800,0
|
|
20240702,165100,704430100,73800,73800,73800,73800,0
|
|
20240702,165000,704430100,73800,73800,73800,73800,0
|
|
20240702,164900,704430100,73800,73800,73800,73800,0
|
|
20240702,164800,704430100,73800,73800,73800,73800,0
|
|
20240702,164700,704430100,73800,73800,73800,73800,0
|
|
20240702,164600,704430100,73800,73800,73800,73800,0
|
|
20240702,164500,704430100,73800,73800,73800,73800,0
|
|
20240702,164400,704430100,73800,73800,73800,73800,0
|
|
20240702,164300,704430100,73800,73800,73800,73800,0
|
|
20240702,164200,704430100,73800,73800,73800,73800,0
|
|
20240702,164100,704430100,73800,73800,73800,73800,0
|
|
20240702,164000,704430100,73800,73800,73800,73800,0
|
|
20240702,163900,704430100,73800,73800,73800,73800,0
|
|
20240702,163800,704430100,73800,73800,73800,73800,0
|
|
20240702,163700,704430100,73800,73800,73800,73800,0
|
|
20240702,163600,704430100,73800,73800,73800,73800,0
|
|
20240702,163500,704430100,73800,73800,73800,73800,0
|
|
20240702,163400,704430100,73800,73800,73800,73800,0
|
|
20240702,163300,704430100,73800,73800,73800,73800,0
|
|
20240702,163200,704430100,73800,73800,73800,73800,0
|
|
20240702,163100,704430100,73800,73800,73800,73800,0
|
|
20240702,163000,704430100,73800,73800,73800,73800,0
|
|
20240702,162900,704430100,73800,73800,73800,73800,0
|
|
20240702,162800,704430100,73800,73800,73800,73800,0
|
|
20240702,162700,704430100,73800,73800,73800,73800,0
|
|
20240702,162600,704430100,73800,73800,73800,73800,0
|
|
20240702,162500,704430100,73800,73800,73800,73800,0
|
|
20240702,162400,704430100,73800,73800,73800,73800,266
|
|
20240702,162300,704430100,73800,73800,73800,73800,0
|
|
20240702,162200,704430100,73800,73800,73800,73800,0
|
|
20240702,162100,704430100,73800,73800,73800,73800,0
|
|
20240702,162000,704430100,73800,73800,73800,73800,0
|
|
20240702,161900,704430100,73800,73800,73800,73800,0
|
|
20240702,161800,704430100,73800,73800,73800,73800,0
|
|
20240702,161700,704430100,73800,73800,73800,73800,0
|
|
20240702,161600,704430100,73800,73800,73800,73800,0
|
|
20240702,161500,704430100,73800,73800,73800,73800,0
|
|
20240702,161400,704430100,73800,73800,73800,73800,0
|
|
20240702,161300,704430100,73800,73800,73800,73800,0
|
|
20240702,161200,704430100,73800,73800,73800,73800,0
|
|
20240702,161100,704430100,73800,73800,73800,73800,0
|
|
20240702,161000,704430100,73800,73800,73800,73800,0
|
|
20240702,160900,704430100,73800,73800,73800,73800,0
|
|
20240702,160800,704430100,73800,73800,73800,73800,0
|
|
20240702,160700,704430100,73800,73800,73800,73800,0
|
|
20240702,160600,704430100,73800,73800,73800,73800,0
|
|
20240702,160500,704430100,73800,73800,73800,73800,0
|
|
20240702,160400,704430100,73800,73800,73800,73800,0
|
|
20240702,160300,704430100,73800,73800,73800,73800,0
|
|
20240702,160200,704430100,73800,73800,73800,73800,0
|
|
20240702,160100,704430100,73800,73800,73800,73800,0
|
|
20240702,160000,704430100,73800,73800,73800,73800,0
|
|
20240702,155900,704430100,73800,73800,73800,73800,0
|
|
20240702,155800,704430100,73800,73800,73800,73800,0
|
|
20240702,155700,704430100,73800,73800,73800,73800,0
|
|
20240702,155600,704430100,73800,73800,73800,73800,0
|
|
20240702,155500,704430100,73800,73800,73800,73800,0
|
|
20240702,155400,704430100,73800,73800,73800,73800,266
|
|
20240702,155300,704430100,73800,73800,73800,73800,0
|
|
20240702,155200,704430100,73800,73800,73800,73800,0
|
|
20240702,155100,704430100,73800,73800,73800,73800,0
|
|
20240702,155000,704430100,73800,73800,73800,73800,0
|
|
20240702,154900,704430100,73800,73800,73800,73800,0
|
|
20240702,154800,704430100,73800,73800,73800,73800,0
|
|
20240702,154700,704430100,73800,73800,73800,73800,0
|
|
20240702,154600,704430100,73800,73800,73800,73800,0
|
|
20240702,154500,704430100,73800,73800,73800,73800,0
|
|
20240702,154400,704430100,73800,73800,73800,73800,0
|
|
20240702,154300,704430100,73800,73800,73800,73800,0
|
|
20240702,154200,704430100,73800,73800,73800,73800,0
|
|
20240702,154100,704430100,73800,73800,73800,73800,0
|
|
20240702,154000,704430100,73800,73800,73800,73800,0
|
|
20240702,153900,704430100,73800,73800,73800,73800,0
|
|
20240702,153800,704430100,73800,73800,73800,73800,0
|
|
20240702,153700,704430100,73800,73800,73800,73800,0
|
|
20240702,153600,704430100,73800,73800,73800,73800,0
|
|
20240702,153500,704430100,73800,73800,73800,73800,0
|
|
20240702,153400,704430100,73800,73800,73800,73800,0
|
|
20240702,153300,704430100,73800,73800,73800,73800,0
|
|
20240702,153200,704430100,73800,73800,73800,73800,0
|
|
20240702,153100,704430100,73800,73800,73800,73800,0
|
|
20240702,153000,704430100,73800,73800,73800,73800,266
|
|
20240702,152900,684799300,73800,73800,73800,73800,0
|
|
20240702,152800,684799300,73800,73800,73800,73800,0
|
|
20240702,152700,684799300,73800,73800,73800,73800,0
|
|
20240702,152600,684799300,73800,73800,73800,73800,0
|
|
20240702,152500,684799300,73800,73800,73800,73800,0
|
|
20240702,152400,684799300,73800,73800,73800,73800,0
|
|
20240702,152300,684799300,73800,73800,73800,73800,0
|
|
20240702,152200,684799300,73800,73800,73800,73800,0
|
|
20240702,152100,684799300,73800,73800,73800,73800,0
|
|
20240702,152000,684799300,73800,73800,73800,73800,0
|
|
20240702,151900,684799300,73800,73800,73800,73800,0
|
|
20240702,151800,684799300,73800,73800,73800,73800,0
|
|
20240702,151700,684799300,73800,73800,73800,73800,0
|
|
20240702,151600,684799300,73800,73800,73800,73800,0
|
|
20240702,151500,684799300,73800,73800,73800,73800,11
|
|
20240702,151400,683987500,73800,73800,73800,73800,0
|
|
20240702,151300,683987500,73800,73800,73800,73800,0
|
|
20240702,151200,683987500,73800,73700,73800,73700,53
|
|
20240702,151100,680077100,73700,73700,73700,73700,1
|
|
20240702,151000,680003400,73700,73600,73700,73600,87
|
|
20240702,150900,673591600,73700,73800,73800,73700,44
|
|
20240702,150800,670345800,73800,73800,73800,73800,0
|
|
20240702,150700,670345800,73800,73800,73800,73800,27
|
|
20240702,150600,668353200,74100,74100,74100,74100,0
|
|
20240702,150500,668353200,74100,74100,74100,74100,1
|
|
20240702,150400,668279100,74000,74000,74000,74000,1
|
|
20240702,150300,668205100,74000,74000,74000,74000,0
|
|
20240702,150200,668205100,74000,74000,74000,74000,0
|
|
20240702,150100,668205100,74000,74000,74000,74000,0
|
|
20240702,150000,668205100,74000,74000,74000,74000,6
|
|
20240702,145900,667761100,74000,74000,74000,74000,0
|
|
20240702,145800,667761100,74000,74000,74000,74000,110
|
|
20240702,145700,659621100,74000,74000,74000,74000,0
|
|
20240702,145600,659621100,74000,74000,74000,74000,4
|
|
20240702,145500,659325100,74100,74100,74100,74100,0
|
|
20240702,145400,659325100,74100,74100,74100,74100,0
|
|
20240702,145300,659325100,74100,74100,74100,74100,0
|
|
20240702,145200,659325100,74100,74000,74100,74000,3
|
|
20240702,145100,659103000,73900,73800,73900,73800,323
|
|
20240702,145000,635233400,73800,73800,73800,73800,0
|
|
20240702,144900,635233400,73800,73800,73800,73800,0
|
|
20240702,144800,635233400,73800,73800,73800,73800,0
|
|
20240702,144700,635233400,73800,73800,73800,73800,0
|
|
20240702,144600,635233400,73800,73800,73800,73800,0
|
|
20240702,144500,635233400,73800,73800,73800,73800,10
|
|
20240702,144400,634495400,73600,73700,73700,73600,1018
|
|
20240702,144300,559543300,73700,73700,73700,73700,0
|
|
20240702,144200,559543300,73700,73700,73700,73700,0
|
|
20240702,144100,559543300,73700,73700,73700,73700,0
|
|
20240702,144000,559543300,73700,73700,73700,73700,3
|
|
20240702,143900,559322200,73700,73700,73700,73700,0
|
|
20240702,143800,559322200,73700,73700,73700,73700,33
|
|
20240702,143700,556890100,73800,73800,73800,73800,27
|
|
20240702,143600,554897500,73900,73900,73900,73900,0
|
|
20240702,143500,554897500,73900,73900,73900,73900,0
|
|
20240702,143400,554897500,73900,73900,73900,73900,2
|
|
20240702,143300,554749700,73900,73900,73900,73900,0
|
|
20240702,143200,554749700,73900,73700,73900,73700,61
|
|
20240702,143100,550242200,73700,73700,73700,73600,356
|
|
20240702,143000,524031600,73600,73700,73700,73600,305
|
|
20240702,142900,501572800,73700,73700,73700,73700,0
|
|
20240702,142800,501572800,73700,73700,73700,73700,0
|
|
20240702,142700,501572800,73700,73700,73700,73700,0
|
|
20240702,142600,501572800,73700,73700,73700,73700,16
|
|
20240702,142500,500393600,73700,73800,73800,73700,74
|
|
20240702,142400,494932500,73900,73900,73900,73900,0
|
|
20240702,142300,494932500,73900,73900,73900,73900,0
|
|
20240702,142200,494932500,73900,73900,73900,73900,0
|
|
20240702,142100,494932500,73900,73900,73900,73900,0
|
|
20240702,142000,494932500,73900,73900,73900,73900,78
|
|
20240702,141900,489168300,73900,73900,73900,73900,219
|
|
20240702,141800,472984200,74100,74100,74100,74100,0
|
|
20240702,141700,472984200,74100,74100,74100,74100,0
|
|
20240702,141600,472984200,74100,74100,74100,74100,0
|
|
20240702,141500,472984200,74100,74100,74100,74100,0
|
|
20240702,141400,472984200,74100,74100,74100,74100,0
|
|
20240702,141300,472984200,74100,74100,74100,74100,0
|
|
20240702,141200,472984200,74100,74100,74100,74100,0
|
|
20240702,141100,472984200,74100,74100,74100,74100,0
|
|
20240702,141000,472984200,74100,74100,74100,74100,1
|
|
20240702,140900,472910100,74100,74100,74100,74100,0
|
|
20240702,140800,472910100,74100,74100,74100,74100,300
|
|
20240702,140700,450680100,74000,74000,74000,74000,0
|
|
20240702,140600,450680100,74000,74000,74000,74000,0
|
|
20240702,140500,450680100,74000,74000,74000,74000,0
|
|
20240702,140400,450680100,74000,74000,74000,74000,0
|
|
20240702,140300,450680100,74000,74000,74000,74000,34
|
|
20240702,140200,448164100,73800,73800,73800,73800,20
|
|
20240702,140100,446688100,73800,73800,73800,73800,0
|
|
20240702,140000,446688100,73800,73800,73800,73800,0
|
|
20240702,135900,446688100,73800,73800,73800,73800,0
|
|
20240702,135800,446688100,73800,73800,73800,73800,0
|
|
20240702,135700,446688100,73800,73800,73800,73800,0
|
|
20240702,135600,446688100,73800,73800,73800,73800,0
|
|
20240702,135500,446688100,73800,73800,73800,73800,0
|
|
20240702,135400,446688100,73800,73800,73800,73800,0
|
|
20240702,135300,446688100,73800,73800,73800,73800,0
|
|
20240702,135200,446688100,73800,73800,73800,73800,165
|
|
20240702,135100,434511100,73900,73900,73900,73900,143
|
|
20240702,135000,423943400,74000,74000,74000,74000,0
|
|
20240702,134900,423943400,74000,74000,74000,74000,21
|
|
20240702,134800,422389400,74000,74000,74000,74000,30
|
|
20240702,134700,420169400,74000,74000,74000,74000,41
|
|
20240702,134600,417135400,74000,74000,74000,74000,0
|
|
20240702,134500,417135400,74000,74000,74000,74000,0
|
|
20240702,134400,417135400,74000,74000,74000,74000,0
|
|
20240702,134300,417135400,74000,74000,74000,74000,0
|
|
20240702,134200,417135400,74000,74000,74000,74000,0
|
|
20240702,134100,417135400,74000,74000,74000,74000,0
|
|
20240702,134000,417135400,74000,74000,74000,74000,0
|
|
20240702,133900,417135400,74000,74000,74000,74000,7
|
|
20240702,133800,416617400,74100,74100,74100,74100,0
|
|
20240702,133700,416617400,74100,74100,74100,74100,3
|
|
20240702,133600,416395100,74100,74100,74100,74100,0
|
|
20240702,133500,416395100,74100,74100,74100,74100,1
|
|
20240702,133400,416321000,74000,74000,74000,74000,0
|
|
20240702,133300,416321000,74000,74000,74000,74000,0
|
|
20240702,133200,416321000,74000,74000,74000,74000,0
|
|
20240702,133100,416321000,74000,74000,74000,74000,0
|
|
20240702,133000,416321000,74000,74000,74000,74000,0
|
|
20240702,132900,416321000,74000,74000,74000,74000,0
|
|
20240702,132800,416321000,74000,74000,74000,74000,0
|
|
20240702,132700,416321000,74000,74000,74000,74000,0
|
|
20240702,132600,416321000,74000,74000,74000,74000,0
|
|
20240702,132500,416321000,74000,74000,74000,74000,0
|
|
20240702,132400,416321000,74000,74000,74000,74000,0
|
|
20240702,132300,416321000,74000,74000,74000,74000,0
|
|
20240702,132200,416321000,74000,74100,74100,74000,40
|
|
20240702,132100,413359000,74100,74100,74100,74100,0
|
|
20240702,132000,413359000,74100,74100,74100,74100,0
|
|
20240702,131900,413359000,74100,74100,74100,74100,0
|
|
20240702,131800,413359000,74100,74100,74100,74100,0
|
|
20240702,131700,413359000,74100,74100,74100,74100,0
|
|
20240702,131600,413359000,74100,74100,74100,74100,0
|
|
20240702,131500,413359000,74100,74100,74100,74100,1
|
|
20240702,131400,413284900,73900,73900,73900,73900,0
|
|
20240702,131300,413284900,73900,73900,73900,73900,0
|
|
20240702,131200,413284900,73900,73900,73900,73900,0
|
|
20240702,131100,413284900,73900,73900,73900,73900,4
|
|
20240702,131000,412989300,73800,73800,73800,73800,19
|
|
20240702,130900,411587100,73900,73900,73900,73900,70
|
|
20240702,130800,406414100,73900,73900,73900,73900,0
|
|
20240702,130700,406414100,73900,73900,73900,73900,67
|
|
20240702,130600,401462800,74000,74000,74000,74000,0
|
|
20240702,130500,401462800,74000,74000,74000,74000,56
|
|
20240702,130400,397318800,74000,74000,74000,74000,0
|
|
20240702,130300,397318800,74000,74000,74000,74000,2
|
|
20240702,130200,397170800,74000,74000,74000,74000,3
|
|
20240702,130100,396948800,74100,74000,74100,74000,8
|
|
20240702,130000,396356400,74100,74100,74100,74100,0
|
|
20240702,125900,396356400,74100,74100,74100,74100,0
|
|
20240702,125800,396356400,74100,74100,74100,74100,0
|
|
20240702,125700,396356400,74100,74100,74100,74100,10
|
|
20240702,125600,395615400,74100,74100,74100,74100,0
|
|
20240702,125500,395615400,74100,74000,74100,74000,26
|
|
20240702,125400,393691300,74100,74100,74100,74100,0
|
|
20240702,125300,393691300,74100,74100,74100,74100,0
|
|
20240702,125200,393691300,74100,74100,74100,74100,0
|
|
20240702,125100,393691300,74100,74100,74100,74100,23
|
|
20240702,125000,391987000,74000,74000,74000,74000,0
|
|
20240702,124900,391987000,74000,74000,74000,74000,0
|
|
20240702,124800,391987000,74000,74000,74000,74000,0
|
|
20240702,124700,391987000,74000,74000,74000,74000,1
|
|
20240702,124600,391913000,74000,74000,74000,74000,0
|
|
20240702,124500,391913000,74000,74000,74000,74000,1
|
|
20240702,124400,391839000,74000,74000,74000,74000,5
|
|
20240702,124300,391469000,74000,74000,74000,74000,0
|
|
20240702,124200,391469000,74000,74000,74000,74000,2
|
|
20240702,124100,391321000,74000,74000,74000,74000,12
|
|
20240702,124000,390433000,74100,74100,74100,74100,27
|
|
20240702,123900,388432300,74100,74100,74100,74100,32
|
|
20240702,123800,386061100,74100,74100,74100,74100,20
|
|
20240702,123700,384579100,74400,74400,74400,74400,0
|
|
20240702,123600,384579100,74400,74400,74400,74400,0
|
|
20240702,123500,384579100,74400,74400,74400,74400,5
|
|
20240702,123400,384207100,74400,74400,74400,74400,0
|
|
20240702,123300,384207100,74400,74400,74400,74400,0
|
|
20240702,123200,384207100,74400,74400,74400,74400,0
|
|
20240702,123100,384207100,74400,74400,74400,74400,0
|
|
20240702,123000,384207100,74400,74400,74400,74400,0
|
|
20240702,122900,384207100,74400,74400,74400,74400,0
|
|
20240702,122800,384207100,74400,74400,74400,74400,0
|
|
20240702,122700,384207100,74400,74400,74400,74400,0
|
|
20240702,122600,384207100,74400,74300,74400,74300,3
|
|
20240702,122500,383984100,74100,74100,74100,74100,1
|
|
20240702,122400,383910000,74300,74300,74300,74300,0
|
|
20240702,122300,383910000,74300,74300,74300,74300,0
|
|
20240702,122200,383910000,74300,74300,74300,74300,0
|
|
20240702,122100,383910000,74300,74300,74300,74300,0
|
|
20240702,122000,383910000,74300,74300,74300,74300,0
|
|
20240702,121900,383910000,74300,74300,74300,74300,0
|
|
20240702,121800,383910000,74300,74300,74300,74300,0
|
|
20240702,121700,383910000,74300,74300,74300,74300,0
|
|
20240702,121600,383910000,74300,74300,74300,74300,0
|
|
20240702,121500,383910000,74300,74300,74300,74300,6
|
|
20240702,121400,383464200,74300,74300,74300,74300,0
|
|
20240702,121300,383464200,74300,74300,74300,74300,0
|
|
20240702,121200,383464200,74300,74300,74300,74300,0
|
|
20240702,121100,383464200,74300,74300,74300,74300,0
|
|
20240702,121000,383464200,74300,74300,74300,74300,1
|
|
20240702,120900,383389900,74100,74100,74100,74100,0
|
|
20240702,120800,383389900,74100,74100,74100,74100,0
|
|
20240702,120700,383389900,74100,74100,74100,74100,0
|
|
20240702,120600,383389900,74100,74100,74100,74100,11
|
|
20240702,120500,382574800,74100,74100,74100,74100,1
|
|
20240702,120400,382500700,74300,74300,74300,74300,0
|
|
20240702,120300,382500700,74300,74300,74300,74300,5
|
|
20240702,120200,382129200,74300,74300,74300,74300,0
|
|
20240702,120100,382129200,74300,74300,74300,74300,0
|
|
20240702,120000,382129200,74300,74300,74300,74300,0
|
|
20240702,115900,382129200,74300,74300,74300,74300,0
|
|
20240702,115800,382129200,74300,74300,74300,74300,1
|
|
20240702,115700,382054900,74300,74300,74300,74300,0
|
|
20240702,115600,382054900,74300,74300,74300,74300,0
|
|
20240702,115500,382054900,74300,74300,74300,74300,11
|
|
20240702,115400,381237600,74100,74100,74100,74100,20
|
|
20240702,115300,379755600,74200,74200,74200,74200,0
|
|
20240702,115200,379755600,74200,74200,74200,74200,0
|
|
20240702,115100,379755600,74200,74200,74200,74200,0
|
|
20240702,115000,379755600,74200,74200,74200,74200,10
|
|
20240702,114900,379013600,74200,74200,74200,74200,0
|
|
20240702,114800,379013600,74200,74200,74200,74200,1
|
|
20240702,114700,378939400,74100,74100,74100,74100,0
|
|
20240702,114600,378939400,74100,74100,74100,74100,0
|
|
20240702,114500,378939400,74100,74100,74100,74100,1
|
|
20240702,114400,378865300,74100,74100,74100,74100,1
|
|
20240702,114300,378791200,74300,74300,74300,74300,0
|
|
20240702,114200,378791200,74300,74300,74300,74300,0
|
|
20240702,114100,378791200,74300,74300,74300,74300,0
|
|
20240702,114000,378791200,74300,74300,74300,74300,0
|
|
20240702,113900,378791200,74300,74300,74300,74300,0
|
|
20240702,113800,378791200,74300,74300,74300,74300,0
|
|
20240702,113700,378791200,74300,74300,74300,74300,0
|
|
20240702,113600,378791200,74300,74300,74300,74300,6
|
|
20240702,113500,378345400,74300,74200,74300,74200,14
|
|
20240702,113400,377305300,74100,74100,74100,74100,0
|
|
20240702,113300,377305300,74100,74100,74100,74100,0
|
|
20240702,113200,377305300,74100,74100,74100,74100,0
|
|
20240702,113100,377305300,74100,74100,74100,74100,0
|
|
20240702,113000,377305300,74100,74100,74100,74100,0
|
|
20240702,112900,377305300,74100,74100,74100,74100,0
|
|
20240702,112800,377305300,74100,74200,74200,74100,66
|
|
20240702,112700,372412000,74100,74100,74100,74100,0
|
|
20240702,112600,372412000,74100,74100,74100,74100,0
|
|
20240702,112500,372412000,74100,74100,74100,74100,1
|
|
20240702,112400,372337900,74200,74200,74200,74200,0
|
|
20240702,112300,372337900,74200,74200,74200,74200,0
|
|
20240702,112200,372337900,74200,74200,74200,74200,100
|
|
20240702,112100,364917900,74200,74200,74200,74200,1
|
|
20240702,112000,364843700,73900,73900,73900,73900,0
|
|
20240702,111900,364843700,73900,74000,74000,73800,294
|
|
20240702,111800,343128300,74200,74200,74200,74200,0
|
|
20240702,111700,343128300,74200,74200,74200,74200,0
|
|
20240702,111600,343128300,74200,74200,74200,74200,0
|
|
20240702,111500,343128300,74200,74200,74200,74200,32
|
|
20240702,111400,340753900,74100,74100,74100,74100,0
|
|
20240702,111300,340753900,74100,74100,74100,74100,0
|
|
20240702,111200,340753900,74100,74100,74100,74100,0
|
|
20240702,111100,340753900,74100,74100,74100,74100,0
|
|
20240702,111000,340753900,74100,74100,74100,74100,0
|
|
20240702,110900,340753900,74100,74100,74100,74100,0
|
|
20240702,110800,340753900,74100,74100,74100,74100,0
|
|
20240702,110700,340753900,74100,74100,74100,74100,0
|
|
20240702,110600,340753900,74100,74100,74100,74100,7
|
|
20240702,110500,340235200,74100,74100,74100,74100,1
|
|
20240702,110400,340161100,74200,74200,74200,74200,0
|
|
20240702,110300,340161100,74200,74200,74200,74200,0
|
|
20240702,110200,340161100,74200,74200,74200,74200,0
|
|
20240702,110100,340161100,74200,74200,74200,74200,0
|
|
20240702,110000,340161100,74200,74100,74200,74100,2
|
|
20240702,105900,340012800,74200,74200,74200,74200,0
|
|
20240702,105800,340012800,74200,74200,74200,74200,0
|
|
20240702,105700,340012800,74200,74200,74200,74200,0
|
|
20240702,105600,340012800,74200,74200,74200,74200,1
|
|
20240702,105500,339938600,74200,74200,74200,74200,206
|
|
20240702,105400,324653400,74100,74100,74100,74100,0
|
|
20240702,105300,324653400,74100,74100,74100,74100,0
|
|
20240702,105200,324653400,74100,74100,74100,74100,0
|
|
20240702,105100,324653400,74100,74100,74100,74100,2
|
|
20240702,105000,324505200,74100,74100,74100,74100,0
|
|
20240702,104900,324505200,74100,74000,74100,74000,8
|
|
20240702,104800,323913100,74000,74000,74000,74000,0
|
|
20240702,104700,323913100,74000,74000,74000,74000,0
|
|
20240702,104600,323913100,74000,74000,74000,74000,0
|
|
20240702,104500,323913100,74000,74200,74200,74000,2
|
|
20240702,104400,323764900,74200,74200,74200,74200,0
|
|
20240702,104300,323764900,74200,74200,74200,74200,0
|
|
20240702,104200,323764900,74200,74200,74200,74200,0
|
|
20240702,104100,323764900,74200,74200,74200,74200,0
|
|
20240702,104000,323764900,74200,74200,74200,74200,0
|
|
20240702,103900,323764900,74200,74200,74200,74200,0
|
|
20240702,103800,323764900,74200,74200,74200,74200,0
|
|
20240702,103700,323764900,74200,74200,74200,74200,20
|
|
20240702,103600,322280900,74100,74100,74100,74100,0
|
|
20240702,103500,322280900,74100,74000,74100,74000,33
|
|
20240702,103400,319837200,73900,73900,73900,73900,0
|
|
20240702,103300,319837200,73900,73900,73900,73900,0
|
|
20240702,103200,319837200,73900,73900,73900,73900,0
|
|
20240702,103100,319837200,73900,73800,73900,73800,48
|
|
20240702,103000,316293500,73700,73700,73700,73700,25
|
|
20240702,102900,314451000,73700,73700,73700,73700,2
|
|
20240702,102800,314303600,73700,73700,73700,73700,8
|
|
20240702,102700,313714000,73700,73700,73700,73700,0
|
|
20240702,102600,313714000,73700,73600,73700,73600,34
|
|
20240702,102500,311208300,73600,73600,73600,73600,4
|
|
20240702,102400,310913900,73600,73700,73700,73600,3
|
|
20240702,102300,310692900,73600,73600,73600,73600,0
|
|
20240702,102200,310692900,73600,73700,73700,73600,10
|
|
20240702,102100,309956700,73900,73900,73900,73900,0
|
|
20240702,102000,309956700,73900,73900,73900,73900,10
|
|
20240702,101900,309217700,73800,73800,73800,73800,98
|
|
20240702,101800,301985300,73800,73800,73800,73800,1
|
|
20240702,101700,301911500,73800,73800,73800,73800,9
|
|
20240702,101600,301247300,73800,73600,73800,73600,80
|
|
20240702,101500,295346400,73500,73500,73500,73500,40
|
|
20240702,101400,292406400,73500,73400,73600,73400,51
|
|
20240702,101300,288660800,73500,73500,73500,73500,19
|
|
20240702,101200,287264300,73600,73600,73700,73600,31
|
|
20240702,101100,284982600,73600,73500,73700,73500,10
|
|
20240702,101000,284246500,73600,73600,73600,73600,4
|
|
20240702,100900,283952100,73600,73900,73900,73500,1099
|
|
20240702,100800,203107000,73900,73900,73900,73900,0
|
|
20240702,100700,203107000,73900,73900,73900,73900,6
|
|
20240702,100600,202663600,73900,73900,73900,73900,2
|
|
20240702,100500,202515800,73900,73900,73900,73900,62
|
|
20240702,100400,197934000,73900,73900,73900,73900,5
|
|
20240702,100300,197564500,74000,74000,74000,74000,0
|
|
20240702,100200,197564500,74000,74000,74000,74000,0
|
|
20240702,100100,197564500,74000,74000,74000,74000,0
|
|
20240702,100000,197564500,74000,74000,74000,74000,90
|
|
20240702,095900,190904500,73900,74000,74000,73900,114
|
|
20240702,095800,182468600,74000,74000,74000,74000,0
|
|
20240702,095700,182468600,74000,73900,74000,73900,78
|
|
20240702,095600,176696700,73900,73900,73900,73900,1
|
|
20240702,095500,176622800,74000,74000,74000,74000,0
|
|
20240702,095400,176622800,74000,74000,74000,74000,0
|
|
20240702,095300,176622800,74000,73800,74000,73800,90
|
|
20240702,095200,169980500,73800,73800,73800,73800,5
|
|
20240702,095100,169611500,73800,73800,73800,73800,35
|
|
20240702,095000,167028500,74000,73900,74000,73900,38
|
|
20240702,094900,164219500,74000,74000,74000,74000,3
|
|
20240702,094800,163997500,74000,74000,74000,74000,1
|
|
20240702,094700,163923500,74000,74000,74000,74000,151
|
|
20240702,094600,152749500,74000,74000,74000,74000,0
|
|
20240702,094500,152749500,74000,74000,74000,74000,1
|
|
20240702,094400,152675500,74000,74300,74300,74000,1028
|
|
20240702,094300,76511800,74500,74500,74500,74500,0
|
|
20240702,094200,76511800,74500,74200,74500,74200,69
|
|
20240702,094100,71388400,74300,74300,74300,74300,104
|
|
20240702,094000,63661200,74300,74300,74300,74300,0
|
|
20240702,093900,63661200,74300,74300,74300,74300,52
|
|
20240702,093800,59797600,74300,74600,74600,74300,306
|
|
20240702,093700,37016400,74700,74700,74700,74700,0
|
|
20240702,093600,37016400,74700,74700,74700,74700,0
|
|
20240702,093500,37016400,74700,74700,74700,74700,0
|
|
20240702,093400,37016400,74700,74700,74700,74700,1
|
|
20240702,093300,36941700,74700,74700,74700,74700,0
|
|
20240702,093200,36941700,74700,74700,74700,74700,0
|
|
20240702,093100,36941700,74700,74700,74700,74700,1
|
|
20240702,093000,36867000,74600,74600,74600,74600,127
|
|
20240702,092900,27392800,74600,74600,74600,74600,18
|
|
20240702,092800,26050000,74600,74600,74600,74600,2
|
|
20240702,092700,25900800,74600,74600,74600,74600,50
|
|
20240702,092600,22170800,74600,74600,74600,74600,0
|
|
20240702,092500,22170800,74600,74600,74600,74600,0
|
|
20240702,092400,22170800,74600,74600,74600,74600,0
|
|
20240702,092300,22170800,74600,74600,74600,74600,2
|
|
20240702,092200,22021600,74800,74800,74800,74800,0
|
|
20240702,092100,22021600,74800,74800,74800,74800,0
|
|
20240702,092000,22021600,74800,74800,74800,74800,0
|
|
20240702,091900,22021600,74800,74800,74800,74800,1
|
|
20240702,091800,21946800,74600,74600,74600,74600,0
|
|
20240702,091700,21946800,74600,74600,74600,74600,0
|
|
20240702,091600,21946800,74600,74600,74600,74600,0
|
|
20240702,091500,21946800,74600,74600,74600,74600,4
|
|
20240702,091400,21648400,74600,74600,74600,74600,1
|
|
20240702,091300,21573800,74600,74600,74600,74600,50
|
|
20240702,091200,17843800,74500,74500,74500,74500,0
|
|
20240702,091100,17843800,74500,74700,74700,74500,172
|
|
20240702,091000,5012800,74700,74700,74700,74700,2
|
|
20240702,090900,4863400,74700,74700,74700,74700,1
|
|
20240702,090800,4788700,74700,74700,74700,74700,0
|
|
20240702,090700,4788700,74700,74700,74700,74700,12
|
|
20240702,090600,3892300,74800,74800,74800,74800,7
|
|
20240702,090500,3368700,74800,74800,74800,74800,11
|
|
20240702,090400,2545900,74900,74900,74900,74900,20
|
|
20240702,090300,1047900,74900,74900,74900,74900,1
|
|
20240702,090200,973000,75400,75400,75400,75400,0
|
|
20240702,090100,973000,75400,75400,75400,75400,0
|
|
20240702,090000,973000,75400,74800,75400,74800,13
|