657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195400,451029900,72800,72800,72800,72800,65
|
|
20240704,195300,451029900,72800,72800,72800,72800,0
|
|
20240704,195200,451029900,72800,72800,72800,72800,0
|
|
20240704,195100,451029900,72800,72800,72800,72800,0
|
|
20240704,195000,451029900,72800,72800,72800,72800,0
|
|
20240704,194900,451029900,72800,72800,72800,72800,0
|
|
20240704,194800,451029900,72800,72800,72800,72800,0
|
|
20240704,194700,451029900,72800,72800,72800,72800,0
|
|
20240704,194600,451029900,72800,72800,72800,72800,0
|
|
20240704,194500,451029900,72800,72800,72800,72800,0
|
|
20240704,194400,451029900,72800,72800,72800,72800,0
|
|
20240704,194300,451029900,72800,72800,72800,72800,0
|
|
20240704,194200,451029900,72800,72800,72800,72800,0
|
|
20240704,194100,451029900,72800,72800,72800,72800,0
|
|
20240704,194000,451029900,72800,72800,72800,72800,0
|
|
20240704,193900,451029900,72800,72800,72800,72800,0
|
|
20240704,193800,451029900,72800,72800,72800,72800,0
|
|
20240704,193700,451029900,72800,72800,72800,72800,0
|
|
20240704,193600,451029900,72800,72800,72800,72800,0
|
|
20240704,193500,451029900,72800,72800,72800,72800,0
|
|
20240704,193400,451029900,72800,72800,72800,72800,0
|
|
20240704,193300,451029900,72800,72800,72800,72800,0
|
|
20240704,193200,451029900,72800,72800,72800,72800,0
|
|
20240704,193100,451029900,72800,72800,72800,72800,0
|
|
20240704,193000,451029900,72800,72800,72800,72800,0
|
|
20240704,192900,451029900,72800,72800,72800,72800,0
|
|
20240704,192800,451029900,72800,72800,72800,72800,0
|
|
20240704,192700,451029900,72800,72800,72800,72800,0
|
|
20240704,192600,451029900,72800,72800,72800,72800,0
|
|
20240704,192500,451029900,72800,72800,72800,72800,0
|
|
20240704,192400,451029900,72800,72800,72800,72800,65
|
|
20240704,192300,451029900,72800,72800,72800,72800,0
|
|
20240704,192200,451029900,72800,72800,72800,72800,0
|
|
20240704,192100,451029900,72800,72800,72800,72800,0
|
|
20240704,192000,451029900,72800,72800,72800,72800,0
|
|
20240704,191900,451029900,72800,72800,72800,72800,0
|
|
20240704,191800,451029900,72800,72800,72800,72800,0
|
|
20240704,191700,451029900,72800,72800,72800,72800,0
|
|
20240704,191600,451029900,72800,72800,72800,72800,0
|
|
20240704,191500,451029900,72800,72800,72800,72800,0
|
|
20240704,191400,451029900,72800,72800,72800,72800,0
|
|
20240704,191300,451029900,72800,72800,72800,72800,0
|
|
20240704,191200,451029900,72800,72800,72800,72800,0
|
|
20240704,191100,451029900,72800,72800,72800,72800,0
|
|
20240704,191000,451029900,72800,72800,72800,72800,0
|
|
20240704,190900,451029900,72800,72800,72800,72800,0
|
|
20240704,190800,451029900,72800,72800,72800,72800,0
|
|
20240704,190700,451029900,72800,72800,72800,72800,0
|
|
20240704,190600,451029900,72800,72800,72800,72800,0
|
|
20240704,190500,451029900,72800,72800,72800,72800,0
|
|
20240704,190400,451029900,72800,72800,72800,72800,0
|
|
20240704,190300,451029900,72800,72800,72800,72800,0
|
|
20240704,190200,451029900,72800,72800,72800,72800,0
|
|
20240704,190100,451029900,72800,72800,72800,72800,0
|
|
20240704,190000,451029900,72800,72800,72800,72800,0
|
|
20240704,185900,451029900,72800,72800,72800,72800,0
|
|
20240704,185800,451029900,72800,72800,72800,72800,0
|
|
20240704,185700,451029900,72800,72800,72800,72800,0
|
|
20240704,185600,451029900,72800,72800,72800,72800,0
|
|
20240704,185500,451029900,72800,72800,72800,72800,0
|
|
20240704,185400,451029900,72800,72800,72800,72800,65
|
|
20240704,185300,451029900,72800,72800,72800,72800,0
|
|
20240704,185200,451029900,72800,72800,72800,72800,0
|
|
20240704,185100,451029900,72800,72800,72800,72800,0
|
|
20240704,185000,451029900,72800,72800,72800,72800,0
|
|
20240704,184900,451029900,72800,72800,72800,72800,0
|
|
20240704,184800,451029900,72800,72800,72800,72800,0
|
|
20240704,184700,451029900,72800,72800,72800,72800,0
|
|
20240704,184600,451029900,72800,72800,72800,72800,0
|
|
20240704,184500,451029900,72800,72800,72800,72800,0
|
|
20240704,184400,451029900,72800,72800,72800,72800,0
|
|
20240704,184300,451029900,72800,72800,72800,72800,0
|
|
20240704,184200,451029900,72800,72800,72800,72800,0
|
|
20240704,184100,451029900,72800,72800,72800,72800,0
|
|
20240704,184000,451029900,72800,72800,72800,72800,0
|
|
20240704,183900,451029900,72800,72800,72800,72800,0
|
|
20240704,183800,451029900,72800,72800,72800,72800,0
|
|
20240704,183700,451029900,72800,72800,72800,72800,0
|
|
20240704,183600,451029900,72800,72800,72800,72800,0
|
|
20240704,183500,451029900,72800,72800,72800,72800,0
|
|
20240704,183400,451029900,72800,72800,72800,72800,0
|
|
20240704,183300,451029900,72800,72800,72800,72800,0
|
|
20240704,183200,451029900,72800,72800,72800,72800,0
|
|
20240704,183100,451029900,72800,72800,72800,72800,0
|
|
20240704,183000,451029900,72800,72800,72800,72800,0
|
|
20240704,182900,451029900,72800,72800,72800,72800,0
|
|
20240704,182800,451029900,72800,72800,72800,72800,0
|
|
20240704,182700,451029900,72800,72800,72800,72800,0
|
|
20240704,182600,451029900,72800,72800,72800,72800,0
|
|
20240704,182500,451029900,72800,72800,72800,72800,0
|
|
20240704,182400,451029900,72800,72800,72800,72800,65
|
|
20240704,182300,451029900,72800,72800,72800,72800,0
|
|
20240704,182200,451029900,72800,72800,72800,72800,0
|
|
20240704,182100,451029900,72800,72800,72800,72800,0
|
|
20240704,182000,451029900,72800,72800,72800,72800,0
|
|
20240704,181900,451029900,72800,72800,72800,72800,0
|
|
20240704,181800,451029900,72800,72800,72800,72800,0
|
|
20240704,181700,451029900,72800,72800,72800,72800,0
|
|
20240704,181600,451029900,72800,72800,72800,72800,0
|
|
20240704,181500,451029900,72800,72800,72800,72800,0
|
|
20240704,181400,451029900,72800,72800,72800,72800,0
|
|
20240704,181300,451029900,72800,72800,72800,72800,0
|
|
20240704,181200,451029900,72800,72800,72800,72800,0
|
|
20240704,181100,451029900,72800,72800,72800,72800,0
|
|
20240704,181000,451029900,72800,72800,72800,72800,0
|
|
20240704,180900,451029900,72800,72800,72800,72800,0
|
|
20240704,180800,451029900,72800,72800,72800,72800,0
|
|
20240704,180700,451029900,72800,72800,72800,72800,0
|
|
20240704,180600,451029900,72800,72800,72800,72800,0
|
|
20240704,180500,451029900,72800,72800,72800,72800,0
|
|
20240704,180400,451029900,72800,72800,72800,72800,0
|
|
20240704,180300,451029900,72800,72800,72800,72800,0
|
|
20240704,180200,451029900,72800,72800,72800,72800,0
|
|
20240704,180100,451029900,72800,72800,72800,72800,0
|
|
20240704,180000,451029900,72800,72800,72800,72800,0
|
|
20240704,175900,451029900,72800,72800,72800,72800,0
|
|
20240704,175800,451029900,72800,72800,72800,72800,0
|
|
20240704,175700,451029900,72800,72800,72800,72800,0
|
|
20240704,175600,451029900,72800,72800,72800,72800,0
|
|
20240704,175500,451029900,72800,72800,72800,72800,0
|
|
20240704,175400,451029900,72800,72800,72800,72800,65
|
|
20240704,175300,451029900,72800,72800,72800,72800,0
|
|
20240704,175200,451029900,72800,72800,72800,72800,0
|
|
20240704,175100,451029900,72800,72800,72800,72800,0
|
|
20240704,175000,451029900,72800,72800,72800,72800,0
|
|
20240704,174900,451029900,72800,72800,72800,72800,0
|
|
20240704,174800,451029900,72800,72800,72800,72800,0
|
|
20240704,174700,451029900,72800,72800,72800,72800,0
|
|
20240704,174600,451029900,72800,72800,72800,72800,0
|
|
20240704,174500,451029900,72800,72800,72800,72800,0
|
|
20240704,174400,451029900,72800,72800,72800,72800,0
|
|
20240704,174300,451029900,72800,72800,72800,72800,0
|
|
20240704,174200,451029900,72800,72800,72800,72800,0
|
|
20240704,174100,451029900,72800,72800,72800,72800,0
|
|
20240704,174000,451029900,72800,72800,72800,72800,0
|
|
20240704,173900,451029900,72800,72800,72800,72800,0
|
|
20240704,173800,451029900,72800,72800,72800,72800,0
|
|
20240704,173700,451029900,72800,72800,72800,72800,0
|
|
20240704,173600,451029900,72800,72800,72800,72800,0
|
|
20240704,173500,451029900,72800,72800,72800,72800,0
|
|
20240704,173400,451029900,72800,72800,72800,72800,0
|
|
20240704,173300,451029900,72800,72800,72800,72800,0
|
|
20240704,173200,451029900,72800,72800,72800,72800,0
|
|
20240704,173100,451029900,72800,72800,72800,72800,0
|
|
20240704,173000,451029900,72800,72800,72800,72800,0
|
|
20240704,172900,451029900,72800,72800,72800,72800,0
|
|
20240704,172800,451029900,72800,72800,72800,72800,0
|
|
20240704,172700,451029900,72800,72800,72800,72800,0
|
|
20240704,172600,451029900,72800,72800,72800,72800,0
|
|
20240704,172500,451029900,72800,72800,72800,72800,0
|
|
20240704,172400,451029900,72800,72800,72800,72800,65
|
|
20240704,172300,451029900,72800,72800,72800,72800,0
|
|
20240704,172200,451029900,72800,72800,72800,72800,0
|
|
20240704,172100,451029900,72800,72800,72800,72800,0
|
|
20240704,172000,451029900,72800,72800,72800,72800,0
|
|
20240704,171900,451029900,72800,72800,72800,72800,0
|
|
20240704,171800,451029900,72800,72800,72800,72800,0
|
|
20240704,171700,451029900,72800,72800,72800,72800,0
|
|
20240704,171600,451029900,72800,72800,72800,72800,0
|
|
20240704,171500,451029900,72800,72800,72800,72800,0
|
|
20240704,171400,451029900,72800,72800,72800,72800,0
|
|
20240704,171300,451029900,72800,72800,72800,72800,0
|
|
20240704,171200,451029900,72800,72800,72800,72800,0
|
|
20240704,171100,451029900,72800,72800,72800,72800,0
|
|
20240704,171000,451029900,72800,72800,72800,72800,0
|
|
20240704,170900,451029900,72800,72800,72800,72800,0
|
|
20240704,170800,451029900,72800,72800,72800,72800,0
|
|
20240704,170700,451029900,72800,72800,72800,72800,0
|
|
20240704,170600,451029900,72800,72800,72800,72800,0
|
|
20240704,170500,451029900,72800,72800,72800,72800,0
|
|
20240704,170400,451029900,72800,72800,72800,72800,0
|
|
20240704,170300,451029900,72800,72800,72800,72800,0
|
|
20240704,170200,451029900,72800,72800,72800,72800,0
|
|
20240704,170100,451029900,72800,72800,72800,72800,0
|
|
20240704,170000,451029900,72800,72800,72800,72800,0
|
|
20240704,165900,451029900,72800,72800,72800,72800,0
|
|
20240704,165800,451029900,72800,72800,72800,72800,0
|
|
20240704,165700,451029900,72800,72800,72800,72800,0
|
|
20240704,165600,451029900,72800,72800,72800,72800,0
|
|
20240704,165500,451029900,72800,72800,72800,72800,0
|
|
20240704,165400,451029900,72800,72800,72800,72800,65
|
|
20240704,165300,451029900,72800,72800,72800,72800,0
|
|
20240704,165200,451029900,72800,72800,72800,72800,0
|
|
20240704,165100,451029900,72800,72800,72800,72800,0
|
|
20240704,165000,451029900,72800,72800,72800,72800,0
|
|
20240704,164900,451029900,72800,72800,72800,72800,0
|
|
20240704,164800,451029900,72800,72800,72800,72800,0
|
|
20240704,164700,451029900,72800,72800,72800,72800,0
|
|
20240704,164600,451029900,72800,72800,72800,72800,0
|
|
20240704,164500,451029900,72800,72800,72800,72800,0
|
|
20240704,164400,451029900,72800,72800,72800,72800,0
|
|
20240704,164300,451029900,72800,72800,72800,72800,0
|
|
20240704,164200,451029900,72800,72800,72800,72800,0
|
|
20240704,164100,451029900,72800,72800,72800,72800,0
|
|
20240704,164000,451029900,72800,72800,72800,72800,0
|
|
20240704,163900,451029900,72800,72800,72800,72800,0
|
|
20240704,163800,451029900,72800,72800,72800,72800,0
|
|
20240704,163700,451029900,72800,72800,72800,72800,0
|
|
20240704,163600,451029900,72800,72800,72800,72800,0
|
|
20240704,163500,451029900,72800,72800,72800,72800,0
|
|
20240704,163400,451029900,72800,72800,72800,72800,0
|
|
20240704,163300,451029900,72800,72800,72800,72800,0
|
|
20240704,163200,451029900,72800,72800,72800,72800,0
|
|
20240704,163100,451029900,72800,72800,72800,72800,0
|
|
20240704,163000,451029900,72800,72800,72800,72800,0
|
|
20240704,162900,451029900,72800,72800,72800,72800,0
|
|
20240704,162800,451029900,72800,72800,72800,72800,0
|
|
20240704,162700,451029900,72800,72800,72800,72800,0
|
|
20240704,162600,451029900,72800,72800,72800,72800,0
|
|
20240704,162500,451029900,72800,72800,72800,72800,0
|
|
20240704,162400,451029900,72800,72800,72800,72800,65
|
|
20240704,162300,451029900,72800,72800,72800,72800,0
|
|
20240704,162200,451029900,72800,72800,72800,72800,0
|
|
20240704,162100,451029900,72800,72800,72800,72800,0
|
|
20240704,162000,451029900,72800,72800,72800,72800,0
|
|
20240704,161900,451029900,72800,72800,72800,72800,0
|
|
20240704,161800,451029900,72800,72800,72800,72800,0
|
|
20240704,161700,451029900,72800,72800,72800,72800,0
|
|
20240704,161600,451029900,72800,72800,72800,72800,0
|
|
20240704,161500,451029900,72800,72800,72800,72800,0
|
|
20240704,161400,451029900,72800,72800,72800,72800,0
|
|
20240704,161300,451029900,72800,72800,72800,72800,0
|
|
20240704,161200,451029900,72800,72800,72800,72800,0
|
|
20240704,161100,451029900,72800,72800,72800,72800,0
|
|
20240704,161000,451029900,72800,72800,72800,72800,0
|
|
20240704,160900,451029900,72800,72800,72800,72800,0
|
|
20240704,160800,451029900,72800,72800,72800,72800,0
|
|
20240704,160700,451029900,72800,72800,72800,72800,0
|
|
20240704,160600,451029900,72800,72800,72800,72800,0
|
|
20240704,160500,451029900,72800,72800,72800,72800,0
|
|
20240704,160400,451029900,72800,72800,72800,72800,0
|
|
20240704,160300,451029900,72800,72800,72800,72800,0
|
|
20240704,160200,451029900,72800,72800,72800,72800,0
|
|
20240704,160100,451029900,72800,72800,72800,72800,0
|
|
20240704,160000,451029900,72800,72800,72800,72800,0
|
|
20240704,155900,451029900,72800,72800,72800,72800,0
|
|
20240704,155800,451029900,72800,72800,72800,72800,0
|
|
20240704,155700,451029900,72800,72800,72800,72800,0
|
|
20240704,155600,451029900,72800,72800,72800,72800,0
|
|
20240704,155500,451029900,72800,72800,72800,72800,0
|
|
20240704,155400,451029900,72800,72800,72800,72800,65
|
|
20240704,155300,451029900,72800,72800,72800,72800,0
|
|
20240704,155200,451029900,72800,72800,72800,72800,0
|
|
20240704,155100,451029900,72800,72800,72800,72800,0
|
|
20240704,155000,451029900,72800,72800,72800,72800,0
|
|
20240704,154900,451029900,72800,72800,72800,72800,0
|
|
20240704,154800,451029900,72800,72800,72800,72800,0
|
|
20240704,154700,451029900,72800,72800,72800,72800,0
|
|
20240704,154600,451029900,72800,72800,72800,72800,0
|
|
20240704,154500,451029900,72800,72800,72800,72800,0
|
|
20240704,154400,451029900,72800,72800,72800,72800,0
|
|
20240704,154300,451029900,72800,72800,72800,72800,0
|
|
20240704,154200,451029900,72800,72800,72800,72800,0
|
|
20240704,154100,451029900,72800,72800,72800,72800,0
|
|
20240704,154000,451029900,72800,72800,72800,72800,0
|
|
20240704,153900,451029900,72800,72800,72800,72800,0
|
|
20240704,153800,451029900,72800,72800,72800,72800,0
|
|
20240704,153700,451029900,72800,72800,72800,72800,0
|
|
20240704,153600,451029900,72800,72800,72800,72800,0
|
|
20240704,153500,451029900,72800,72800,72800,72800,0
|
|
20240704,153400,451029900,72800,72800,72800,72800,0
|
|
20240704,153300,451029900,72800,72800,72800,72800,0
|
|
20240704,153200,451029900,72800,72800,72800,72800,0
|
|
20240704,153100,451029900,72800,72800,72800,72800,0
|
|
20240704,153000,451029900,72800,72800,72800,72800,65
|
|
20240704,152900,446297900,72400,72400,72400,72400,0
|
|
20240704,152800,446297900,72400,72400,72400,72400,0
|
|
20240704,152700,446297900,72400,72400,72400,72400,0
|
|
20240704,152600,446297900,72400,72400,72400,72400,0
|
|
20240704,152500,446297900,72400,72400,72400,72400,0
|
|
20240704,152400,446297900,72400,72400,72400,72400,0
|
|
20240704,152300,446297900,72400,72400,72400,72400,0
|
|
20240704,152200,446297900,72400,72400,72400,72400,0
|
|
20240704,152100,446297900,72400,72400,72400,72400,0
|
|
20240704,152000,446297900,72400,72400,72400,72400,0
|
|
20240704,151900,446297900,72400,72400,72400,72400,3
|
|
20240704,151800,446080700,72300,72300,72300,72300,0
|
|
20240704,151700,446080700,72300,72300,72300,72300,1
|
|
20240704,151600,446008400,72000,72400,72400,72000,14
|
|
20240704,151500,445000000,72300,72300,72300,72300,1
|
|
20240704,151400,444927700,72300,71900,72300,71900,14
|
|
20240704,151300,443920700,72300,72300,72300,72300,0
|
|
20240704,151200,443920700,72300,72300,72300,72100,12
|
|
20240704,151100,443054100,72300,72100,72300,72100,20
|
|
20240704,151000,441609100,72100,72100,72100,72100,3
|
|
20240704,150900,441392800,72100,72100,72100,72100,1
|
|
20240704,150800,441320700,72100,72200,72200,72100,12
|
|
20240704,150700,440455400,72200,72200,72200,72200,0
|
|
20240704,150600,440455400,72200,72200,72200,72000,4
|
|
20240704,150500,440167000,72200,72200,72200,72200,2
|
|
20240704,150400,440022600,72300,72300,72300,72300,8
|
|
20240704,150300,439444200,72300,72300,72300,72300,2
|
|
20240704,150200,439299600,72400,72300,72400,72300,2
|
|
20240704,150100,439154900,72300,72300,72300,72300,1
|
|
20240704,150000,439082600,72200,72000,72200,72000,15
|
|
20240704,145900,438002300,72200,72200,72200,72200,2
|
|
20240704,145800,437857900,72200,72200,72200,72200,1
|
|
20240704,145700,437785700,72000,72000,72200,72000,16
|
|
20240704,145600,436633500,72200,72300,72300,72200,9
|
|
20240704,145500,435983200,72200,72200,72200,72200,3
|
|
20240704,145400,435766600,72000,72200,72200,72000,22
|
|
20240704,145300,434180800,72200,72200,72200,72200,1
|
|
20240704,145200,434108600,71900,72000,72100,71900,19
|
|
20240704,145100,432741000,72200,72200,72200,72200,1
|
|
20240704,145000,432668800,72200,72000,72200,72000,3
|
|
20240704,144900,432452600,72000,72300,72400,72000,35
|
|
20240704,144800,429927400,72300,72300,72400,72300,7
|
|
20240704,144700,429420800,72300,72200,72300,72200,3
|
|
20240704,144600,429204100,72000,72200,72200,72000,14
|
|
20240704,144500,428195900,72000,72200,72400,72000,15
|
|
20240704,144400,427114400,72200,72200,72200,72200,2
|
|
20240704,144300,426970000,72000,72000,72000,72000,13
|
|
20240704,144200,426034000,72100,72100,72100,72100,2
|
|
20240704,144100,425889800,72000,72000,72000,72000,0
|
|
20240704,144000,425889800,72000,72200,72200,72000,15
|
|
20240704,143900,424809500,72200,72200,72200,72200,0
|
|
20240704,143800,424809500,72200,72000,72200,71900,44
|
|
20240704,143700,421642500,72100,72100,72100,72100,0
|
|
20240704,143600,421642500,72100,72000,72100,72000,54
|
|
20240704,143500,417753700,72000,72000,72000,72000,148
|
|
20240704,143400,407097700,72100,72200,72200,72100,16
|
|
20240704,143300,405944000,72200,72100,72200,72100,51
|
|
20240704,143200,402266800,72200,72300,72300,72200,15
|
|
20240704,143100,401183600,72200,72200,72200,72200,0
|
|
20240704,143000,401183600,72200,72200,72200,72200,13
|
|
20240704,142900,400245000,72100,72100,72100,72100,13
|
|
20240704,142800,399307700,72100,72100,72100,72100,0
|
|
20240704,142700,399307700,72100,72100,72100,72100,13
|
|
20240704,142600,398370400,72100,72100,72100,72100,0
|
|
20240704,142500,398370400,72100,72100,72100,72100,8
|
|
20240704,142400,397793600,72100,72100,72100,72100,69
|
|
20240704,142300,392818700,72200,72200,72200,72200,0
|
|
20240704,142200,392818700,72200,72200,72200,72200,0
|
|
20240704,142100,392818700,72200,72200,72200,72200,2
|
|
20240704,142000,392674300,72200,72200,72200,72200,0
|
|
20240704,141900,392674300,72200,72200,72200,72200,1
|
|
20240704,141800,392602100,72200,72200,72200,72200,13
|
|
20240704,141700,391663500,72200,72200,72200,72200,1
|
|
20240704,141600,391591300,72100,72100,72100,72100,66
|
|
20240704,141500,386832700,72000,72000,72000,72000,13
|
|
20240704,141400,385896700,72000,72000,72000,72000,0
|
|
20240704,141300,385896700,72000,72000,72000,72000,13
|
|
20240704,141200,384960700,72000,72000,72000,72000,0
|
|
20240704,141100,384960700,72000,72000,72000,72000,0
|
|
20240704,141000,384960700,72000,72000,72000,72000,13
|
|
20240704,140900,384024700,72000,72000,72000,72000,0
|
|
20240704,140800,384024700,72000,72000,72000,72000,0
|
|
20240704,140700,384024700,72000,72000,72000,72000,13
|
|
20240704,140600,383088700,72000,72000,72000,72000,0
|
|
20240704,140500,383088700,72000,72000,72000,72000,60
|
|
20240704,140400,378768700,72100,72100,72100,71900,517
|
|
20240704,140300,341570800,72100,72100,72100,72100,0
|
|
20240704,140200,341570800,72100,72100,72100,72100,13
|
|
20240704,140100,340633500,72100,72100,72100,72100,0
|
|
20240704,140000,340633500,72100,72100,72100,72100,0
|
|
20240704,135900,340633500,72100,72100,72100,72100,13
|
|
20240704,135800,339696200,72100,72100,72100,72100,0
|
|
20240704,135700,339696200,72100,72100,72100,72100,0
|
|
20240704,135600,339696200,72100,72300,72300,72100,14
|
|
20240704,135500,338686600,72300,72300,72300,72300,1
|
|
20240704,135400,338614300,72100,72100,72100,72100,0
|
|
20240704,135300,338614300,72100,72100,72100,72100,13
|
|
20240704,135200,337677000,72200,72200,72200,72200,0
|
|
20240704,135100,337677000,72200,72200,72200,72200,13
|
|
20240704,135000,336738400,72200,72200,72200,72200,0
|
|
20240704,134900,336738400,72200,72200,72200,72200,22
|
|
20240704,134800,335150000,72200,72200,72200,72200,13
|
|
20240704,134700,334211400,72200,72200,72200,72200,14
|
|
20240704,134600,333200600,72200,72200,72200,72200,0
|
|
20240704,134500,333200600,72200,72200,72200,72200,14
|
|
20240704,134400,332189800,72300,72300,72300,72300,0
|
|
20240704,134300,332189800,72300,72300,72300,72300,0
|
|
20240704,134200,332189800,72300,72300,72300,72300,8
|
|
20240704,134100,331611400,72400,72400,72400,72400,0
|
|
20240704,134000,331611400,72400,72400,72400,72400,0
|
|
20240704,133900,331611400,72400,72400,72400,72400,4
|
|
20240704,133800,331321800,72400,72400,72400,72400,0
|
|
20240704,133700,331321800,72400,72400,72400,72400,13
|
|
20240704,133600,330380600,72500,72500,72500,72500,1
|
|
20240704,133500,330308100,72400,72400,72400,72400,1
|
|
20240704,133400,330235700,72300,72300,72300,72300,13
|
|
20240704,133300,329295800,72300,72300,72300,72300,0
|
|
20240704,133200,329295800,72300,72300,72300,72300,2
|
|
20240704,133100,329151200,72300,72300,72300,72200,51
|
|
20240704,133000,325464000,72400,72400,72400,72400,57
|
|
20240704,132900,321337200,72400,72400,72400,72400,15
|
|
20240704,132800,320251200,72400,72400,72400,72400,1
|
|
20240704,132700,320178800,72400,72400,72400,72400,0
|
|
20240704,132600,320178800,72400,72500,72800,72400,168
|
|
20240704,132500,307997800,72300,72300,72300,72300,1
|
|
20240704,132400,307925500,72400,72400,72400,72400,14
|
|
20240704,132300,306911900,72400,72400,72400,72400,7
|
|
20240704,132200,306405100,72500,72500,72500,72500,0
|
|
20240704,132100,306405100,72500,72500,72500,72500,1
|
|
20240704,132000,306332600,72400,72400,72400,72400,20
|
|
20240704,131900,304884600,72500,72500,72500,72500,0
|
|
20240704,131800,304884600,72500,72300,72800,72300,84
|
|
20240704,131700,298780700,72200,72200,72200,72200,13
|
|
20240704,131600,297842100,72300,72200,72300,72200,26
|
|
20240704,131500,295962400,72200,72100,72200,72100,14
|
|
20240704,131400,294952900,72100,72100,72100,72100,0
|
|
20240704,131300,294952900,72100,72100,72100,72100,26
|
|
20240704,131200,293078300,72100,72100,72100,72100,28
|
|
20240704,131100,291059500,72100,72100,72100,72100,2
|
|
20240704,131000,290915300,71900,71900,71900,71900,0
|
|
20240704,130900,290915300,71900,71900,71900,71900,13
|
|
20240704,130800,289980600,71900,71900,71900,71900,0
|
|
20240704,130700,289980600,71900,71900,71900,71900,0
|
|
20240704,130600,289980600,71900,71900,71900,71900,13
|
|
20240704,130500,289045900,72000,72000,72000,72000,0
|
|
20240704,130400,289045900,72000,72000,72000,72000,0
|
|
20240704,130300,289045900,72000,72000,72000,72000,13
|
|
20240704,130200,288109900,72000,72000,72000,72000,2
|
|
20240704,130100,287965900,71900,71900,71900,71900,28
|
|
20240704,130000,285952700,71900,71900,71900,71900,5
|
|
20240704,125900,285593200,71900,71900,71900,71900,0
|
|
20240704,125800,285593200,71900,71900,71900,71900,13
|
|
20240704,125700,284658500,72100,72100,72100,72100,0
|
|
20240704,125600,284658500,72100,72100,72100,72100,1
|
|
20240704,125500,284586400,72100,71900,72100,71900,14
|
|
20240704,125400,283579600,71900,71900,71900,71900,0
|
|
20240704,125300,283579600,71900,71900,71900,71900,0
|
|
20240704,125200,283579600,71900,71900,71900,71900,13
|
|
20240704,125100,282644900,72000,72000,72000,72000,0
|
|
20240704,125000,282644900,72000,72000,72000,72000,16
|
|
20240704,124900,281492900,72000,72000,72000,72000,1
|
|
20240704,124800,281420900,72000,72000,72000,72000,2
|
|
20240704,124700,281276900,72000,71900,72700,71900,319
|
|
20240704,124600,258162000,71700,71700,71700,71700,1
|
|
20240704,124500,258090300,71800,71800,71800,71800,0
|
|
20240704,124400,258090300,71800,71800,71800,71800,13
|
|
20240704,124300,257156900,71800,71800,71800,71800,0
|
|
20240704,124200,257156900,71800,71800,71800,71800,0
|
|
20240704,124100,257156900,71800,71800,71800,71800,13
|
|
20240704,124000,256223500,71800,71800,71800,71800,0
|
|
20240704,123900,256223500,71800,71800,71800,71800,13
|
|
20240704,123800,255290100,71800,71800,71800,71800,0
|
|
20240704,123700,255290100,71800,71800,71800,71800,0
|
|
20240704,123600,255290100,71800,71800,71800,71800,13
|
|
20240704,123500,254356700,71900,71900,71900,71900,2
|
|
20240704,123400,254212900,71900,71900,71900,71900,0
|
|
20240704,123300,254212900,71900,71900,71900,71900,11
|
|
20240704,123200,253422000,72000,72000,72000,72000,0
|
|
20240704,123100,253422000,72000,72000,72000,72000,0
|
|
20240704,123000,253422000,72000,72000,72000,72000,6
|
|
20240704,122900,252990000,72000,72000,72000,72000,1
|
|
20240704,122800,252918000,71800,71800,71800,71800,0
|
|
20240704,122700,252918000,71800,72000,72000,71800,15
|
|
20240704,122600,251840600,71800,71800,71800,71800,1
|
|
20240704,122500,251768800,71900,71800,71900,71800,17
|
|
20240704,122400,250547700,71800,71800,71800,71800,0
|
|
20240704,122300,250547700,71800,71800,71800,71800,0
|
|
20240704,122200,250547700,71800,71800,71800,71800,13
|
|
20240704,122100,249614300,71800,71800,71800,71800,0
|
|
20240704,122000,249614300,71800,71800,71800,71800,0
|
|
20240704,121900,249614300,71800,71800,71800,71800,12
|
|
20240704,121800,248752700,71900,71900,71900,71900,0
|
|
20240704,121700,248752700,71900,71900,71900,71900,0
|
|
20240704,121600,248752700,71900,71900,71900,71900,11
|
|
20240704,121500,247961800,72000,72000,72000,72000,2
|
|
20240704,121400,247817800,71800,71800,71800,71800,12
|
|
20240704,121300,246956200,71800,71800,71800,71800,0
|
|
20240704,121200,246956200,71800,71800,71800,71800,0
|
|
20240704,121100,246956200,71800,71800,71800,71800,13
|
|
20240704,121000,246022800,71900,71900,71900,71900,0
|
|
20240704,120900,246022800,71900,71900,71900,71900,0
|
|
20240704,120800,246022800,71900,71800,71900,71800,29
|
|
20240704,120700,243938900,71800,71800,71800,71800,8
|
|
20240704,120600,243364500,71800,71800,71800,71800,0
|
|
20240704,120500,243364500,71800,71800,71800,71800,6
|
|
20240704,120400,242933700,71900,71900,71900,71900,0
|
|
20240704,120300,242933700,71900,71900,71900,71900,0
|
|
20240704,120200,242933700,71900,71900,71900,71900,3
|
|
20240704,120100,242718000,71900,71800,71900,71800,18
|
|
20240704,120000,241424800,71800,71800,71800,71800,3
|
|
20240704,115900,241209400,71700,71700,71700,71700,2
|
|
20240704,115800,241066000,71800,71800,71800,71800,0
|
|
20240704,115700,241066000,71800,71800,71800,71800,10
|
|
20240704,115600,240348000,71900,71900,71900,71900,0
|
|
20240704,115500,240348000,71900,71800,71900,71800,5
|
|
20240704,115400,239988700,71800,71800,71800,71800,11
|
|
20240704,115300,239198900,71800,71700,71800,71700,22
|
|
20240704,115200,237620100,71700,71700,71700,71700,0
|
|
20240704,115100,237620100,71700,71700,71700,71700,11
|
|
20240704,115000,236831400,71700,71700,71700,71700,0
|
|
20240704,114900,236831400,71700,71700,71700,71700,13
|
|
20240704,114800,235899300,71800,71800,71800,71800,0
|
|
20240704,114700,235899300,71800,71800,71800,71800,0
|
|
20240704,114600,235899300,71800,71600,71800,71600,14
|
|
20240704,114500,234896700,71600,71600,71600,71600,0
|
|
20240704,114400,234896700,71600,71600,71600,71600,0
|
|
20240704,114300,234896700,71600,71700,71700,71600,18
|
|
20240704,114200,233607400,71700,71700,71700,71700,0
|
|
20240704,114100,233607400,71700,71700,71700,71700,0
|
|
20240704,114000,233607400,71700,71700,71700,71700,7
|
|
20240704,113900,233105500,71700,71700,71700,71700,0
|
|
20240704,113800,233105500,71700,71700,71700,71700,13
|
|
20240704,113700,232173400,71800,71800,71800,71800,0
|
|
20240704,113600,232173400,71800,71800,71800,71800,0
|
|
20240704,113500,232173400,71800,71700,71800,71700,15
|
|
20240704,113400,231097600,71700,71700,71700,71700,0
|
|
20240704,113300,231097600,71700,71700,71700,71700,0
|
|
20240704,113200,231097600,71700,71700,71700,71700,13
|
|
20240704,113100,230165500,71600,71600,71600,71600,0
|
|
20240704,113000,230165500,71600,71600,71600,71600,0
|
|
20240704,112900,230165500,71600,71700,71700,71600,13
|
|
20240704,112800,229234600,71700,71700,71700,71700,0
|
|
20240704,112700,229234600,71700,71700,71700,71700,11
|
|
20240704,112600,228445900,71700,71700,71700,71700,10
|
|
20240704,112500,227728900,71700,71700,71700,71700,0
|
|
20240704,112400,227728900,71700,71700,71700,71700,12
|
|
20240704,112300,226868500,71600,71600,71600,71600,0
|
|
20240704,112200,226868500,71600,71600,71600,71600,0
|
|
20240704,112100,226868500,71600,71700,71700,71600,531
|
|
20240704,112000,188834100,71700,71700,71700,71700,0
|
|
20240704,111900,188834100,71700,71800,71800,71700,102
|
|
20240704,111800,181515400,71800,71800,71800,71800,12
|
|
20240704,111700,180653800,72000,72000,72000,72000,0
|
|
20240704,111600,180653800,72000,72000,72000,72000,1
|
|
20240704,111500,180581800,72000,71800,72000,71800,31
|
|
20240704,111400,178355400,71800,71800,71800,71800,0
|
|
20240704,111300,178355400,71800,71800,71800,71800,13
|
|
20240704,111200,177422000,71800,71800,71800,71800,0
|
|
20240704,111100,177422000,71800,71900,71900,71800,21
|
|
20240704,111000,175914100,71800,71800,71800,71800,13
|
|
20240704,110900,174980700,71900,71900,71900,71900,10
|
|
20240704,110800,174261700,71700,71700,71700,71700,0
|
|
20240704,110700,174261700,71700,71900,71900,71700,13
|
|
20240704,110600,173329400,71700,71900,71900,71700,3
|
|
20240704,110500,173114100,71900,71700,71900,71700,55
|
|
20240704,110400,169169600,71700,71700,71700,71700,13
|
|
20240704,110300,168237500,71800,71800,71800,71800,3
|
|
20240704,110200,168022100,71800,71700,71800,71700,50
|
|
20240704,110100,164433300,71800,71800,71800,71700,149
|
|
20240704,110000,153739900,72000,72000,72000,72000,0
|
|
20240704,105900,153739900,72000,71900,72000,71900,85
|
|
20240704,105800,147628300,71800,71800,71800,71800,0
|
|
20240704,105700,147628300,71800,71900,71900,71800,107
|
|
20240704,105600,139938000,72000,72000,72000,72000,5
|
|
20240704,105500,139578000,72000,72000,72000,72000,80
|
|
20240704,105400,133818000,72000,72000,72000,72000,198
|
|
20240704,105300,119562000,72000,72100,72100,72000,39
|
|
20240704,105200,116751400,72100,72100,72100,72100,50
|
|
20240704,105100,113146400,72100,72100,72100,72100,0
|
|
20240704,105000,113146400,72100,72200,72200,72100,13
|
|
20240704,104900,112209000,72200,72200,72200,72200,56
|
|
20240704,104800,108165800,72200,72200,72200,72200,13
|
|
20240704,104700,107227200,72300,72300,72300,72300,0
|
|
20240704,104600,107227200,72300,72300,72300,72300,79
|
|
20240704,104500,101515500,72400,72400,72400,72400,20
|
|
20240704,104400,100067500,72500,72500,72500,72500,0
|
|
20240704,104300,100067500,72500,72500,72500,72500,0
|
|
20240704,104200,100067500,72500,72500,72500,72500,4
|
|
20240704,104100,99777500,72600,72600,72600,72600,0
|
|
20240704,104000,99777500,72600,72600,72600,72600,0
|
|
20240704,103900,99777500,72600,72600,72600,72600,0
|
|
20240704,103800,99777500,72600,72600,72600,72600,5
|
|
20240704,103700,99414500,72500,72500,72500,72500,0
|
|
20240704,103600,99414500,72500,72500,72500,72500,0
|
|
20240704,103500,99414500,72500,72500,72500,72500,2
|
|
20240704,103400,99269500,72500,72500,72500,72500,0
|
|
20240704,103300,99269500,72500,72500,72500,72500,1
|
|
20240704,103200,99197000,72500,72500,72500,72500,0
|
|
20240704,103100,99197000,72500,72500,72500,72500,0
|
|
20240704,103000,99197000,72500,72500,72500,72500,2
|
|
20240704,102900,99052000,72300,72300,72300,72300,0
|
|
20240704,102800,99052000,72300,72300,72300,72300,0
|
|
20240704,102700,99052000,72300,72300,72300,72300,0
|
|
20240704,102600,99052000,72300,72300,72300,72300,2
|
|
20240704,102500,98907400,72400,72400,72400,72400,0
|
|
20240704,102400,98907400,72400,72400,72400,72400,0
|
|
20240704,102300,98907400,72400,72400,72400,72400,0
|
|
20240704,102200,98907400,72400,72400,72400,72400,0
|
|
20240704,102100,98907400,72400,72300,72400,72300,71
|
|
20240704,102000,93773100,72400,72400,72400,72400,54
|
|
20240704,101900,89863500,72400,72400,72400,72400,0
|
|
20240704,101800,89863500,72400,72400,72400,72400,0
|
|
20240704,101700,89863500,72400,72400,72400,72400,2
|
|
20240704,101600,89718700,72400,72400,72400,72400,1
|
|
20240704,101500,89646300,72400,72400,72400,72400,2
|
|
20240704,101400,89501500,72400,72400,72400,72400,41
|
|
20240704,101300,86533100,72400,72400,72400,72400,20
|
|
20240704,101200,85085100,72400,72400,72400,72400,0
|
|
20240704,101100,85085100,72400,72600,72600,72400,17
|
|
20240704,101000,83854100,72500,72500,72500,72500,0
|
|
20240704,100900,83854100,72500,72500,72500,72500,0
|
|
20240704,100800,83854100,72500,72500,72500,72500,0
|
|
20240704,100700,83854100,72500,72500,72500,72500,0
|
|
20240704,100600,83854100,72500,72500,72500,72500,1
|
|
20240704,100500,83781600,72700,72700,72700,72700,10
|
|
20240704,100400,83054600,72700,72700,72700,72700,0
|
|
20240704,100300,83054600,72700,72700,72700,72700,0
|
|
20240704,100200,83054600,72700,72700,72700,72700,0
|
|
20240704,100100,83054600,72700,72700,72700,72700,0
|
|
20240704,100000,83054600,72700,72500,72700,72500,18
|
|
20240704,095900,81746400,72700,72700,72700,72700,0
|
|
20240704,095800,81746400,72700,72600,72700,72600,6
|
|
20240704,095700,81310700,72500,72500,72500,72500,0
|
|
20240704,095600,81310700,72500,72500,72500,72500,45
|
|
20240704,095500,78048200,72500,72500,72500,72500,3
|
|
20240704,095400,77830700,72500,72500,72500,72500,0
|
|
20240704,095300,77830700,72500,72500,72500,72500,1
|
|
20240704,095200,77758200,72400,72400,72400,72400,0
|
|
20240704,095100,77758200,72400,72400,72400,72400,37
|
|
20240704,095000,75079400,72300,72300,72300,72300,0
|
|
20240704,094900,75079400,72300,72300,72300,72300,0
|
|
20240704,094800,75079400,72300,72300,72300,72300,1
|
|
20240704,094700,75007100,72100,72100,72100,72100,0
|
|
20240704,094600,75007100,72100,72300,72300,72100,55
|
|
20240704,094500,71041400,72500,72500,72500,72500,27
|
|
20240704,094400,69083900,72600,72600,72600,72600,18
|
|
20240704,094300,67777100,72700,72700,72700,72700,4
|
|
20240704,094200,67486300,72700,72700,72700,72700,1
|
|
20240704,094100,67413600,72700,72700,72700,72700,0
|
|
20240704,094000,67413600,72700,72600,72700,72600,13
|
|
20240704,093900,66469300,72600,72600,72600,72600,61
|
|
20240704,093800,62040700,72600,72600,72600,72600,0
|
|
20240704,093700,62040700,72600,72600,72600,72600,0
|
|
20240704,093600,62040700,72600,72600,72600,72600,6
|
|
20240704,093500,61605100,72600,72500,72600,72500,28
|
|
20240704,093400,59574700,72500,72500,72500,72500,12
|
|
20240704,093300,58704700,72500,72500,72500,72500,0
|
|
20240704,093200,58704700,72500,72300,72500,72300,44
|
|
20240704,093100,55517600,72300,72300,72300,72300,1
|
|
20240704,093000,55445300,72000,72000,72000,72000,0
|
|
20240704,092900,55445300,72000,72100,72100,72000,19
|
|
20240704,092800,54076100,72000,72000,72000,72000,0
|
|
20240704,092700,54076100,72000,72200,72200,72000,83
|
|
20240704,092600,48092500,72200,72200,72200,72200,2
|
|
20240704,092500,47948100,72200,72200,72200,72200,10
|
|
20240704,092400,47226100,72200,72200,72200,72200,1
|
|
20240704,092300,47153900,72000,72000,72000,72000,7
|
|
20240704,092200,46649900,72000,72000,72000,71600,102
|
|
20240704,092100,39325300,72100,72300,72300,72100,28
|
|
20240704,092000,37305400,72300,72300,72300,72300,3
|
|
20240704,091900,37088500,72300,72400,72400,72300,13
|
|
20240704,091800,36148100,72400,72400,72400,72400,2
|
|
20240704,091700,36003300,72400,72600,72600,72400,97
|
|
20240704,091600,28972700,72600,72600,72600,72600,38
|
|
20240704,091500,26213900,72600,72600,72600,72600,20
|
|
20240704,091400,24761900,72600,72600,72600,72600,2
|
|
20240704,091300,24616700,72600,72600,72600,72500,63
|
|
20240704,091200,20043000,72700,72700,72700,72700,22
|
|
20240704,091100,18443600,72700,72700,72700,72700,101
|
|
20240704,091000,11100900,72700,72700,72700,72700,1
|
|
20240704,090900,11028200,72500,72500,72500,72500,1
|
|
20240704,090800,10955700,72600,72600,72600,72600,0
|
|
20240704,090700,10955700,72600,72600,72600,72600,0
|
|
20240704,090600,10955700,72600,72600,72600,72600,0
|
|
20240704,090500,10955700,72600,72600,72600,72600,26
|
|
20240704,090400,9068100,72600,72600,72600,72600,21
|
|
20240704,090300,7543500,72600,72600,72600,72600,24
|
|
20240704,090200,5801100,72500,72500,72500,72500,0
|
|
20240704,090100,5801100,72500,72600,72600,72500,36
|
|
20240704,090000,3190000,72500,72500,72500,72500,44
|