657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195400,547545400,72300,72300,72300,72300,105
|
|
20240705,195300,547545400,72300,72300,72300,72300,0
|
|
20240705,195200,547545400,72300,72300,72300,72300,0
|
|
20240705,195100,547545400,72300,72300,72300,72300,0
|
|
20240705,195000,547545400,72300,72300,72300,72300,0
|
|
20240705,194900,547545400,72300,72300,72300,72300,0
|
|
20240705,194800,547545400,72300,72300,72300,72300,0
|
|
20240705,194700,547545400,72300,72300,72300,72300,0
|
|
20240705,194600,547545400,72300,72300,72300,72300,0
|
|
20240705,194500,547545400,72300,72300,72300,72300,0
|
|
20240705,194400,547545400,72300,72300,72300,72300,0
|
|
20240705,194300,547545400,72300,72300,72300,72300,0
|
|
20240705,194200,547545400,72300,72300,72300,72300,0
|
|
20240705,194100,547545400,72300,72300,72300,72300,0
|
|
20240705,194000,547545400,72300,72300,72300,72300,0
|
|
20240705,193900,547545400,72300,72300,72300,72300,0
|
|
20240705,193800,547545400,72300,72300,72300,72300,0
|
|
20240705,193700,547545400,72300,72300,72300,72300,0
|
|
20240705,193600,547545400,72300,72300,72300,72300,0
|
|
20240705,193500,547545400,72300,72300,72300,72300,0
|
|
20240705,193400,547545400,72300,72300,72300,72300,0
|
|
20240705,193300,547545400,72300,72300,72300,72300,0
|
|
20240705,193200,547545400,72300,72300,72300,72300,0
|
|
20240705,193100,547545400,72300,72300,72300,72300,0
|
|
20240705,193000,547545400,72300,72300,72300,72300,0
|
|
20240705,192900,547545400,72300,72300,72300,72300,0
|
|
20240705,192800,547545400,72300,72300,72300,72300,0
|
|
20240705,192700,547545400,72300,72300,72300,72300,0
|
|
20240705,192600,547545400,72300,72300,72300,72300,0
|
|
20240705,192500,547545400,72300,72300,72300,72300,0
|
|
20240705,192400,547545400,72300,72300,72300,72300,105
|
|
20240705,192300,547545400,72300,72300,72300,72300,0
|
|
20240705,192200,547545400,72300,72300,72300,72300,0
|
|
20240705,192100,547545400,72300,72300,72300,72300,0
|
|
20240705,192000,547545400,72300,72300,72300,72300,0
|
|
20240705,191900,547545400,72300,72300,72300,72300,0
|
|
20240705,191800,547545400,72300,72300,72300,72300,0
|
|
20240705,191700,547545400,72300,72300,72300,72300,0
|
|
20240705,191600,547545400,72300,72300,72300,72300,0
|
|
20240705,191500,547545400,72300,72300,72300,72300,0
|
|
20240705,191400,547545400,72300,72300,72300,72300,0
|
|
20240705,191300,547545400,72300,72300,72300,72300,0
|
|
20240705,191200,547545400,72300,72300,72300,72300,0
|
|
20240705,191100,547545400,72300,72300,72300,72300,0
|
|
20240705,191000,547545400,72300,72300,72300,72300,0
|
|
20240705,190900,547545400,72300,72300,72300,72300,0
|
|
20240705,190800,547545400,72300,72300,72300,72300,0
|
|
20240705,190700,547545400,72300,72300,72300,72300,0
|
|
20240705,190600,547545400,72300,72300,72300,72300,0
|
|
20240705,190500,547545400,72300,72300,72300,72300,0
|
|
20240705,190400,547545400,72300,72300,72300,72300,0
|
|
20240705,190300,547545400,72300,72300,72300,72300,0
|
|
20240705,190200,547545400,72300,72300,72300,72300,0
|
|
20240705,190100,547545400,72300,72300,72300,72300,0
|
|
20240705,190000,547545400,72300,72300,72300,72300,0
|
|
20240705,185900,547545400,72300,72300,72300,72300,0
|
|
20240705,185800,547545400,72300,72300,72300,72300,0
|
|
20240705,185700,547545400,72300,72300,72300,72300,0
|
|
20240705,185600,547545400,72300,72300,72300,72300,0
|
|
20240705,185500,547545400,72300,72300,72300,72300,0
|
|
20240705,185400,547545400,72300,72300,72300,72300,105
|
|
20240705,185300,547545400,72300,72300,72300,72300,0
|
|
20240705,185200,547545400,72300,72300,72300,72300,0
|
|
20240705,185100,547545400,72300,72300,72300,72300,0
|
|
20240705,185000,547545400,72300,72300,72300,72300,0
|
|
20240705,184900,547545400,72300,72300,72300,72300,0
|
|
20240705,184800,547545400,72300,72300,72300,72300,0
|
|
20240705,184700,547545400,72300,72300,72300,72300,0
|
|
20240705,184600,547545400,72300,72300,72300,72300,0
|
|
20240705,184500,547545400,72300,72300,72300,72300,0
|
|
20240705,184400,547545400,72300,72300,72300,72300,0
|
|
20240705,184300,547545400,72300,72300,72300,72300,0
|
|
20240705,184200,547545400,72300,72300,72300,72300,0
|
|
20240705,184100,547545400,72300,72300,72300,72300,0
|
|
20240705,184000,547545400,72300,72300,72300,72300,0
|
|
20240705,183900,547545400,72300,72300,72300,72300,0
|
|
20240705,183800,547545400,72300,72300,72300,72300,0
|
|
20240705,183700,547545400,72300,72300,72300,72300,0
|
|
20240705,183600,547545400,72300,72300,72300,72300,0
|
|
20240705,183500,547545400,72300,72300,72300,72300,0
|
|
20240705,183400,547545400,72300,72300,72300,72300,0
|
|
20240705,183300,547545400,72300,72300,72300,72300,0
|
|
20240705,183200,547545400,72300,72300,72300,72300,0
|
|
20240705,183100,547545400,72300,72300,72300,72300,0
|
|
20240705,183000,547545400,72300,72300,72300,72300,0
|
|
20240705,182900,547545400,72300,72300,72300,72300,0
|
|
20240705,182800,547545400,72300,72300,72300,72300,0
|
|
20240705,182700,547545400,72300,72300,72300,72300,0
|
|
20240705,182600,547545400,72300,72300,72300,72300,0
|
|
20240705,182500,547545400,72300,72300,72300,72300,0
|
|
20240705,182400,547545400,72300,72300,72300,72300,105
|
|
20240705,182300,547545400,72300,72300,72300,72300,0
|
|
20240705,182200,547545400,72300,72300,72300,72300,0
|
|
20240705,182100,547545400,72300,72300,72300,72300,0
|
|
20240705,182000,547545400,72300,72300,72300,72300,0
|
|
20240705,181900,547545400,72300,72300,72300,72300,0
|
|
20240705,181800,547545400,72300,72300,72300,72300,0
|
|
20240705,181700,547545400,72300,72300,72300,72300,0
|
|
20240705,181600,547545400,72300,72300,72300,72300,0
|
|
20240705,181500,547545400,72300,72300,72300,72300,0
|
|
20240705,181400,547545400,72300,72300,72300,72300,0
|
|
20240705,181300,547545400,72300,72300,72300,72300,0
|
|
20240705,181200,547545400,72300,72300,72300,72300,0
|
|
20240705,181100,547545400,72300,72300,72300,72300,0
|
|
20240705,181000,547545400,72300,72300,72300,72300,0
|
|
20240705,180900,547545400,72300,72300,72300,72300,0
|
|
20240705,180800,547545400,72300,72300,72300,72300,0
|
|
20240705,180700,547545400,72300,72300,72300,72300,0
|
|
20240705,180600,547545400,72300,72300,72300,72300,0
|
|
20240705,180500,547545400,72300,72300,72300,72300,0
|
|
20240705,180400,547545400,72300,72300,72300,72300,0
|
|
20240705,180300,547545400,72300,72300,72300,72300,0
|
|
20240705,180200,547545400,72300,72300,72300,72300,0
|
|
20240705,180100,547545400,72300,72300,72300,72300,0
|
|
20240705,180000,547545400,72300,72300,72300,72300,0
|
|
20240705,175900,547545400,72300,72300,72300,72300,0
|
|
20240705,175800,547545400,72300,72300,72300,72300,0
|
|
20240705,175700,547545400,72300,72300,72300,72300,0
|
|
20240705,175600,547545400,72300,72300,72300,72300,0
|
|
20240705,175500,547545400,72300,72300,72300,72300,0
|
|
20240705,175400,547545400,72300,72300,72300,72300,105
|
|
20240705,175300,547545400,72300,72300,72300,72300,0
|
|
20240705,175200,547545400,72300,72300,72300,72300,0
|
|
20240705,175100,547545400,72300,72300,72300,72300,0
|
|
20240705,175000,547545400,72300,72300,72300,72300,0
|
|
20240705,174900,547545400,72300,72300,72300,72300,0
|
|
20240705,174800,547545400,72300,72300,72300,72300,0
|
|
20240705,174700,547545400,72300,72300,72300,72300,0
|
|
20240705,174600,547545400,72300,72300,72300,72300,0
|
|
20240705,174500,547545400,72300,72300,72300,72300,0
|
|
20240705,174400,547545400,72300,72300,72300,72300,0
|
|
20240705,174300,547545400,72300,72300,72300,72300,0
|
|
20240705,174200,547545400,72300,72300,72300,72300,0
|
|
20240705,174100,547545400,72300,72300,72300,72300,0
|
|
20240705,174000,547545400,72300,72300,72300,72300,0
|
|
20240705,173900,547545400,72300,72300,72300,72300,0
|
|
20240705,173800,547545400,72300,72300,72300,72300,0
|
|
20240705,173700,547545400,72300,72300,72300,72300,0
|
|
20240705,173600,547545400,72300,72300,72300,72300,0
|
|
20240705,173500,547545400,72300,72300,72300,72300,0
|
|
20240705,173400,547545400,72300,72300,72300,72300,0
|
|
20240705,173300,547545400,72300,72300,72300,72300,0
|
|
20240705,173200,547545400,72300,72300,72300,72300,0
|
|
20240705,173100,547545400,72300,72300,72300,72300,0
|
|
20240705,173000,547545400,72300,72300,72300,72300,0
|
|
20240705,172900,547545400,72300,72300,72300,72300,0
|
|
20240705,172800,547545400,72300,72300,72300,72300,0
|
|
20240705,172700,547545400,72300,72300,72300,72300,0
|
|
20240705,172600,547545400,72300,72300,72300,72300,0
|
|
20240705,172500,547545400,72300,72300,72300,72300,0
|
|
20240705,172400,547545400,72300,72300,72300,72300,105
|
|
20240705,172300,547545400,72300,72300,72300,72300,0
|
|
20240705,172200,547545400,72300,72300,72300,72300,0
|
|
20240705,172100,547545400,72300,72300,72300,72300,0
|
|
20240705,172000,547545400,72300,72300,72300,72300,0
|
|
20240705,171900,547545400,72300,72300,72300,72300,0
|
|
20240705,171800,547545400,72300,72300,72300,72300,0
|
|
20240705,171700,547545400,72300,72300,72300,72300,0
|
|
20240705,171600,547545400,72300,72300,72300,72300,0
|
|
20240705,171500,547545400,72300,72300,72300,72300,0
|
|
20240705,171400,547545400,72300,72300,72300,72300,0
|
|
20240705,171300,547545400,72300,72300,72300,72300,0
|
|
20240705,171200,547545400,72300,72300,72300,72300,0
|
|
20240705,171100,547545400,72300,72300,72300,72300,0
|
|
20240705,171000,547545400,72300,72300,72300,72300,0
|
|
20240705,170900,547545400,72300,72300,72300,72300,0
|
|
20240705,170800,547545400,72300,72300,72300,72300,0
|
|
20240705,170700,547545400,72300,72300,72300,72300,0
|
|
20240705,170600,547545400,72300,72300,72300,72300,0
|
|
20240705,170500,547545400,72300,72300,72300,72300,0
|
|
20240705,170400,547545400,72300,72300,72300,72300,0
|
|
20240705,170300,547545400,72300,72300,72300,72300,0
|
|
20240705,170200,547545400,72300,72300,72300,72300,0
|
|
20240705,170100,547545400,72300,72300,72300,72300,0
|
|
20240705,170000,547545400,72300,72300,72300,72300,0
|
|
20240705,165900,547545400,72300,72300,72300,72300,0
|
|
20240705,165800,547545400,72300,72300,72300,72300,0
|
|
20240705,165700,547545400,72300,72300,72300,72300,0
|
|
20240705,165600,547545400,72300,72300,72300,72300,0
|
|
20240705,165500,547545400,72300,72300,72300,72300,0
|
|
20240705,165400,547545400,72300,72300,72300,72300,105
|
|
20240705,165300,547545400,72300,72300,72300,72300,0
|
|
20240705,165200,547545400,72300,72300,72300,72300,0
|
|
20240705,165100,547545400,72300,72300,72300,72300,0
|
|
20240705,165000,547545400,72300,72300,72300,72300,0
|
|
20240705,164900,547545400,72300,72300,72300,72300,0
|
|
20240705,164800,547545400,72300,72300,72300,72300,0
|
|
20240705,164700,547545400,72300,72300,72300,72300,0
|
|
20240705,164600,547545400,72300,72300,72300,72300,0
|
|
20240705,164500,547545400,72300,72300,72300,72300,0
|
|
20240705,164400,547545400,72300,72300,72300,72300,0
|
|
20240705,164300,547545400,72300,72300,72300,72300,0
|
|
20240705,164200,547545400,72300,72300,72300,72300,0
|
|
20240705,164100,547545400,72300,72300,72300,72300,0
|
|
20240705,164000,547545400,72300,72300,72300,72300,0
|
|
20240705,163900,547545400,72300,72300,72300,72300,0
|
|
20240705,163800,547545400,72300,72300,72300,72300,0
|
|
20240705,163700,547545400,72300,72300,72300,72300,0
|
|
20240705,163600,547545400,72300,72300,72300,72300,0
|
|
20240705,163500,547545400,72300,72300,72300,72300,0
|
|
20240705,163400,547545400,72300,72300,72300,72300,0
|
|
20240705,163300,547545400,72300,72300,72300,72300,0
|
|
20240705,163200,547545400,72300,72300,72300,72300,0
|
|
20240705,163100,547545400,72300,72300,72300,72300,0
|
|
20240705,163000,547545400,72300,72300,72300,72300,0
|
|
20240705,162900,547545400,72300,72300,72300,72300,0
|
|
20240705,162800,547545400,72300,72300,72300,72300,0
|
|
20240705,162700,547545400,72300,72300,72300,72300,0
|
|
20240705,162600,547545400,72300,72300,72300,72300,0
|
|
20240705,162500,547545400,72300,72300,72300,72300,0
|
|
20240705,162400,547545400,72300,72300,72300,72300,105
|
|
20240705,162300,547545400,72300,72300,72300,72300,0
|
|
20240705,162200,547545400,72300,72300,72300,72300,0
|
|
20240705,162100,547545400,72300,72300,72300,72300,0
|
|
20240705,162000,547545400,72300,72300,72300,72300,0
|
|
20240705,161900,547545400,72300,72300,72300,72300,0
|
|
20240705,161800,547545400,72300,72300,72300,72300,0
|
|
20240705,161700,547545400,72300,72300,72300,72300,0
|
|
20240705,161600,547545400,72300,72300,72300,72300,0
|
|
20240705,161500,547545400,72300,72300,72300,72300,0
|
|
20240705,161400,547545400,72300,72300,72300,72300,0
|
|
20240705,161300,547545400,72300,72300,72300,72300,0
|
|
20240705,161200,547545400,72300,72300,72300,72300,0
|
|
20240705,161100,547545400,72300,72300,72300,72300,0
|
|
20240705,161000,547545400,72300,72300,72300,72300,0
|
|
20240705,160900,547545400,72300,72300,72300,72300,0
|
|
20240705,160800,547545400,72300,72300,72300,72300,0
|
|
20240705,160700,547545400,72300,72300,72300,72300,0
|
|
20240705,160600,547545400,72300,72300,72300,72300,0
|
|
20240705,160500,547545400,72300,72300,72300,72300,0
|
|
20240705,160400,547545400,72300,72300,72300,72300,0
|
|
20240705,160300,547545400,72300,72300,72300,72300,0
|
|
20240705,160200,547545400,72300,72300,72300,72300,0
|
|
20240705,160100,547545400,72300,72300,72300,72300,0
|
|
20240705,160000,547545400,72300,72300,72300,72300,0
|
|
20240705,155900,547545400,72300,72300,72300,72300,0
|
|
20240705,155800,547545400,72300,72300,72300,72300,0
|
|
20240705,155700,547545400,72300,72300,72300,72300,0
|
|
20240705,155600,547545400,72300,72300,72300,72300,0
|
|
20240705,155500,547545400,72300,72300,72300,72300,0
|
|
20240705,155400,547545400,72300,72300,72300,72300,105
|
|
20240705,155300,547545400,72300,72300,72300,72300,0
|
|
20240705,155200,547545400,72300,72300,72300,72300,0
|
|
20240705,155100,547545400,72300,72300,72300,72300,0
|
|
20240705,155000,547545400,72300,72300,72300,72300,0
|
|
20240705,154900,547545400,72300,72300,72300,72300,0
|
|
20240705,154800,547545400,72300,72300,72300,72300,0
|
|
20240705,154700,547545400,72300,72300,72300,72300,0
|
|
20240705,154600,547545400,72300,72300,72300,72300,0
|
|
20240705,154500,547545400,72300,72300,72300,72300,0
|
|
20240705,154400,547545400,72300,72300,72300,72300,0
|
|
20240705,154300,547545400,72300,72300,72300,72300,0
|
|
20240705,154200,547545400,72300,72300,72300,72300,0
|
|
20240705,154100,547545400,72300,72300,72300,72300,0
|
|
20240705,154000,547545400,72300,72300,72300,72300,0
|
|
20240705,153900,547545400,72300,72300,72300,72300,0
|
|
20240705,153800,547545400,72300,72300,72300,72300,0
|
|
20240705,153700,547545400,72300,72300,72300,72300,0
|
|
20240705,153600,547545400,72300,72300,72300,72300,0
|
|
20240705,153500,547545400,72300,72300,72300,72300,0
|
|
20240705,153400,547545400,72300,72300,72300,72300,0
|
|
20240705,153300,547545400,72300,72300,72300,72300,0
|
|
20240705,153200,547545400,72300,72300,72300,72300,0
|
|
20240705,153100,547545400,72300,72300,72300,72300,0
|
|
20240705,153000,547545400,72300,72300,72300,72300,105
|
|
20240705,152900,539953900,71800,71800,71800,71800,0
|
|
20240705,152800,539953900,71800,71800,71800,71800,0
|
|
20240705,152700,539953900,71800,71800,71800,71800,0
|
|
20240705,152600,539953900,71800,71800,71800,71800,0
|
|
20240705,152500,539953900,71800,71800,71800,71800,0
|
|
20240705,152400,539953900,71800,71800,71800,71800,0
|
|
20240705,152300,539953900,71800,71800,71800,71800,0
|
|
20240705,152200,539953900,71800,71800,71800,71800,0
|
|
20240705,152100,539953900,71800,71800,71800,71800,0
|
|
20240705,152000,539953900,71800,71800,71800,71800,0
|
|
20240705,151900,539953900,71800,71800,71800,71800,1
|
|
20240705,151800,539882100,71800,71800,71800,71800,10
|
|
20240705,151700,539164100,71800,71800,71800,71800,41
|
|
20240705,151600,536220300,71900,71800,71900,71800,2
|
|
20240705,151500,536076600,71700,71800,71800,71700,65
|
|
20240705,151400,531413900,71700,71700,71700,71700,21
|
|
20240705,151300,529908200,71900,71900,71900,71900,2
|
|
20240705,151200,529764400,71900,71900,71900,71900,0
|
|
20240705,151100,529764400,71900,71900,71900,71900,0
|
|
20240705,151000,529764400,71900,72000,72300,71900,24
|
|
20240705,150900,528035300,71800,71700,71800,71700,24
|
|
20240705,150800,526312300,71800,71900,71900,71800,32
|
|
20240705,150700,524014300,71900,71800,71900,71800,59
|
|
20240705,150600,519776500,71900,71900,71900,71900,5
|
|
20240705,150500,519417000,71900,71900,71900,71900,6
|
|
20240705,150400,518985600,72000,72100,72100,72000,21
|
|
20240705,150300,517473100,72100,72100,72100,72100,1
|
|
20240705,150200,517401000,72200,72200,72200,72200,22
|
|
20240705,150100,515812600,71900,71800,71900,71800,53
|
|
20240705,150000,512002000,71800,71900,71900,71800,48
|
|
20240705,145900,508555100,71900,71900,71900,71900,22
|
|
20240705,145800,506973300,71900,72000,72000,71800,20
|
|
20240705,145700,505536600,72000,72000,72000,72000,1
|
|
20240705,145600,505464600,72000,72000,72000,72000,22
|
|
20240705,145500,503880600,72100,72100,72100,72100,3
|
|
20240705,145400,503664300,72100,72000,72100,72000,20
|
|
20240705,145300,502223800,72000,72000,72000,71900,29
|
|
20240705,145200,500138000,71900,71900,71900,71900,41
|
|
20240705,145100,497190100,71900,71900,72100,71900,39
|
|
20240705,145000,494384300,71800,71900,71900,71800,17
|
|
20240705,144900,493162700,71900,72000,72000,71900,24
|
|
20240705,144800,491436400,71900,72000,72000,71900,23
|
|
20240705,144700,489782600,72000,72000,72000,72000,7
|
|
20240705,144600,489278600,72100,72100,72100,72100,17
|
|
20240705,144500,488052900,72100,72000,72100,72000,13
|
|
20240705,144400,487116700,71900,71900,71900,71900,22
|
|
20240705,144300,485534900,72000,72000,72100,72000,22
|
|
20240705,144200,483950800,72000,71900,72000,71900,23
|
|
20240705,144100,482297000,72000,72000,72000,72000,12
|
|
20240705,144000,481433000,72000,71900,72000,71900,31
|
|
20240705,143900,479202800,71900,72000,72000,71900,12
|
|
20240705,143800,478339200,71900,72100,72100,71900,23
|
|
20240705,143700,476682000,72100,72000,72100,72000,6
|
|
20240705,143600,476249500,72000,72200,72500,72000,31
|
|
20240705,143500,474015300,72500,72000,72500,72000,45
|
|
20240705,143400,470766600,72000,72000,72000,72000,54
|
|
20240705,143300,466878600,71900,72000,72000,71900,161
|
|
20240705,143200,455288700,72000,71900,72000,71900,197
|
|
20240705,143100,441107100,71800,71800,71800,71800,23
|
|
20240705,143000,439455700,71800,71800,71800,71800,23
|
|
20240705,142900,437804300,71800,71800,71800,71800,21
|
|
20240705,142800,436296500,71800,71900,71900,71800,6
|
|
20240705,142700,435865300,71700,71900,71900,71700,31
|
|
20240705,142600,433639700,71800,71800,71800,71800,22
|
|
20240705,142500,432060100,71800,71800,71800,71800,21
|
|
20240705,142400,430552300,71900,71800,71900,71700,22
|
|
20240705,142300,428970800,71700,71800,71800,71700,31
|
|
20240705,142200,426747200,71800,71900,71900,71800,30
|
|
20240705,142100,424591600,71900,71800,71900,71800,17
|
|
20240705,142000,423370800,71800,71800,71800,71800,8
|
|
20240705,141900,422796400,71800,71800,71800,71800,23
|
|
20240705,141800,421145000,71800,71800,71800,71800,22
|
|
20240705,141700,419565400,71800,71800,71800,71800,29
|
|
20240705,141600,417483200,71800,71800,71800,71800,18
|
|
20240705,141500,416190800,71800,71800,71800,71800,22
|
|
20240705,141400,414611200,71800,71800,71800,71800,31
|
|
20240705,141300,412385400,71700,71800,71900,71700,34
|
|
20240705,141200,409945600,71900,71900,71900,71900,1
|
|
20240705,141100,409873700,71900,71900,71900,71800,60
|
|
20240705,141000,405562200,71900,71900,71900,71900,2
|
|
20240705,140900,405418400,71900,72000,72300,71900,34
|
|
20240705,140800,402970800,71900,71800,71900,71800,38
|
|
20240705,140700,400240800,71900,71900,71900,71800,42
|
|
20240705,140600,397224400,71800,71900,71900,71800,19
|
|
20240705,140500,395858400,71900,71900,71900,71800,23
|
|
20240705,140400,394206400,71900,71900,71900,71900,3
|
|
20240705,140300,393990700,71900,72000,72000,71900,47
|
|
20240705,140200,390608500,72000,72100,72100,72000,19
|
|
20240705,140100,389240100,72100,72100,72100,72100,1
|
|
20240705,140000,389168000,72200,72100,72200,72100,144
|
|
20240705,135900,378782000,72100,72100,72100,72100,2
|
|
20240705,135800,378637800,72400,72300,72400,72300,25
|
|
20240705,135700,376829600,72200,72300,72300,72200,22
|
|
20240705,135600,375241100,72300,72300,72300,72200,28
|
|
20240705,135500,373218900,72300,72200,72300,72200,63
|
|
20240705,135400,368668800,72300,72300,72300,72300,12
|
|
20240705,135300,367801200,72300,72300,72300,72300,24
|
|
20240705,135200,366066000,72300,72400,72400,72300,8
|
|
20240705,135100,365487000,72400,72400,72400,72400,0
|
|
20240705,135000,365487000,72400,72500,72500,72300,42
|
|
20240705,134900,362446900,72500,72500,72500,72500,4
|
|
20240705,134800,362156900,72500,72500,72500,72500,8
|
|
20240705,134700,361576900,72500,72500,72500,72500,21
|
|
20240705,134600,360054400,72500,72500,72500,72500,1
|
|
20240705,134500,359981900,72500,72500,72500,72500,22
|
|
20240705,134400,358386900,72500,72500,72500,72500,1
|
|
20240705,134300,358314400,72400,72400,72500,72400,6
|
|
20240705,134200,357879800,72400,72400,72400,72400,17
|
|
20240705,134100,356649000,72400,72400,72500,72400,6
|
|
20240705,134000,356214200,72400,72500,72500,72400,3
|
|
20240705,133900,355996900,72500,72500,72500,72500,23
|
|
20240705,133800,354329400,72500,72500,72500,72500,2
|
|
20240705,133700,354184400,72500,72400,72500,72400,18
|
|
20240705,133600,352880700,72400,72400,72400,72400,3
|
|
20240705,133500,352663500,72400,72400,72400,72400,6
|
|
20240705,133400,352229100,72400,72400,72400,72400,17
|
|
20240705,133300,350998300,72400,72400,72400,72400,4
|
|
20240705,133200,350708700,72400,72400,72400,72400,4
|
|
20240705,133100,350419100,72500,72200,72500,72200,21
|
|
20240705,133000,348898500,72400,72400,72500,72400,6
|
|
20240705,132900,348463800,72400,72400,72400,72400,16
|
|
20240705,132800,347305400,72400,72500,72500,72400,9
|
|
20240705,132700,346653300,72500,72500,72500,72500,1
|
|
20240705,132600,346580800,72500,72500,72500,72500,23
|
|
20240705,132500,344913300,72500,72500,72500,72500,0
|
|
20240705,132400,344913300,72500,72500,72500,72500,5
|
|
20240705,132300,344550800,72200,72400,72400,72200,48
|
|
20240705,132200,341081200,72500,72500,72500,72500,9
|
|
20240705,132100,340428700,72400,72400,72400,72400,14
|
|
20240705,132000,339415100,72400,72400,72400,72400,9
|
|
20240705,131900,338763500,72400,72500,72500,72400,13
|
|
20240705,131800,337822200,72500,72400,72500,72400,19
|
|
20240705,131700,336446200,72400,72200,72400,72200,201
|
|
20240705,131600,321896500,72200,72200,72200,72200,8
|
|
20240705,131500,321318900,72100,72100,72100,72100,11
|
|
20240705,131400,320525800,72200,72200,72200,72200,8
|
|
20240705,131300,319948200,72200,72200,72200,72200,20
|
|
20240705,131200,318504200,72100,72100,72100,72100,2
|
|
20240705,131100,318360000,72200,71900,72200,71900,6
|
|
20240705,131000,317927500,72100,72100,72100,72100,18
|
|
20240705,130900,316629700,72100,72100,72100,72100,6
|
|
20240705,130800,316197100,72100,72100,72100,72100,1
|
|
20240705,130700,316125000,72100,72100,72100,72000,39
|
|
20240705,130600,313315100,72100,72100,72100,72100,3
|
|
20240705,130500,313098800,72100,72100,72100,72100,22
|
|
20240705,130400,311512600,72100,72100,72100,72100,2
|
|
20240705,130300,311368400,72100,72100,72100,72100,6
|
|
20240705,130200,310935800,72000,72000,72000,72000,20
|
|
20240705,130100,309495800,71900,71900,71900,71900,8
|
|
20240705,130000,308920600,71900,71900,71900,71900,4
|
|
20240705,125900,308633000,71900,71800,71900,71800,22
|
|
20240705,125800,307051300,71800,71800,71800,71800,0
|
|
20240705,125700,307051300,71800,71800,71800,71800,0
|
|
20240705,125600,307051300,71800,71800,71800,71800,11
|
|
20240705,125500,306261500,71900,71900,71900,71900,1
|
|
20240705,125400,306189600,71900,71900,71900,71900,4
|
|
20240705,125300,305902000,71900,71900,71900,71900,0
|
|
20240705,125200,305902000,71900,71900,71900,71900,19
|
|
20240705,125100,304535900,71900,72000,72000,71900,201
|
|
20240705,125000,290083900,72100,72100,72100,72100,5
|
|
20240705,124900,289723400,72100,72100,72100,72100,0
|
|
20240705,124800,289723400,72100,72100,72100,72100,0
|
|
20240705,124700,289723400,72100,72100,72100,72100,0
|
|
20240705,124600,289723400,72100,72100,72100,72100,0
|
|
20240705,124500,289723400,72100,72100,72100,72100,0
|
|
20240705,124400,289723400,72100,72100,72100,72100,0
|
|
20240705,124300,289723400,72100,72100,72100,72100,10
|
|
20240705,124200,289002400,72100,72100,72100,72100,0
|
|
20240705,124100,289002400,72100,72100,72100,72100,0
|
|
20240705,124000,289002400,72100,72100,72100,72100,5
|
|
20240705,123900,288641900,72000,72000,72000,72000,0
|
|
20240705,123800,288641900,72000,72000,72000,72000,0
|
|
20240705,123700,288641900,72000,72000,72000,72000,0
|
|
20240705,123600,288641900,72000,72000,72000,72000,0
|
|
20240705,123500,288641900,72000,72000,72000,72000,15
|
|
20240705,123400,287561900,72000,72000,72000,72000,30
|
|
20240705,123300,285401900,72000,72000,72000,72000,18
|
|
20240705,123200,284105900,71900,71900,71900,71900,0
|
|
20240705,123100,284105900,71900,71900,71900,71900,1
|
|
20240705,123000,284034000,72100,72100,72100,72100,0
|
|
20240705,122900,284034000,72100,72100,72100,72100,0
|
|
20240705,122800,284034000,72100,72100,72100,72100,0
|
|
20240705,122700,284034000,72100,72100,72100,72100,0
|
|
20240705,122600,284034000,72100,72100,72100,72100,1
|
|
20240705,122500,283961900,72100,72100,72100,72100,0
|
|
20240705,122400,283961900,72100,72100,72100,72100,0
|
|
20240705,122300,283961900,72100,72100,72100,72100,0
|
|
20240705,122200,283961900,72100,72100,72100,72100,0
|
|
20240705,122100,283961900,72100,72100,72100,72100,0
|
|
20240705,122000,283961900,72100,72100,72100,72100,1
|
|
20240705,121900,283889800,72100,72100,72100,72100,1
|
|
20240705,121800,283817700,71900,71900,71900,71900,0
|
|
20240705,121700,283817700,71900,71900,71900,71900,0
|
|
20240705,121600,283817700,71900,71900,71900,71900,0
|
|
20240705,121500,283817700,71900,71900,72000,71900,46
|
|
20240705,121400,280508900,72000,72000,72000,71800,35
|
|
20240705,121300,277991100,72000,72000,72000,72000,200
|
|
20240705,121200,263591100,72100,72100,72100,72100,0
|
|
20240705,121100,263591100,72100,72100,72100,72100,48
|
|
20240705,121000,260130300,72200,72400,72400,72200,22
|
|
20240705,120900,258541600,72200,72200,72200,72200,0
|
|
20240705,120800,258541600,72200,72200,72200,72200,0
|
|
20240705,120700,258541600,72200,72200,72200,72200,0
|
|
20240705,120600,258541600,72200,72200,72200,72200,0
|
|
20240705,120500,258541600,72200,72200,72200,72200,0
|
|
20240705,120400,258541600,72200,72200,72200,72200,0
|
|
20240705,120300,258541600,72200,72200,72200,72200,0
|
|
20240705,120200,258541600,72200,72200,72200,72200,0
|
|
20240705,120100,258541600,72200,72200,72200,72200,0
|
|
20240705,120000,258541600,72200,72400,72400,72200,4
|
|
20240705,115900,258252200,72400,72400,72400,72400,4
|
|
20240705,115800,257962600,72400,72400,72400,72400,0
|
|
20240705,115700,257962600,72400,72400,72400,72400,1
|
|
20240705,115600,257890200,72400,72400,72400,72400,1
|
|
20240705,115500,257817800,72200,72500,72500,72200,61
|
|
20240705,115400,253413100,72500,72500,72500,72500,1
|
|
20240705,115300,253340600,72500,72200,72500,72200,4
|
|
20240705,115200,253051500,72400,72400,72400,72400,3
|
|
20240705,115100,252834300,72200,72200,72200,72200,1
|
|
20240705,115000,252762100,72300,72400,72400,72300,3
|
|
20240705,114900,252545000,72400,72400,72400,72400,0
|
|
20240705,114800,252545000,72400,72400,72400,72400,2
|
|
20240705,114700,252400200,72400,72300,72400,72300,86
|
|
20240705,114600,246182300,72400,72400,72400,72400,1
|
|
20240705,114500,246109900,72300,72300,72300,72300,27
|
|
20240705,114400,244157800,72300,72300,72300,72300,1
|
|
20240705,114300,244085500,72300,72300,72300,72300,1
|
|
20240705,114200,244013200,72300,72300,72300,72300,4
|
|
20240705,114100,243724000,72300,72300,72300,72300,0
|
|
20240705,114000,243724000,72300,72300,72300,72300,4
|
|
20240705,113900,243434800,72300,72300,72300,72300,2
|
|
20240705,113800,243290200,72300,72300,72300,72300,1
|
|
20240705,113700,243217900,72300,72200,72300,72200,26
|
|
20240705,113600,241340600,72200,72200,72200,72200,4
|
|
20240705,113500,241051800,72200,72200,72200,72200,2
|
|
20240705,113400,240907400,72200,72200,72200,72200,0
|
|
20240705,113300,240907400,72200,72200,72200,72200,3
|
|
20240705,113200,240690800,72100,72100,72100,72100,1
|
|
20240705,113100,240618700,72100,72000,72100,72000,2
|
|
20240705,113000,240474600,72100,72100,72100,72100,1
|
|
20240705,112900,240402500,72100,72100,72100,72100,3
|
|
20240705,112800,240186200,72100,72100,72100,72100,1
|
|
20240705,112700,240114100,72100,72100,72100,72100,2
|
|
20240705,112600,239969900,72200,72200,72200,72200,0
|
|
20240705,112500,239969900,72200,72000,72200,72000,6
|
|
20240705,112400,239537600,72000,72000,72000,72000,1
|
|
20240705,112300,239465600,72100,72100,72100,72100,2
|
|
20240705,112200,239321400,72100,72100,72100,72100,2
|
|
20240705,112100,239177200,72100,72100,72100,72100,0
|
|
20240705,112000,239177200,72100,72100,72100,72100,49
|
|
20240705,111900,235644300,72000,72000,72000,72000,123
|
|
20240705,111800,226788300,72000,72000,72000,72000,2
|
|
20240705,111700,226644300,72000,72000,72000,72000,1
|
|
20240705,111600,226572300,72000,72000,72000,72000,5
|
|
20240705,111500,226212300,72000,71900,72000,71900,17
|
|
20240705,111400,224989900,71900,71900,71900,71900,2
|
|
20240705,111300,224846100,71900,71900,71900,71900,1
|
|
20240705,111200,224774200,71900,71900,71900,71900,3
|
|
20240705,111100,224558500,71900,71800,71900,71800,2
|
|
20240705,111000,224414800,71900,71900,71900,71900,1
|
|
20240705,110900,224342900,71900,71900,71900,71900,1
|
|
20240705,110800,224271000,71900,71900,71900,71900,4
|
|
20240705,110700,223983400,71800,71800,71800,71800,1
|
|
20240705,110600,223911600,71900,71900,71900,71900,3
|
|
20240705,110500,223695900,71900,71900,71900,71900,1
|
|
20240705,110400,223624000,71900,71900,71900,71900,0
|
|
20240705,110300,223624000,71900,71900,71900,71900,2
|
|
20240705,110200,223480200,71900,71900,71900,71900,1
|
|
20240705,110100,223408300,71900,71900,71900,71900,2
|
|
20240705,110000,223264500,71900,71900,71900,71900,24
|
|
20240705,105900,221538900,71900,71900,71900,71900,32
|
|
20240705,105800,219238100,71900,71900,71900,71900,1
|
|
20240705,105700,219166200,71900,71900,71900,71900,2
|
|
20240705,105600,219022400,71700,72100,72100,71700,302
|
|
20240705,105500,197348700,72100,72100,72100,72100,1
|
|
20240705,105400,197276600,72100,72100,72100,72100,5
|
|
20240705,105300,196916100,72100,72100,72100,72100,2
|
|
20240705,105200,196771900,72100,72100,72100,72100,2
|
|
20240705,105100,196627700,72100,72100,72100,72000,6
|
|
20240705,105000,196195200,72100,72100,72100,72100,1
|
|
20240705,104900,196123100,72100,72100,72100,72100,0
|
|
20240705,104800,196123100,72100,72100,72100,72100,2
|
|
20240705,104700,195978900,72100,72100,72100,72100,0
|
|
20240705,104600,195978900,72100,72100,72100,72100,14
|
|
20240705,104500,194969500,72100,72100,72100,72100,0
|
|
20240705,104400,194969500,72100,72100,72100,72100,2
|
|
20240705,104300,194825300,72100,72100,72100,72100,0
|
|
20240705,104200,194825300,72100,72100,72100,72100,1
|
|
20240705,104100,194753200,72100,72100,72100,72100,2
|
|
20240705,104000,194609000,72100,72100,72100,72100,5
|
|
20240705,103900,194248500,72100,72100,72100,72100,2
|
|
20240705,103800,194104300,72100,72100,72100,72100,4
|
|
20240705,103700,193815900,72100,72100,72100,72100,0
|
|
20240705,103600,193815900,72100,72100,72100,72100,3
|
|
20240705,103500,193599600,72100,72100,72100,72100,6
|
|
20240705,103400,193167000,72100,72100,72100,72100,4
|
|
20240705,103300,192878600,72100,72100,72100,72100,1
|
|
20240705,103200,192806500,72100,72100,72100,72100,0
|
|
20240705,103100,192806500,72100,72100,72100,72000,4
|
|
20240705,103000,192518200,72100,72100,72100,72100,1
|
|
20240705,102900,192446100,72100,72100,72100,72100,2
|
|
20240705,102800,192301900,72100,72100,72100,72100,1
|
|
20240705,102700,192229800,72100,72100,72100,72100,1
|
|
20240705,102600,192157700,72100,72000,72100,72000,4
|
|
20240705,102500,191869500,72100,72200,72200,72100,2
|
|
20240705,102400,191725200,72000,72200,72200,72000,3
|
|
20240705,102300,191509000,72200,72200,72200,72200,1
|
|
20240705,102200,191436800,72200,72200,72200,72200,1
|
|
20240705,102100,191364600,72200,72200,72200,72200,1
|
|
20240705,102000,191292400,72200,72100,72200,72100,7
|
|
20240705,101900,190787100,72100,72200,72200,71900,103
|
|
20240705,101800,183378400,72000,72100,72100,72000,40
|
|
20240705,101700,180495300,72100,72300,72300,72100,5
|
|
20240705,101600,180134000,72200,72200,72200,72200,0
|
|
20240705,101500,180134000,72200,72200,72200,72200,1
|
|
20240705,101400,180061800,72200,72200,72200,72200,2
|
|
20240705,101300,179917400,72100,72100,72100,72100,148
|
|
20240705,101200,169246600,72100,71900,72100,71900,6
|
|
20240705,101100,168814600,71900,71900,71900,71900,1
|
|
20240705,101000,168742700,72000,71900,72000,71900,12
|
|
20240705,100900,167879700,72000,72000,72000,72000,21
|
|
20240705,100800,166367700,72000,72000,72000,71900,8
|
|
20240705,100700,165792200,72000,72100,72100,72000,17
|
|
20240705,100600,164568100,72100,72100,72100,72100,2
|
|
20240705,100500,164423900,72100,72200,72200,72100,9
|
|
20240705,100400,163774900,72200,72200,72200,72200,3
|
|
20240705,100300,163558300,72200,72300,72300,72200,4
|
|
20240705,100200,163269300,72300,72300,72300,72300,2
|
|
20240705,100100,163124700,72300,72300,72300,72300,1
|
|
20240705,100000,163052400,72300,72200,72300,72200,18
|
|
20240705,095900,161751300,72100,72100,72100,72100,0
|
|
20240705,095800,161751300,72100,72100,72100,72100,0
|
|
20240705,095700,161751300,72100,72100,72100,72100,1
|
|
20240705,095600,161679200,72000,72000,72000,72000,0
|
|
20240705,095500,161679200,72000,72000,72000,72000,5
|
|
20240705,095400,161319200,71900,71900,71900,71900,10
|
|
20240705,095300,160600200,71900,71900,72000,71900,114
|
|
20240705,095200,152398600,71600,72100,72100,71400,733
|
|
20240705,095100,99794900,72200,72200,72200,72200,54
|
|
20240705,095000,95896100,72300,72300,72300,72300,0
|
|
20240705,094900,95896100,72300,72300,72300,72300,11
|
|
20240705,094800,95100800,72300,72300,72300,72300,0
|
|
20240705,094700,95100800,72300,72300,72300,72300,3
|
|
20240705,094600,94883900,72300,72400,72400,72300,35
|
|
20240705,094500,92353300,72400,72400,72400,72400,1
|
|
20240705,094400,92280900,72400,72400,72400,72400,78
|
|
20240705,094300,86633700,72500,72500,72500,72500,22
|
|
20240705,094200,85038700,72600,72600,72600,72600,0
|
|
20240705,094100,85038700,72600,72600,72600,72600,17
|
|
20240705,094000,83804500,72600,72600,72600,72600,18
|
|
20240705,093900,82497700,72500,72500,72500,72500,0
|
|
20240705,093800,82497700,72500,72500,72500,72500,0
|
|
20240705,093700,82497700,72500,72500,72500,72500,0
|
|
20240705,093600,82497700,72500,72500,72500,72500,0
|
|
20240705,093500,82497700,72500,72500,72500,72500,2
|
|
20240705,093400,82352700,72500,72500,72500,72500,96
|
|
20240705,093300,75392700,72500,72500,72500,72500,2
|
|
20240705,093200,75247700,72400,72400,72400,72400,6
|
|
20240705,093100,74813300,72400,72400,72400,72400,4
|
|
20240705,093000,74523700,72400,72400,72400,72400,1
|
|
20240705,092900,74451300,72300,72300,72300,72300,2
|
|
20240705,092800,74306700,72600,72600,72600,72600,0
|
|
20240705,092700,74306700,72600,72600,72600,72600,0
|
|
20240705,092600,74306700,72600,72600,72600,72600,0
|
|
20240705,092500,74306700,72600,72600,72600,72600,1
|
|
20240705,092400,74234100,72600,72600,72600,72600,1
|
|
20240705,092300,74161500,72600,72600,72600,72600,0
|
|
20240705,092200,74161500,72600,72500,72600,72500,10
|
|
20240705,092100,73435900,72500,72500,72500,72500,120
|
|
20240705,092000,64735900,72300,72300,72300,72300,6
|
|
20240705,091900,64302100,72000,72000,72000,72000,0
|
|
20240705,091800,64302100,72000,72000,72000,72000,0
|
|
20240705,091700,64302100,72000,72100,72100,72000,64
|
|
20240705,091600,59693500,71800,72000,72100,71500,360
|
|
20240705,091500,33891900,72200,72500,72600,71900,304
|
|
20240705,091400,11960000,72600,72600,72600,72600,0
|
|
20240705,091300,11960000,72600,72800,72800,72600,64
|
|
20240705,091200,7312700,72900,72900,72900,72900,1
|
|
20240705,091100,7239800,72900,72900,72900,72900,0
|
|
20240705,091000,7239800,72900,72900,72900,72900,1
|
|
20240705,090900,7166900,72900,72900,72900,72900,1
|
|
20240705,090800,7094000,72900,72900,72900,72900,1
|
|
20240705,090700,7021100,72900,72600,72900,72600,2
|
|
20240705,090600,6875600,73000,73000,73000,73000,0
|
|
20240705,090500,6875600,73000,73000,73000,73000,0
|
|
20240705,090400,6875600,73000,73000,73000,73000,0
|
|
20240705,090300,6875600,73000,72700,73000,72700,2
|
|
20240705,090200,6729900,72600,72500,72600,71600,51
|
|
20240705,090100,3059000,72700,72700,72700,72700,1
|
|
20240705,090000,2986300,72800,72900,72900,72800,41
|