657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195400,441815800,72000,72000,72000,72000,148
|
|
20240708,195300,441815800,72000,72000,72000,72000,0
|
|
20240708,195200,441815800,72000,72000,72000,72000,0
|
|
20240708,195100,441815800,72000,72000,72000,72000,0
|
|
20240708,195000,441815800,72000,72000,72000,72000,0
|
|
20240708,194900,441815800,72000,72000,72000,72000,0
|
|
20240708,194800,441815800,72000,72000,72000,72000,0
|
|
20240708,194700,441815800,72000,72000,72000,72000,0
|
|
20240708,194600,441815800,72000,72000,72000,72000,0
|
|
20240708,194500,441815800,72000,72000,72000,72000,0
|
|
20240708,194400,441815800,72000,72000,72000,72000,0
|
|
20240708,194300,441815800,72000,72000,72000,72000,0
|
|
20240708,194200,441815800,72000,72000,72000,72000,0
|
|
20240708,194100,441815800,72000,72000,72000,72000,0
|
|
20240708,194000,441815800,72000,72000,72000,72000,0
|
|
20240708,193900,441815800,72000,72000,72000,72000,0
|
|
20240708,193800,441815800,72000,72000,72000,72000,0
|
|
20240708,193700,441815800,72000,72000,72000,72000,0
|
|
20240708,193600,441815800,72000,72000,72000,72000,0
|
|
20240708,193500,441815800,72000,72000,72000,72000,0
|
|
20240708,193400,441815800,72000,72000,72000,72000,0
|
|
20240708,193300,441815800,72000,72000,72000,72000,0
|
|
20240708,193200,441815800,72000,72000,72000,72000,0
|
|
20240708,193100,441815800,72000,72000,72000,72000,0
|
|
20240708,193000,441815800,72000,72000,72000,72000,0
|
|
20240708,192900,441815800,72000,72000,72000,72000,0
|
|
20240708,192800,441815800,72000,72000,72000,72000,0
|
|
20240708,192700,441815800,72000,72000,72000,72000,0
|
|
20240708,192600,441815800,72000,72000,72000,72000,0
|
|
20240708,192500,441815800,72000,72000,72000,72000,0
|
|
20240708,192400,441815800,72000,72000,72000,72000,148
|
|
20240708,192300,441815800,72000,72000,72000,72000,0
|
|
20240708,192200,441815800,72000,72000,72000,72000,0
|
|
20240708,192100,441815800,72000,72000,72000,72000,0
|
|
20240708,192000,441815800,72000,72000,72000,72000,0
|
|
20240708,191900,441815800,72000,72000,72000,72000,0
|
|
20240708,191800,441815800,72000,72000,72000,72000,0
|
|
20240708,191700,441815800,72000,72000,72000,72000,0
|
|
20240708,191600,441815800,72000,72000,72000,72000,0
|
|
20240708,191500,441815800,72000,72000,72000,72000,0
|
|
20240708,191400,441815800,72000,72000,72000,72000,0
|
|
20240708,191300,441815800,72000,72000,72000,72000,0
|
|
20240708,191200,441815800,72000,72000,72000,72000,0
|
|
20240708,191100,441815800,72000,72000,72000,72000,0
|
|
20240708,191000,441815800,72000,72000,72000,72000,0
|
|
20240708,190900,441815800,72000,72000,72000,72000,0
|
|
20240708,190800,441815800,72000,72000,72000,72000,0
|
|
20240708,190700,441815800,72000,72000,72000,72000,0
|
|
20240708,190600,441815800,72000,72000,72000,72000,0
|
|
20240708,190500,441815800,72000,72000,72000,72000,0
|
|
20240708,190400,441815800,72000,72000,72000,72000,0
|
|
20240708,190300,441815800,72000,72000,72000,72000,0
|
|
20240708,190200,441815800,72000,72000,72000,72000,0
|
|
20240708,190100,441815800,72000,72000,72000,72000,0
|
|
20240708,190000,441815800,72000,72000,72000,72000,0
|
|
20240708,185900,441815800,72000,72000,72000,72000,0
|
|
20240708,185800,441815800,72000,72000,72000,72000,0
|
|
20240708,185700,441815800,72000,72000,72000,72000,0
|
|
20240708,185600,441815800,72000,72000,72000,72000,0
|
|
20240708,185500,441815800,72000,72000,72000,72000,0
|
|
20240708,185400,441815800,72000,72000,72000,72000,148
|
|
20240708,185300,441815800,72000,72000,72000,72000,0
|
|
20240708,185200,441815800,72000,72000,72000,72000,0
|
|
20240708,185100,441815800,72000,72000,72000,72000,0
|
|
20240708,185000,441815800,72000,72000,72000,72000,0
|
|
20240708,184900,441815800,72000,72000,72000,72000,0
|
|
20240708,184800,441815800,72000,72000,72000,72000,0
|
|
20240708,184700,441815800,72000,72000,72000,72000,0
|
|
20240708,184600,441815800,72000,72000,72000,72000,0
|
|
20240708,184500,441815800,72000,72000,72000,72000,0
|
|
20240708,184400,441815800,72000,72000,72000,72000,0
|
|
20240708,184300,441815800,72000,72000,72000,72000,0
|
|
20240708,184200,441815800,72000,72000,72000,72000,0
|
|
20240708,184100,441815800,72000,72000,72000,72000,0
|
|
20240708,184000,441815800,72000,72000,72000,72000,0
|
|
20240708,183900,441815800,72000,72000,72000,72000,0
|
|
20240708,183800,441815800,72000,72000,72000,72000,0
|
|
20240708,183700,441815800,72000,72000,72000,72000,0
|
|
20240708,183600,441815800,72000,72000,72000,72000,0
|
|
20240708,183500,441815800,72000,72000,72000,72000,0
|
|
20240708,183400,441815800,72000,72000,72000,72000,0
|
|
20240708,183300,441815800,72000,72000,72000,72000,0
|
|
20240708,183200,441815800,72000,72000,72000,72000,0
|
|
20240708,183100,441815800,72000,72000,72000,72000,0
|
|
20240708,183000,441815800,72000,72000,72000,72000,0
|
|
20240708,182900,441815800,72000,72000,72000,72000,0
|
|
20240708,182800,441815800,72000,72000,72000,72000,0
|
|
20240708,182700,441815800,72000,72000,72000,72000,0
|
|
20240708,182600,441815800,72000,72000,72000,72000,0
|
|
20240708,182500,441815800,72000,72000,72000,72000,0
|
|
20240708,182400,441815800,72000,72000,72000,72000,148
|
|
20240708,182300,441815800,72000,72000,72000,72000,0
|
|
20240708,182200,441815800,72000,72000,72000,72000,0
|
|
20240708,182100,441815800,72000,72000,72000,72000,0
|
|
20240708,182000,441815800,72000,72000,72000,72000,0
|
|
20240708,181900,441815800,72000,72000,72000,72000,0
|
|
20240708,181800,441815800,72000,72000,72000,72000,0
|
|
20240708,181700,441815800,72000,72000,72000,72000,0
|
|
20240708,181600,441815800,72000,72000,72000,72000,0
|
|
20240708,181500,441815800,72000,72000,72000,72000,0
|
|
20240708,181400,441815800,72000,72000,72000,72000,0
|
|
20240708,181300,441815800,72000,72000,72000,72000,0
|
|
20240708,181200,441815800,72000,72000,72000,72000,0
|
|
20240708,181100,441815800,72000,72000,72000,72000,0
|
|
20240708,181000,441815800,72000,72000,72000,72000,0
|
|
20240708,180900,441815800,72000,72000,72000,72000,0
|
|
20240708,180800,441815800,72000,72000,72000,72000,0
|
|
20240708,180700,441815800,72000,72000,72000,72000,0
|
|
20240708,180600,441815800,72000,72000,72000,72000,0
|
|
20240708,180500,441815800,72000,72000,72000,72000,0
|
|
20240708,180400,441815800,72000,72000,72000,72000,0
|
|
20240708,180300,441815800,72000,72000,72000,72000,0
|
|
20240708,180200,441815800,72000,72000,72000,72000,0
|
|
20240708,180100,441815800,72000,72000,72000,72000,0
|
|
20240708,180000,441815800,72000,72000,72000,72000,0
|
|
20240708,175900,441815800,72000,72000,72000,72000,0
|
|
20240708,175800,441815800,72000,72000,72000,72000,0
|
|
20240708,175700,441815800,72000,72000,72000,72000,0
|
|
20240708,175600,441815800,72000,72000,72000,72000,0
|
|
20240708,175500,441815800,72000,72000,72000,72000,0
|
|
20240708,175400,441815800,72000,72000,72000,72000,148
|
|
20240708,175300,441815800,72000,72000,72000,72000,0
|
|
20240708,175200,441815800,72000,72000,72000,72000,0
|
|
20240708,175100,441815800,72000,72000,72000,72000,0
|
|
20240708,175000,441815800,72000,72000,72000,72000,0
|
|
20240708,174900,441815800,72000,72000,72000,72000,0
|
|
20240708,174800,441815800,72000,72000,72000,72000,0
|
|
20240708,174700,441815800,72000,72000,72000,72000,0
|
|
20240708,174600,441815800,72000,72000,72000,72000,0
|
|
20240708,174500,441815800,72000,72000,72000,72000,0
|
|
20240708,174400,441815800,72000,72000,72000,72000,0
|
|
20240708,174300,441815800,72000,72000,72000,72000,0
|
|
20240708,174200,441815800,72000,72000,72000,72000,0
|
|
20240708,174100,441815800,72000,72000,72000,72000,0
|
|
20240708,174000,441815800,72000,72000,72000,72000,0
|
|
20240708,173900,441815800,72000,72000,72000,72000,0
|
|
20240708,173800,441815800,72000,72000,72000,72000,0
|
|
20240708,173700,441815800,72000,72000,72000,72000,0
|
|
20240708,173600,441815800,72000,72000,72000,72000,0
|
|
20240708,173500,441815800,72000,72000,72000,72000,0
|
|
20240708,173400,441815800,72000,72000,72000,72000,0
|
|
20240708,173300,441815800,72000,72000,72000,72000,0
|
|
20240708,173200,441815800,72000,72000,72000,72000,0
|
|
20240708,173100,441815800,72000,72000,72000,72000,0
|
|
20240708,173000,441815800,72000,72000,72000,72000,0
|
|
20240708,172900,441815800,72000,72000,72000,72000,0
|
|
20240708,172800,441815800,72000,72000,72000,72000,0
|
|
20240708,172700,441815800,72000,72000,72000,72000,0
|
|
20240708,172600,441815800,72000,72000,72000,72000,0
|
|
20240708,172500,441815800,72000,72000,72000,72000,0
|
|
20240708,172400,441815800,72000,72000,72000,72000,148
|
|
20240708,172300,441815800,72000,72000,72000,72000,0
|
|
20240708,172200,441815800,72000,72000,72000,72000,0
|
|
20240708,172100,441815800,72000,72000,72000,72000,0
|
|
20240708,172000,441815800,72000,72000,72000,72000,0
|
|
20240708,171900,441815800,72000,72000,72000,72000,0
|
|
20240708,171800,441815800,72000,72000,72000,72000,0
|
|
20240708,171700,441815800,72000,72000,72000,72000,0
|
|
20240708,171600,441815800,72000,72000,72000,72000,0
|
|
20240708,171500,441815800,72000,72000,72000,72000,0
|
|
20240708,171400,441815800,72000,72000,72000,72000,0
|
|
20240708,171300,441815800,72000,72000,72000,72000,0
|
|
20240708,171200,441815800,72000,72000,72000,72000,0
|
|
20240708,171100,441815800,72000,72000,72000,72000,0
|
|
20240708,171000,441815800,72000,72000,72000,72000,0
|
|
20240708,170900,441815800,72000,72000,72000,72000,0
|
|
20240708,170800,441815800,72000,72000,72000,72000,0
|
|
20240708,170700,441815800,72000,72000,72000,72000,0
|
|
20240708,170600,441815800,72000,72000,72000,72000,0
|
|
20240708,170500,441815800,72000,72000,72000,72000,0
|
|
20240708,170400,441815800,72000,72000,72000,72000,0
|
|
20240708,170300,441815800,72000,72000,72000,72000,0
|
|
20240708,170200,441815800,72000,72000,72000,72000,0
|
|
20240708,170100,441815800,72000,72000,72000,72000,0
|
|
20240708,170000,441815800,72000,72000,72000,72000,0
|
|
20240708,165900,441815800,72000,72000,72000,72000,0
|
|
20240708,165800,441815800,72000,72000,72000,72000,0
|
|
20240708,165700,441815800,72000,72000,72000,72000,0
|
|
20240708,165600,441815800,72000,72000,72000,72000,0
|
|
20240708,165500,441815800,72000,72000,72000,72000,0
|
|
20240708,165400,441815800,72000,72000,72000,72000,148
|
|
20240708,165300,441815800,72000,72000,72000,72000,0
|
|
20240708,165200,441815800,72000,72000,72000,72000,0
|
|
20240708,165100,441815800,72000,72000,72000,72000,0
|
|
20240708,165000,441815800,72000,72000,72000,72000,0
|
|
20240708,164900,441815800,72000,72000,72000,72000,0
|
|
20240708,164800,441815800,72000,72000,72000,72000,0
|
|
20240708,164700,441815800,72000,72000,72000,72000,0
|
|
20240708,164600,441815800,72000,72000,72000,72000,0
|
|
20240708,164500,441815800,72000,72000,72000,72000,0
|
|
20240708,164400,441815800,72000,72000,72000,72000,0
|
|
20240708,164300,441815800,72000,72000,72000,72000,0
|
|
20240708,164200,441815800,72000,72000,72000,72000,0
|
|
20240708,164100,441815800,72000,72000,72000,72000,0
|
|
20240708,164000,441815800,72000,72000,72000,72000,0
|
|
20240708,163900,441815800,72000,72000,72000,72000,0
|
|
20240708,163800,441815800,72000,72000,72000,72000,0
|
|
20240708,163700,441815800,72000,72000,72000,72000,0
|
|
20240708,163600,441815800,72000,72000,72000,72000,0
|
|
20240708,163500,441815800,72000,72000,72000,72000,0
|
|
20240708,163400,441815800,72000,72000,72000,72000,0
|
|
20240708,163300,441815800,72000,72000,72000,72000,0
|
|
20240708,163200,441815800,72000,72000,72000,72000,0
|
|
20240708,163100,441815800,72000,72000,72000,72000,0
|
|
20240708,163000,441815800,72000,72000,72000,72000,0
|
|
20240708,162900,441815800,72000,72000,72000,72000,0
|
|
20240708,162800,441815800,72000,72000,72000,72000,0
|
|
20240708,162700,441815800,72000,72000,72000,72000,0
|
|
20240708,162600,441815800,72000,72000,72000,72000,0
|
|
20240708,162500,441815800,72000,72000,72000,72000,0
|
|
20240708,162400,441815800,72000,72000,72000,72000,148
|
|
20240708,162300,441815800,72000,72000,72000,72000,0
|
|
20240708,162200,441815800,72000,72000,72000,72000,0
|
|
20240708,162100,441815800,72000,72000,72000,72000,0
|
|
20240708,162000,441815800,72000,72000,72000,72000,0
|
|
20240708,161900,441815800,72000,72000,72000,72000,0
|
|
20240708,161800,441815800,72000,72000,72000,72000,0
|
|
20240708,161700,441815800,72000,72000,72000,72000,0
|
|
20240708,161600,441815800,72000,72000,72000,72000,0
|
|
20240708,161500,441815800,72000,72000,72000,72000,0
|
|
20240708,161400,441815800,72000,72000,72000,72000,0
|
|
20240708,161300,441815800,72000,72000,72000,72000,0
|
|
20240708,161200,441815800,72000,72000,72000,72000,0
|
|
20240708,161100,441815800,72000,72000,72000,72000,0
|
|
20240708,161000,441815800,72000,72000,72000,72000,0
|
|
20240708,160900,441815800,72000,72000,72000,72000,0
|
|
20240708,160800,441815800,72000,72000,72000,72000,0
|
|
20240708,160700,441815800,72000,72000,72000,72000,0
|
|
20240708,160600,441815800,72000,72000,72000,72000,0
|
|
20240708,160500,441815800,72000,72000,72000,72000,0
|
|
20240708,160400,441815800,72000,72000,72000,72000,0
|
|
20240708,160300,441815800,72000,72000,72000,72000,0
|
|
20240708,160200,441815800,72000,72000,72000,72000,0
|
|
20240708,160100,441815800,72000,72000,72000,72000,0
|
|
20240708,160000,441815800,72000,72000,72000,72000,0
|
|
20240708,155900,441815800,72000,72000,72000,72000,0
|
|
20240708,155800,441815800,72000,72000,72000,72000,0
|
|
20240708,155700,441815800,72000,72000,72000,72000,0
|
|
20240708,155600,441815800,72000,72000,72000,72000,0
|
|
20240708,155500,441815800,72000,72000,72000,72000,0
|
|
20240708,155400,441815800,72000,72000,72000,72000,148
|
|
20240708,155300,441815800,72000,72000,72000,72000,0
|
|
20240708,155200,441815800,72000,72000,72000,72000,0
|
|
20240708,155100,441815800,72000,72000,72000,72000,0
|
|
20240708,155000,441815800,72000,72000,72000,72000,0
|
|
20240708,154900,441815800,72000,72000,72000,72000,0
|
|
20240708,154800,441815800,72000,72000,72000,72000,0
|
|
20240708,154700,441815800,72000,72000,72000,72000,0
|
|
20240708,154600,441815800,72000,72000,72000,72000,0
|
|
20240708,154500,441815800,72000,72000,72000,72000,0
|
|
20240708,154400,441815800,72000,72000,72000,72000,0
|
|
20240708,154300,441815800,72000,72000,72000,72000,0
|
|
20240708,154200,441815800,72000,72000,72000,72000,0
|
|
20240708,154100,441815800,72000,72000,72000,72000,0
|
|
20240708,154000,441815800,72000,72000,72000,72000,0
|
|
20240708,153900,441815800,72000,72000,72000,72000,0
|
|
20240708,153800,441815800,72000,72000,72000,72000,0
|
|
20240708,153700,441815800,72000,72000,72000,72000,0
|
|
20240708,153600,441815800,72000,72000,72000,72000,0
|
|
20240708,153500,441815800,72000,72000,72000,72000,0
|
|
20240708,153400,441815800,72000,72000,72000,72000,0
|
|
20240708,153300,441815800,72000,72000,72000,72000,0
|
|
20240708,153200,441815800,72000,72000,72000,72000,0
|
|
20240708,153100,441815800,72000,72000,72000,72000,0
|
|
20240708,153000,441815800,72000,72000,72000,72000,148
|
|
20240708,152900,431159800,72100,72100,72100,72100,0
|
|
20240708,152800,431159800,72100,72100,72100,72100,0
|
|
20240708,152700,431159800,72100,72100,72100,72100,0
|
|
20240708,152600,431159800,72100,72100,72100,72100,0
|
|
20240708,152500,431159800,72100,72100,72100,72100,0
|
|
20240708,152400,431159800,72100,72100,72100,72100,0
|
|
20240708,152300,431159800,72100,72100,72100,72100,0
|
|
20240708,152200,431159800,72100,72100,72100,72100,0
|
|
20240708,152100,431159800,72100,72100,72100,72100,0
|
|
20240708,152000,431159800,72100,72100,72100,72100,0
|
|
20240708,151900,431159800,72100,72200,72200,72100,18
|
|
20240708,151800,429860300,72100,72100,72100,72100,0
|
|
20240708,151700,429860300,72100,72100,72100,72100,0
|
|
20240708,151600,429860300,72100,72100,72100,72100,0
|
|
20240708,151500,429860300,72100,72100,72100,72100,24
|
|
20240708,151400,428129900,72100,72100,72100,72100,19
|
|
20240708,151300,426760000,72100,72100,72100,72100,0
|
|
20240708,151200,426760000,72100,72100,72100,72100,0
|
|
20240708,151100,426760000,72100,72100,72100,72100,0
|
|
20240708,151000,426760000,72100,72000,72100,72000,4
|
|
20240708,150900,426471800,72100,72100,72100,72100,3
|
|
20240708,150800,426255500,72000,72000,72000,72000,0
|
|
20240708,150700,426255500,72000,72100,72100,72000,89
|
|
20240708,150600,419841000,72200,72200,72200,72200,0
|
|
20240708,150500,419841000,72200,72200,72200,72200,0
|
|
20240708,150400,419841000,72200,72200,72200,72200,0
|
|
20240708,150300,419841000,72200,72200,72200,72200,0
|
|
20240708,150200,419841000,72200,72200,72200,72200,0
|
|
20240708,150100,419841000,72200,72200,72200,72200,22
|
|
20240708,150000,418252600,72200,72300,72300,72200,3
|
|
20240708,145900,418035900,72300,72300,72300,72300,0
|
|
20240708,145800,418035900,72300,72300,72300,72300,0
|
|
20240708,145700,418035900,72300,72300,72300,72300,0
|
|
20240708,145600,418035900,72300,72300,72300,72300,6
|
|
20240708,145500,417602100,72200,72200,72200,72200,0
|
|
20240708,145400,417602100,72200,72200,72200,72200,24
|
|
20240708,145300,415869300,72100,72100,72100,72100,0
|
|
20240708,145200,415869300,72100,72100,72100,72100,0
|
|
20240708,145100,415869300,72100,72100,72100,72100,0
|
|
20240708,145000,415869300,72100,72100,72100,72100,0
|
|
20240708,144900,415869300,72100,72100,72100,72100,0
|
|
20240708,144800,415869300,72100,72100,72100,72100,0
|
|
20240708,144700,415869300,72100,72100,72100,72100,0
|
|
20240708,144600,415869300,72100,72100,72100,72100,0
|
|
20240708,144500,415869300,72100,72100,72100,72100,0
|
|
20240708,144400,415869300,72100,72100,72100,72100,0
|
|
20240708,144300,415869300,72100,72100,72100,72100,0
|
|
20240708,144200,415869300,72100,72100,72100,72100,0
|
|
20240708,144100,415869300,72100,72100,72100,72100,0
|
|
20240708,144000,415869300,72100,72100,72100,72100,0
|
|
20240708,143900,415869300,72100,72100,72100,72100,0
|
|
20240708,143800,415869300,72100,72100,72100,72100,0
|
|
20240708,143700,415869300,72100,72200,72200,72100,93
|
|
20240708,143600,409156500,72200,72200,72200,72200,0
|
|
20240708,143500,409156500,72200,72200,72200,72200,0
|
|
20240708,143400,409156500,72200,72200,72200,72200,0
|
|
20240708,143300,409156500,72200,72200,72200,72200,0
|
|
20240708,143200,409156500,72200,72200,72200,72200,0
|
|
20240708,143100,409156500,72200,72200,72200,72200,0
|
|
20240708,143000,409156500,72200,72200,72200,72200,2
|
|
20240708,142900,409012100,72200,72200,72200,72200,0
|
|
20240708,142800,409012100,72200,72200,72200,72200,0
|
|
20240708,142700,409012100,72200,72200,72200,72200,2
|
|
20240708,142600,408867700,72200,72200,72200,72200,0
|
|
20240708,142500,408867700,72200,72200,72200,72200,0
|
|
20240708,142400,408867700,72200,72200,72200,72200,2
|
|
20240708,142300,408723300,72200,72200,72200,72200,0
|
|
20240708,142200,408723300,72200,72200,72200,72200,0
|
|
20240708,142100,408723300,72200,72200,72200,72200,2
|
|
20240708,142000,408578900,72200,72200,72200,72200,0
|
|
20240708,141900,408578900,72200,72200,72200,72200,0
|
|
20240708,141800,408578900,72200,72200,72200,72200,2
|
|
20240708,141700,408434500,72200,72200,72200,72200,0
|
|
20240708,141600,408434500,72200,72200,72200,72200,0
|
|
20240708,141500,408434500,72200,72300,72300,72200,79
|
|
20240708,141400,402726100,72300,72300,72300,72300,0
|
|
20240708,141300,402726100,72300,72300,72300,72300,0
|
|
20240708,141200,402726100,72300,72300,72300,72300,2
|
|
20240708,141100,402581500,72300,72300,72300,72300,0
|
|
20240708,141000,402581500,72300,72300,72300,72300,0
|
|
20240708,140900,402581500,72300,72300,72300,72300,2
|
|
20240708,140800,402436900,72300,72300,72300,72300,0
|
|
20240708,140700,402436900,72300,72300,72300,72300,0
|
|
20240708,140600,402436900,72300,72300,72300,72300,2
|
|
20240708,140500,402292300,72300,72300,72300,72300,0
|
|
20240708,140400,402292300,72300,72300,72300,72300,2
|
|
20240708,140300,402147700,72300,72300,72300,72300,10
|
|
20240708,140200,401424700,72300,72300,72300,72300,0
|
|
20240708,140100,401424700,72300,72300,72300,72300,2
|
|
20240708,140000,401280100,72300,72300,72300,72300,0
|
|
20240708,135900,401280100,72300,72300,72300,72300,0
|
|
20240708,135800,401280100,72300,72300,72300,72300,2
|
|
20240708,135700,401135500,72300,72300,72300,72300,0
|
|
20240708,135600,401135500,72300,72300,72300,72300,25
|
|
20240708,135500,399328000,72300,72200,72300,72200,41
|
|
20240708,135400,396363900,72100,72100,72100,72100,1
|
|
20240708,135300,396291800,72100,72100,72100,72100,0
|
|
20240708,135200,396291800,72100,72100,72100,72100,2
|
|
20240708,135100,396147600,72100,72200,72200,72100,100
|
|
20240708,135000,388935800,72200,72200,72200,72200,0
|
|
20240708,134900,388935800,72200,72200,72200,72200,2
|
|
20240708,134800,388791400,72200,72200,72200,72200,1
|
|
20240708,134700,388719200,72200,72200,72200,72200,0
|
|
20240708,134600,388719200,72200,72200,72200,72200,2
|
|
20240708,134500,388574800,72200,72200,72200,72200,0
|
|
20240708,134400,388574800,72200,72200,72200,72200,0
|
|
20240708,134300,388574800,72200,72200,72200,72200,27
|
|
20240708,134200,386625400,72200,72200,72200,72200,0
|
|
20240708,134100,386625400,72200,72200,72200,72200,0
|
|
20240708,134000,386625400,72200,72200,72200,72200,2
|
|
20240708,133900,386481000,72200,72200,72200,72200,0
|
|
20240708,133800,386481000,72200,72200,72200,72200,2
|
|
20240708,133700,386336600,72300,72300,72300,72300,0
|
|
20240708,133600,386336600,72300,72300,72300,72300,0
|
|
20240708,133500,386336600,72300,72200,72300,72200,4
|
|
20240708,133400,386047600,72200,72200,72200,72200,0
|
|
20240708,133300,386047600,72200,72200,72200,72200,0
|
|
20240708,133200,386047600,72200,72200,72200,72200,2
|
|
20240708,133100,385903200,72200,72200,72200,72200,0
|
|
20240708,133000,385903200,72200,72200,72200,72200,0
|
|
20240708,132900,385903200,72200,72300,72300,72200,13
|
|
20240708,132800,384964500,72200,72200,72200,72200,0
|
|
20240708,132700,384964500,72200,72200,72200,72200,0
|
|
20240708,132600,384964500,72200,72200,72200,72200,2
|
|
20240708,132500,384820100,72200,72200,72200,72200,1
|
|
20240708,132400,384747900,72200,72200,72200,72200,1
|
|
20240708,132300,384675700,72200,72200,72200,72200,2
|
|
20240708,132200,384531300,72200,72200,72200,72200,0
|
|
20240708,132100,384531300,72200,72200,72200,72200,0
|
|
20240708,132000,384531300,72200,72200,72200,72200,2
|
|
20240708,131900,384386900,72200,72200,72200,72200,30
|
|
20240708,131800,382220900,72200,72200,72200,72200,0
|
|
20240708,131700,382220900,72200,72200,72200,72200,2
|
|
20240708,131600,382076500,72300,72300,72300,72300,0
|
|
20240708,131500,382076500,72300,72300,72300,72300,3
|
|
20240708,131400,381859600,72200,72200,72200,72200,2
|
|
20240708,131300,381715200,72100,72100,72100,72100,0
|
|
20240708,131200,381715200,72100,72100,72100,72100,2
|
|
20240708,131100,381571000,72100,72100,72100,72100,0
|
|
20240708,131000,381571000,72100,72100,72100,72100,0
|
|
20240708,130900,381571000,72100,72100,72100,72100,2
|
|
20240708,130800,381426800,72200,72200,72200,72200,2
|
|
20240708,130700,381282400,72000,72000,72000,72000,0
|
|
20240708,130600,381282400,72000,72000,72000,72000,2
|
|
20240708,130500,381138400,72000,72000,72000,72000,0
|
|
20240708,130400,381138400,72000,72000,72000,72000,0
|
|
20240708,130300,381138400,72000,72000,72000,72000,2
|
|
20240708,130200,380994400,72000,72000,72000,72000,0
|
|
20240708,130100,380994400,72000,72000,72000,72000,16
|
|
20240708,130000,379842400,72000,72000,72000,72000,14
|
|
20240708,125900,378834400,72000,72000,72000,72000,0
|
|
20240708,125800,378834400,72000,72000,72000,72000,0
|
|
20240708,125700,378834400,72000,72000,72000,72000,2
|
|
20240708,125600,378690400,72000,72000,72000,72000,0
|
|
20240708,125500,378690400,72000,72000,72000,72000,0
|
|
20240708,125400,378690400,72000,72000,72000,72000,2
|
|
20240708,125300,378546400,72000,72000,72000,72000,0
|
|
20240708,125200,378546400,72000,72000,72000,72000,0
|
|
20240708,125100,378546400,72000,72000,72000,72000,2
|
|
20240708,125000,378402400,72000,72000,72000,72000,0
|
|
20240708,124900,378402400,72000,72000,72000,72000,0
|
|
20240708,124800,378402400,72000,72000,72000,72000,12
|
|
20240708,124700,377538400,72000,72000,72000,72000,0
|
|
20240708,124600,377538400,72000,72000,72000,72000,2
|
|
20240708,124500,377394400,72000,72200,72200,72000,97
|
|
20240708,124400,370399500,72100,72100,72100,72100,0
|
|
20240708,124300,370399500,72100,72100,72100,72100,2
|
|
20240708,124200,370255300,72100,72100,72100,72100,0
|
|
20240708,124100,370255300,72100,72100,72100,72100,0
|
|
20240708,124000,370255300,72100,72100,72100,72100,2
|
|
20240708,123900,370111100,72100,72100,72100,72100,0
|
|
20240708,123800,370111100,72100,72100,72100,72100,0
|
|
20240708,123700,370111100,72100,72100,72100,72100,2
|
|
20240708,123600,369966900,72100,72100,72100,72100,0
|
|
20240708,123500,369966900,72100,72100,72100,72100,0
|
|
20240708,123400,369966900,72100,72100,72100,72100,2
|
|
20240708,123300,369822700,72100,72100,72100,72100,0
|
|
20240708,123200,369822700,72100,72100,72100,72100,0
|
|
20240708,123100,369822700,72100,72100,72100,72100,2
|
|
20240708,123000,369678500,72100,72100,72100,72100,10
|
|
20240708,122900,368957500,72100,72100,72100,72100,7
|
|
20240708,122800,368452800,72100,72100,72100,72100,2
|
|
20240708,122700,368308600,72200,72200,72200,72200,0
|
|
20240708,122600,368308600,72200,72200,72200,72200,36
|
|
20240708,122500,365709400,72200,72200,72200,72200,2
|
|
20240708,122400,365565000,72200,72200,72200,72200,0
|
|
20240708,122300,365565000,72200,72100,72200,72100,71
|
|
20240708,122200,360439000,72200,72200,72200,72200,1
|
|
20240708,122100,360366800,72100,72100,72100,72100,0
|
|
20240708,122000,360366800,72100,72100,72100,72100,2
|
|
20240708,121900,360222600,72100,72100,72100,72100,0
|
|
20240708,121800,360222600,72100,72100,72100,72100,0
|
|
20240708,121700,360222600,72100,72100,72100,72100,2
|
|
20240708,121600,360078400,72100,72100,72100,72100,0
|
|
20240708,121500,360078400,72100,72100,72100,72100,0
|
|
20240708,121400,360078400,72100,72100,72100,72100,2
|
|
20240708,121300,359934200,72100,72100,72100,72100,0
|
|
20240708,121200,359934200,72100,72100,72100,72100,0
|
|
20240708,121100,359934200,72100,72100,72100,72100,2
|
|
20240708,121000,359790000,72000,72000,72000,72000,0
|
|
20240708,120900,359790000,72000,72000,72000,72000,0
|
|
20240708,120800,359790000,72000,72000,72000,72000,2
|
|
20240708,120700,359646000,72000,72000,72000,72000,0
|
|
20240708,120600,359646000,72000,72000,72000,72000,0
|
|
20240708,120500,359646000,72000,72000,72000,72000,2
|
|
20240708,120400,359502000,72000,72000,72000,72000,0
|
|
20240708,120300,359502000,72000,72000,72000,72000,0
|
|
20240708,120200,359502000,72000,72000,72000,72000,2
|
|
20240708,120100,359358000,72200,72200,72200,72200,2
|
|
20240708,120000,359213600,72000,72000,72000,72000,0
|
|
20240708,115900,359213600,72000,72000,72000,72000,2
|
|
20240708,115800,359069600,72000,72000,72000,72000,0
|
|
20240708,115700,359069600,72000,72200,72200,72000,102
|
|
20240708,115600,351721200,72300,72300,72300,72300,1
|
|
20240708,115500,351648900,72200,72200,72200,72200,0
|
|
20240708,115400,351648900,72200,72200,72200,72200,2
|
|
20240708,115300,351504500,72200,72200,72200,72200,0
|
|
20240708,115200,351504500,72200,72200,72200,72200,0
|
|
20240708,115100,351504500,72200,72200,72200,72200,22
|
|
20240708,115000,349916100,72300,72300,72300,72300,4
|
|
20240708,114900,349626900,72200,72200,72200,72200,0
|
|
20240708,114800,349626900,72200,72200,72200,72200,22
|
|
20240708,114700,348038500,72200,72200,72200,72200,0
|
|
20240708,114600,348038500,72200,72200,72200,72200,5
|
|
20240708,114500,347677500,72100,72100,72200,72100,4
|
|
20240708,114400,347389000,72100,72100,72100,72100,0
|
|
20240708,114300,347389000,72100,72100,72100,72100,0
|
|
20240708,114200,347389000,72100,72100,72100,72100,2
|
|
20240708,114100,347244800,72000,72000,72000,72000,0
|
|
20240708,114000,347244800,72000,72000,72000,72000,0
|
|
20240708,113900,347244800,72000,72000,72000,72000,2
|
|
20240708,113800,347100800,72000,72000,72000,72000,0
|
|
20240708,113700,347100800,72000,72000,72000,72000,14
|
|
20240708,113600,346092800,72000,72000,72000,72000,2
|
|
20240708,113500,345948800,72200,72200,72200,72200,3
|
|
20240708,113400,345732200,72100,72100,72100,72100,11
|
|
20240708,113300,344939100,72100,72100,72100,72100,2
|
|
20240708,113200,344794900,72200,72200,72200,72200,26
|
|
20240708,113100,342917700,72200,72200,72200,72200,2
|
|
20240708,113000,342773300,72300,72300,72300,72300,5
|
|
20240708,112900,342411800,72200,72200,72200,72200,0
|
|
20240708,112800,342411800,72200,72300,72300,72200,7
|
|
20240708,112700,341905900,72300,72300,72300,72300,0
|
|
20240708,112600,341905900,72300,72200,72300,72200,6
|
|
20240708,112500,341472200,72200,72200,72200,72200,22
|
|
20240708,112400,339883800,72300,72300,72300,72300,6
|
|
20240708,112300,339450000,72300,72300,72300,72300,0
|
|
20240708,112200,339450000,72300,72200,72300,72200,8
|
|
20240708,112100,338871800,72300,72300,72300,72300,6
|
|
20240708,112000,338438000,72300,72300,72300,72300,6
|
|
20240708,111900,338004200,72200,72200,72200,72200,2
|
|
20240708,111800,337859800,72300,72300,72300,72300,7
|
|
20240708,111700,337353700,72300,72300,72300,72300,0
|
|
20240708,111600,337353700,72300,72300,72300,72200,9
|
|
20240708,111500,336703200,72300,72300,72300,72300,4
|
|
20240708,111400,336414000,72300,72300,72300,72300,6
|
|
20240708,111300,335980200,72200,72200,72200,72200,2
|
|
20240708,111200,335835800,72200,72200,72200,72200,0
|
|
20240708,111100,335835800,72200,72200,72200,72200,0
|
|
20240708,111000,335835800,72200,72300,72300,72200,3
|
|
20240708,110900,335619100,72200,72200,72200,72200,0
|
|
20240708,110800,335619100,72200,72200,72200,72200,0
|
|
20240708,110700,335619100,72200,72300,72300,72200,16
|
|
20240708,110600,334462500,72300,72300,72300,72300,3
|
|
20240708,110500,334245600,72200,72200,72200,72200,13
|
|
20240708,110400,333307000,72200,72200,72200,72200,0
|
|
20240708,110300,333307000,72200,72200,72200,72200,0
|
|
20240708,110200,333307000,72200,72200,72200,72200,22
|
|
20240708,110100,331718600,72300,72300,72300,72300,4
|
|
20240708,110000,331429400,72300,72300,72300,72300,5
|
|
20240708,105900,331067900,72200,72200,72200,72200,2
|
|
20240708,105800,330923500,72100,72100,72100,72100,0
|
|
20240708,105700,330923500,72100,72100,72100,72100,0
|
|
20240708,105600,330923500,72100,72100,72100,72100,2
|
|
20240708,105500,330779300,72300,72100,72300,72100,18
|
|
20240708,105400,329481100,72200,72200,72200,72200,26
|
|
20240708,105300,327603900,72300,72400,72400,72300,20
|
|
20240708,105200,326157500,72400,72400,72400,72400,0
|
|
20240708,105100,326157500,72400,72400,72400,72400,11
|
|
20240708,105000,325361100,72300,72400,72400,72300,6
|
|
20240708,104900,324926900,72400,72300,72400,72300,18
|
|
20240708,104800,323625400,72300,72300,72300,72300,3
|
|
20240708,104700,323408500,72200,72300,72300,72200,6
|
|
20240708,104600,322974900,72200,72200,72200,72200,0
|
|
20240708,104500,322974900,72200,72200,72200,72200,2
|
|
20240708,104400,322830500,72200,72300,72300,72200,36
|
|
20240708,104300,320227900,72400,72400,72400,72400,4
|
|
20240708,104200,319938300,72300,72300,72300,72300,2
|
|
20240708,104100,319793700,72400,72400,72400,72400,5
|
|
20240708,104000,319431700,72400,72400,72400,72400,13
|
|
20240708,103900,318490500,72400,72300,72400,72300,6
|
|
20240708,103800,318056300,72300,72300,72300,72300,36
|
|
20240708,103700,315453500,72300,72300,72300,72300,13
|
|
20240708,103600,314513600,72300,72200,72300,72200,73
|
|
20240708,103500,309235900,72300,72300,72300,72300,5
|
|
20240708,103400,308874400,72200,72200,72200,72200,4
|
|
20240708,103300,308585600,72100,72200,72200,72100,7
|
|
20240708,103200,308080400,72200,72200,72200,72200,1
|
|
20240708,103100,308008200,72200,72200,72200,72200,3
|
|
20240708,103000,307791600,72100,72200,72200,72100,5
|
|
20240708,102900,307430800,72200,72200,72200,72200,3
|
|
20240708,102800,307214200,72200,72200,72200,72200,2
|
|
20240708,102700,307069800,72100,72100,72100,72100,2
|
|
20240708,102600,306925600,72000,72000,72000,72000,0
|
|
20240708,102500,306925600,72000,72000,72100,72000,10
|
|
20240708,102400,306204900,72000,72000,72000,72000,2
|
|
20240708,102300,306060900,72100,72100,72100,72100,71
|
|
20240708,102200,300941800,72000,72000,72000,72000,0
|
|
20240708,102100,300941800,72000,72100,72100,72000,8
|
|
20240708,102000,300365200,72100,72100,72100,72100,0
|
|
20240708,101900,300365200,72100,72100,72100,72100,8
|
|
20240708,101800,299788400,72000,72000,72000,72000,2
|
|
20240708,101700,299644400,72100,72100,72100,72100,7
|
|
20240708,101600,299139700,72000,72100,72100,72000,4
|
|
20240708,101500,298851600,72100,72100,72100,72100,7
|
|
20240708,101400,298346900,72100,72100,72100,72100,0
|
|
20240708,101300,298346900,72100,72000,72100,72000,3
|
|
20240708,101200,298130800,72100,72100,72100,72100,8
|
|
20240708,101100,297554000,72000,72000,72000,72000,0
|
|
20240708,101000,297554000,72000,72000,72000,72000,2
|
|
20240708,100900,297410000,71900,71900,71900,71900,0
|
|
20240708,100800,297410000,71900,71900,71900,71900,0
|
|
20240708,100700,297410000,71900,71900,71900,71900,2
|
|
20240708,100600,297266200,72000,72000,72000,72000,2
|
|
20240708,100500,297122200,71900,71900,71900,71900,0
|
|
20240708,100400,297122200,71900,72000,72000,71900,102
|
|
20240708,100300,289782200,72000,72000,72000,72000,2
|
|
20240708,100200,289638200,72000,72000,72000,72000,0
|
|
20240708,100100,289638200,72000,72000,72000,72000,29
|
|
20240708,100000,287550200,72200,72200,72200,72200,1
|
|
20240708,095900,287478000,72200,72100,72200,72100,9
|
|
20240708,095800,286829000,72200,72300,72300,72200,22
|
|
20240708,095700,285240400,72300,72400,72400,72300,19
|
|
20240708,095600,283866600,72400,72400,72400,72400,2
|
|
20240708,095500,283721800,72400,72400,72400,72300,5
|
|
20240708,095400,283360000,72300,72300,72300,72300,0
|
|
20240708,095300,283360000,72300,72300,72300,72300,14
|
|
20240708,095200,282347800,72300,72300,72300,72300,2
|
|
20240708,095100,282203200,72400,72400,72400,72400,10
|
|
20240708,095000,281479200,72400,72300,72400,72300,3
|
|
20240708,094900,281262200,72400,72400,72400,72400,0
|
|
20240708,094800,281262200,72400,72300,72400,72300,11
|
|
20240708,094700,280466800,72200,72200,72200,72200,2
|
|
20240708,094600,280322400,72300,72200,72300,72200,4
|
|
20240708,094500,280033500,72300,72200,72300,72200,13
|
|
20240708,094400,279093700,72300,72300,72300,72300,9
|
|
20240708,094300,278443000,72400,72400,72400,72400,1
|
|
20240708,094200,278370600,72400,72400,72400,72400,27
|
|
20240708,094100,276415800,72200,72200,72200,72200,0
|
|
20240708,094000,276415800,72200,72200,72200,72200,0
|
|
20240708,093900,276415800,72200,72100,72200,72100,294
|
|
20240708,093800,255213500,72000,72000,72000,72000,2
|
|
20240708,093700,255069500,72000,71900,72000,71900,13
|
|
20240708,093600,254133600,71900,72100,72100,71700,282
|
|
20240708,093500,233863300,72100,72400,72400,72000,536
|
|
20240708,093400,195204700,72500,72500,72500,72500,0
|
|
20240708,093300,195204700,72500,72500,72500,72500,0
|
|
20240708,093200,195204700,72500,72500,72500,72500,0
|
|
20240708,093100,195204700,72500,72500,72500,72500,0
|
|
20240708,093000,195204700,72500,72500,72500,72500,13
|
|
20240708,092900,194262200,72600,72600,72600,72600,0
|
|
20240708,092800,194262200,72600,72600,72600,72600,11
|
|
20240708,092700,193463600,72800,72800,72800,72800,12
|
|
20240708,092600,192590000,72800,72500,72800,72500,8
|
|
20240708,092500,192008200,72500,72300,72500,72300,7
|
|
20240708,092400,191501100,72300,72200,72300,72200,663
|
|
20240708,092300,143566500,72200,72200,72200,72200,54
|
|
20240708,092200,139667700,72300,72600,72600,72300,400
|
|
20240708,092100,110708900,72600,72600,72600,72600,816
|
|
20240708,092000,51467300,72600,72600,72600,72600,0
|
|
20240708,091900,51467300,72600,72600,72600,72600,10
|
|
20240708,091800,50741300,72600,72800,72800,72600,174
|
|
20240708,091700,38092900,72900,73000,73000,72900,20
|
|
20240708,091600,36633900,73100,72900,73100,72900,201
|
|
20240708,091500,21949900,72900,72900,72900,72900,9
|
|
20240708,091400,21293800,72500,72400,72500,72400,209
|
|
20240708,091300,6161900,72400,72400,72400,72400,0
|
|
20240708,091200,6161900,72400,72400,72400,72400,0
|
|
20240708,091100,6161900,72400,72400,72400,72400,4
|
|
20240708,091000,5872300,72200,72500,72500,72200,31
|
|
20240708,090900,3633100,72300,72300,72300,72300,0
|
|
20240708,090800,3633100,72300,72300,72300,72300,0
|
|
20240708,090700,3633100,72300,72300,72300,72300,9
|
|
20240708,090600,2982400,72900,72400,72900,72400,5
|
|
20240708,090500,2619900,73100,73100,73100,73100,0
|
|
20240708,090400,2619900,73100,73100,73100,73100,0
|
|
20240708,090300,2619900,73100,72300,73100,72300,27
|
|
20240708,090200,650700,72300,72300,72300,72300,0
|
|
20240708,090100,650700,72300,72300,72300,72300,0
|
|
20240708,090000,650700,72300,72300,72300,72300,9
|