657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195400,732401500,71400,71400,71400,71400,34
|
|
20240709,195300,732401500,71400,71400,71400,71400,0
|
|
20240709,195200,732401500,71400,71400,71400,71400,0
|
|
20240709,195100,732401500,71400,71400,71400,71400,0
|
|
20240709,195000,732401500,71400,71400,71400,71400,0
|
|
20240709,194900,732401500,71400,71400,71400,71400,0
|
|
20240709,194800,732401500,71400,71400,71400,71400,0
|
|
20240709,194700,732401500,71400,71400,71400,71400,0
|
|
20240709,194600,732401500,71400,71400,71400,71400,0
|
|
20240709,194500,732401500,71400,71400,71400,71400,0
|
|
20240709,194400,732401500,71400,71400,71400,71400,0
|
|
20240709,194300,732401500,71400,71400,71400,71400,0
|
|
20240709,194200,732401500,71400,71400,71400,71400,0
|
|
20240709,194100,732401500,71400,71400,71400,71400,0
|
|
20240709,194000,732401500,71400,71400,71400,71400,0
|
|
20240709,193900,732401500,71400,71400,71400,71400,0
|
|
20240709,193800,732401500,71400,71400,71400,71400,0
|
|
20240709,193700,732401500,71400,71400,71400,71400,0
|
|
20240709,193600,732401500,71400,71400,71400,71400,0
|
|
20240709,193500,732401500,71400,71400,71400,71400,0
|
|
20240709,193400,732401500,71400,71400,71400,71400,0
|
|
20240709,193300,732401500,71400,71400,71400,71400,0
|
|
20240709,193200,732401500,71400,71400,71400,71400,0
|
|
20240709,193100,732401500,71400,71400,71400,71400,0
|
|
20240709,193000,732401500,71400,71400,71400,71400,0
|
|
20240709,192900,732401500,71400,71400,71400,71400,0
|
|
20240709,192800,732401500,71400,71400,71400,71400,0
|
|
20240709,192700,732401500,71400,71400,71400,71400,0
|
|
20240709,192600,732401500,71400,71400,71400,71400,0
|
|
20240709,192500,732401500,71400,71400,71400,71400,0
|
|
20240709,192400,732401500,71400,71400,71400,71400,34
|
|
20240709,192300,732401500,71400,71400,71400,71400,0
|
|
20240709,192200,732401500,71400,71400,71400,71400,0
|
|
20240709,192100,732401500,71400,71400,71400,71400,0
|
|
20240709,192000,732401500,71400,71400,71400,71400,0
|
|
20240709,191900,732401500,71400,71400,71400,71400,0
|
|
20240709,191800,732401500,71400,71400,71400,71400,0
|
|
20240709,191700,732401500,71400,71400,71400,71400,0
|
|
20240709,191600,732401500,71400,71400,71400,71400,0
|
|
20240709,191500,732401500,71400,71400,71400,71400,0
|
|
20240709,191400,732401500,71400,71400,71400,71400,0
|
|
20240709,191300,732401500,71400,71400,71400,71400,0
|
|
20240709,191200,732401500,71400,71400,71400,71400,0
|
|
20240709,191100,732401500,71400,71400,71400,71400,0
|
|
20240709,191000,732401500,71400,71400,71400,71400,0
|
|
20240709,190900,732401500,71400,71400,71400,71400,0
|
|
20240709,190800,732401500,71400,71400,71400,71400,0
|
|
20240709,190700,732401500,71400,71400,71400,71400,0
|
|
20240709,190600,732401500,71400,71400,71400,71400,0
|
|
20240709,190500,732401500,71400,71400,71400,71400,0
|
|
20240709,190400,732401500,71400,71400,71400,71400,0
|
|
20240709,190300,732401500,71400,71400,71400,71400,0
|
|
20240709,190200,732401500,71400,71400,71400,71400,0
|
|
20240709,190100,732401500,71400,71400,71400,71400,0
|
|
20240709,190000,732401500,71400,71400,71400,71400,0
|
|
20240709,185900,732401500,71400,71400,71400,71400,0
|
|
20240709,185800,732401500,71400,71400,71400,71400,0
|
|
20240709,185700,732401500,71400,71400,71400,71400,0
|
|
20240709,185600,732401500,71400,71400,71400,71400,0
|
|
20240709,185500,732401500,71400,71400,71400,71400,0
|
|
20240709,185400,732401500,71400,71400,71400,71400,34
|
|
20240709,185300,732401500,71400,71400,71400,71400,0
|
|
20240709,185200,732401500,71400,71400,71400,71400,0
|
|
20240709,185100,732401500,71400,71400,71400,71400,0
|
|
20240709,185000,732401500,71400,71400,71400,71400,0
|
|
20240709,184900,732401500,71400,71400,71400,71400,0
|
|
20240709,184800,732401500,71400,71400,71400,71400,0
|
|
20240709,184700,732401500,71400,71400,71400,71400,0
|
|
20240709,184600,732401500,71400,71400,71400,71400,0
|
|
20240709,184500,732401500,71400,71400,71400,71400,0
|
|
20240709,184400,732401500,71400,71400,71400,71400,0
|
|
20240709,184300,732401500,71400,71400,71400,71400,0
|
|
20240709,184200,732401500,71400,71400,71400,71400,0
|
|
20240709,184100,732401500,71400,71400,71400,71400,0
|
|
20240709,184000,732401500,71400,71400,71400,71400,0
|
|
20240709,183900,732401500,71400,71400,71400,71400,0
|
|
20240709,183800,732401500,71400,71400,71400,71400,0
|
|
20240709,183700,732401500,71400,71400,71400,71400,0
|
|
20240709,183600,732401500,71400,71400,71400,71400,0
|
|
20240709,183500,732401500,71400,71400,71400,71400,0
|
|
20240709,183400,732401500,71400,71400,71400,71400,0
|
|
20240709,183300,732401500,71400,71400,71400,71400,0
|
|
20240709,183200,732401500,71400,71400,71400,71400,0
|
|
20240709,183100,732401500,71400,71400,71400,71400,0
|
|
20240709,183000,732401500,71400,71400,71400,71400,0
|
|
20240709,182900,732401500,71400,71400,71400,71400,0
|
|
20240709,182800,732401500,71400,71400,71400,71400,0
|
|
20240709,182700,732401500,71400,71400,71400,71400,0
|
|
20240709,182600,732401500,71400,71400,71400,71400,0
|
|
20240709,182500,732401500,71400,71400,71400,71400,0
|
|
20240709,182400,732401500,71400,71400,71400,71400,34
|
|
20240709,182300,732401500,71400,71400,71400,71400,0
|
|
20240709,182200,732401500,71400,71400,71400,71400,0
|
|
20240709,182100,732401500,71400,71400,71400,71400,0
|
|
20240709,182000,732401500,71400,71400,71400,71400,0
|
|
20240709,181900,732401500,71400,71400,71400,71400,0
|
|
20240709,181800,732401500,71400,71400,71400,71400,0
|
|
20240709,181700,732401500,71400,71400,71400,71400,0
|
|
20240709,181600,732401500,71400,71400,71400,71400,0
|
|
20240709,181500,732401500,71400,71400,71400,71400,0
|
|
20240709,181400,732401500,71400,71400,71400,71400,0
|
|
20240709,181300,732401500,71400,71400,71400,71400,0
|
|
20240709,181200,732401500,71400,71400,71400,71400,0
|
|
20240709,181100,732401500,71400,71400,71400,71400,0
|
|
20240709,181000,732401500,71400,71400,71400,71400,0
|
|
20240709,180900,732401500,71400,71400,71400,71400,0
|
|
20240709,180800,732401500,71400,71400,71400,71400,0
|
|
20240709,180700,732401500,71400,71400,71400,71400,0
|
|
20240709,180600,732401500,71400,71400,71400,71400,0
|
|
20240709,180500,732401500,71400,71400,71400,71400,0
|
|
20240709,180400,732401500,71400,71400,71400,71400,0
|
|
20240709,180300,732401500,71400,71400,71400,71400,0
|
|
20240709,180200,732401500,71400,71400,71400,71400,0
|
|
20240709,180100,732401500,71400,71400,71400,71400,0
|
|
20240709,180000,732401500,71400,71400,71400,71400,0
|
|
20240709,175900,732401500,71400,71400,71400,71400,0
|
|
20240709,175800,732401500,71400,71400,71400,71400,0
|
|
20240709,175700,732401500,71400,71400,71400,71400,0
|
|
20240709,175600,732401500,71400,71400,71400,71400,0
|
|
20240709,175500,732401500,71400,71400,71400,71400,0
|
|
20240709,175400,732401500,71400,71400,71400,71400,34
|
|
20240709,175300,732401500,71400,71400,71400,71400,0
|
|
20240709,175200,732401500,71400,71400,71400,71400,0
|
|
20240709,175100,732401500,71400,71400,71400,71400,0
|
|
20240709,175000,732401500,71400,71400,71400,71400,0
|
|
20240709,174900,732401500,71400,71400,71400,71400,0
|
|
20240709,174800,732401500,71400,71400,71400,71400,0
|
|
20240709,174700,732401500,71400,71400,71400,71400,0
|
|
20240709,174600,732401500,71400,71400,71400,71400,0
|
|
20240709,174500,732401500,71400,71400,71400,71400,0
|
|
20240709,174400,732401500,71400,71400,71400,71400,0
|
|
20240709,174300,732401500,71400,71400,71400,71400,0
|
|
20240709,174200,732401500,71400,71400,71400,71400,0
|
|
20240709,174100,732401500,71400,71400,71400,71400,0
|
|
20240709,174000,732401500,71400,71400,71400,71400,0
|
|
20240709,173900,732401500,71400,71400,71400,71400,0
|
|
20240709,173800,732401500,71400,71400,71400,71400,0
|
|
20240709,173700,732401500,71400,71400,71400,71400,0
|
|
20240709,173600,732401500,71400,71400,71400,71400,0
|
|
20240709,173500,732401500,71400,71400,71400,71400,0
|
|
20240709,173400,732401500,71400,71400,71400,71400,0
|
|
20240709,173300,732401500,71400,71400,71400,71400,0
|
|
20240709,173200,732401500,71400,71400,71400,71400,0
|
|
20240709,173100,732401500,71400,71400,71400,71400,0
|
|
20240709,173000,732401500,71400,71400,71400,71400,0
|
|
20240709,172900,732401500,71400,71400,71400,71400,0
|
|
20240709,172800,732401500,71400,71400,71400,71400,0
|
|
20240709,172700,732401500,71400,71400,71400,71400,0
|
|
20240709,172600,732401500,71400,71400,71400,71400,0
|
|
20240709,172500,732401500,71400,71400,71400,71400,0
|
|
20240709,172400,732401500,71400,71400,71400,71400,34
|
|
20240709,172300,732401500,71400,71400,71400,71400,0
|
|
20240709,172200,732401500,71400,71400,71400,71400,0
|
|
20240709,172100,732401500,71400,71400,71400,71400,0
|
|
20240709,172000,732401500,71400,71400,71400,71400,0
|
|
20240709,171900,732401500,71400,71400,71400,71400,0
|
|
20240709,171800,732401500,71400,71400,71400,71400,0
|
|
20240709,171700,732401500,71400,71400,71400,71400,0
|
|
20240709,171600,732401500,71400,71400,71400,71400,0
|
|
20240709,171500,732401500,71400,71400,71400,71400,0
|
|
20240709,171400,732401500,71400,71400,71400,71400,0
|
|
20240709,171300,732401500,71400,71400,71400,71400,0
|
|
20240709,171200,732401500,71400,71400,71400,71400,0
|
|
20240709,171100,732401500,71400,71400,71400,71400,0
|
|
20240709,171000,732401500,71400,71400,71400,71400,0
|
|
20240709,170900,732401500,71400,71400,71400,71400,0
|
|
20240709,170800,732401500,71400,71400,71400,71400,0
|
|
20240709,170700,732401500,71400,71400,71400,71400,0
|
|
20240709,170600,732401500,71400,71400,71400,71400,0
|
|
20240709,170500,732401500,71400,71400,71400,71400,0
|
|
20240709,170400,732401500,71400,71400,71400,71400,0
|
|
20240709,170300,732401500,71400,71400,71400,71400,0
|
|
20240709,170200,732401500,71400,71400,71400,71400,0
|
|
20240709,170100,732401500,71400,71400,71400,71400,0
|
|
20240709,170000,732401500,71400,71400,71400,71400,0
|
|
20240709,165900,732401500,71400,71400,71400,71400,0
|
|
20240709,165800,732401500,71400,71400,71400,71400,0
|
|
20240709,165700,732401500,71400,71400,71400,71400,0
|
|
20240709,165600,732401500,71400,71400,71400,71400,0
|
|
20240709,165500,732401500,71400,71400,71400,71400,0
|
|
20240709,165400,732401500,71400,71400,71400,71400,34
|
|
20240709,165300,732401500,71400,71400,71400,71400,0
|
|
20240709,165200,732401500,71400,71400,71400,71400,0
|
|
20240709,165100,732401500,71400,71400,71400,71400,0
|
|
20240709,165000,732401500,71400,71400,71400,71400,0
|
|
20240709,164900,732401500,71400,71400,71400,71400,0
|
|
20240709,164800,732401500,71400,71400,71400,71400,0
|
|
20240709,164700,732401500,71400,71400,71400,71400,0
|
|
20240709,164600,732401500,71400,71400,71400,71400,0
|
|
20240709,164500,732401500,71400,71400,71400,71400,0
|
|
20240709,164400,732401500,71400,71400,71400,71400,0
|
|
20240709,164300,732401500,71400,71400,71400,71400,0
|
|
20240709,164200,732401500,71400,71400,71400,71400,0
|
|
20240709,164100,732401500,71400,71400,71400,71400,0
|
|
20240709,164000,732401500,71400,71400,71400,71400,0
|
|
20240709,163900,732401500,71400,71400,71400,71400,0
|
|
20240709,163800,732401500,71400,71400,71400,71400,0
|
|
20240709,163700,732401500,71400,71400,71400,71400,0
|
|
20240709,163600,732401500,71400,71400,71400,71400,0
|
|
20240709,163500,732401500,71400,71400,71400,71400,0
|
|
20240709,163400,732401500,71400,71400,71400,71400,0
|
|
20240709,163300,732401500,71400,71400,71400,71400,0
|
|
20240709,163200,732401500,71400,71400,71400,71400,0
|
|
20240709,163100,732401500,71400,71400,71400,71400,0
|
|
20240709,163000,732401500,71400,71400,71400,71400,0
|
|
20240709,162900,732401500,71400,71400,71400,71400,0
|
|
20240709,162800,732401500,71400,71400,71400,71400,0
|
|
20240709,162700,732401500,71400,71400,71400,71400,0
|
|
20240709,162600,732401500,71400,71400,71400,71400,0
|
|
20240709,162500,732401500,71400,71400,71400,71400,0
|
|
20240709,162400,732401500,71400,71400,71400,71400,34
|
|
20240709,162300,732401500,71400,71400,71400,71400,0
|
|
20240709,162200,732401500,71400,71400,71400,71400,0
|
|
20240709,162100,732401500,71400,71400,71400,71400,0
|
|
20240709,162000,732401500,71400,71400,71400,71400,0
|
|
20240709,161900,732401500,71400,71400,71400,71400,0
|
|
20240709,161800,732401500,71400,71400,71400,71400,0
|
|
20240709,161700,732401500,71400,71400,71400,71400,0
|
|
20240709,161600,732401500,71400,71400,71400,71400,0
|
|
20240709,161500,732401500,71400,71400,71400,71400,0
|
|
20240709,161400,732401500,71400,71400,71400,71400,0
|
|
20240709,161300,732401500,71400,71400,71400,71400,0
|
|
20240709,161200,732401500,71400,71400,71400,71400,0
|
|
20240709,161100,732401500,71400,71400,71400,71400,0
|
|
20240709,161000,732401500,71400,71400,71400,71400,0
|
|
20240709,160900,732401500,71400,71400,71400,71400,0
|
|
20240709,160800,732401500,71400,71400,71400,71400,0
|
|
20240709,160700,732401500,71400,71400,71400,71400,0
|
|
20240709,160600,732401500,71400,71400,71400,71400,0
|
|
20240709,160500,732401500,71400,71400,71400,71400,0
|
|
20240709,160400,732401500,71400,71400,71400,71400,0
|
|
20240709,160300,732401500,71400,71400,71400,71400,0
|
|
20240709,160200,732401500,71400,71400,71400,71400,0
|
|
20240709,160100,732401500,71400,71400,71400,71400,0
|
|
20240709,160000,732401500,71400,71400,71400,71400,0
|
|
20240709,155900,732401500,71400,71400,71400,71400,0
|
|
20240709,155800,732401500,71400,71400,71400,71400,0
|
|
20240709,155700,732401500,71400,71400,71400,71400,0
|
|
20240709,155600,732401500,71400,71400,71400,71400,0
|
|
20240709,155500,732401500,71400,71400,71400,71400,0
|
|
20240709,155400,732401500,71400,71400,71400,71400,34
|
|
20240709,155300,732401500,71400,71400,71400,71400,0
|
|
20240709,155200,732401500,71400,71400,71400,71400,0
|
|
20240709,155100,732401500,71400,71400,71400,71400,0
|
|
20240709,155000,732401500,71400,71400,71400,71400,0
|
|
20240709,154900,732401500,71400,71400,71400,71400,0
|
|
20240709,154800,732401500,71400,71400,71400,71400,0
|
|
20240709,154700,732401500,71400,71400,71400,71400,0
|
|
20240709,154600,732401500,71400,71400,71400,71400,0
|
|
20240709,154500,732401500,71400,71400,71400,71400,0
|
|
20240709,154400,732401500,71400,71400,71400,71400,0
|
|
20240709,154300,732401500,71400,71400,71400,71400,0
|
|
20240709,154200,732401500,71400,71400,71400,71400,0
|
|
20240709,154100,732401500,71400,71400,71400,71400,0
|
|
20240709,154000,732401500,71400,71400,71400,71400,0
|
|
20240709,153900,732401500,71400,71400,71400,71400,0
|
|
20240709,153800,732401500,71400,71400,71400,71400,0
|
|
20240709,153700,732401500,71400,71400,71400,71400,0
|
|
20240709,153600,732401500,71400,71400,71400,71400,0
|
|
20240709,153500,732401500,71400,71400,71400,71400,0
|
|
20240709,153400,732401500,71400,71400,71400,71400,0
|
|
20240709,153300,732401500,71400,71400,71400,71400,0
|
|
20240709,153200,732401500,71400,71400,71400,71400,0
|
|
20240709,153100,732401500,71400,71400,71400,71400,0
|
|
20240709,153000,732401500,71400,71400,71400,71400,34
|
|
20240709,152900,729973900,71200,71200,71200,71200,0
|
|
20240709,152800,729973900,71200,71200,71200,71200,0
|
|
20240709,152700,729973900,71200,71200,71200,71200,0
|
|
20240709,152600,729973900,71200,71200,71200,71200,0
|
|
20240709,152500,729973900,71200,71200,71200,71200,0
|
|
20240709,152400,729973900,71200,71200,71200,71200,0
|
|
20240709,152300,729973900,71200,71200,71200,71200,0
|
|
20240709,152200,729973900,71200,71200,71200,71200,0
|
|
20240709,152100,729973900,71200,71200,71200,71200,0
|
|
20240709,152000,729973900,71200,71200,71200,71200,0
|
|
20240709,151900,729973900,71200,71200,71200,71100,12
|
|
20240709,151800,729119600,71200,70900,71200,70900,19
|
|
20240709,151700,727767200,70900,70900,70900,70900,26
|
|
20240709,151600,725923800,70900,71000,71200,70800,674
|
|
20240709,151500,678156900,71000,71000,71000,71000,14
|
|
20240709,151400,677162900,71100,71100,71100,71100,0
|
|
20240709,151300,677162900,71100,71200,71200,71000,317
|
|
20240709,151200,654629500,71400,71400,71400,71200,97
|
|
20240709,151100,647706500,71300,71100,71300,71100,50
|
|
20240709,151000,644148300,71100,70900,71100,70900,24
|
|
20240709,150900,642444100,70900,71000,71000,70900,19
|
|
20240709,150800,641095700,71000,71000,71000,71000,8
|
|
20240709,150700,640527700,71000,71000,71000,71000,6
|
|
20240709,150600,640101700,71000,71000,71000,71000,9
|
|
20240709,150500,639462700,71000,71200,71200,71000,44
|
|
20240709,150400,636333500,71200,71100,71200,71100,236
|
|
20240709,150300,619550900,71100,71000,71400,71000,433
|
|
20240709,150200,588747000,71000,70900,71100,70900,339
|
|
20240709,150100,564678000,70900,70900,70900,70900,7
|
|
20240709,150000,564181700,70800,71000,71000,70800,68
|
|
20240709,145900,559355300,70800,71000,71000,70800,77
|
|
20240709,145800,553888700,71000,70800,71000,70700,189
|
|
20240709,145700,540491700,70800,70900,70900,70800,8
|
|
20240709,145600,539925100,71000,71100,71100,71000,8
|
|
20240709,145500,539356700,71200,70900,71500,70800,39
|
|
20240709,145400,536588500,70900,70900,70900,70900,9
|
|
20240709,145300,535950400,70900,70900,70900,70800,22
|
|
20240709,145200,534391300,70900,70900,70900,70800,30
|
|
20240709,145100,532264500,70900,71000,71000,70900,35
|
|
20240709,145000,529780200,71000,71000,71100,71000,10
|
|
20240709,144900,529070100,71000,71000,71000,71000,12
|
|
20240709,144800,528218100,71000,71100,71100,71000,213
|
|
20240709,144700,513074100,71100,71000,71500,71000,144
|
|
20240709,144600,502822100,71100,71100,71100,70900,518
|
|
20240709,144500,466073100,71100,71100,71100,71100,8
|
|
20240709,144400,465504300,71200,71100,71200,71100,22
|
|
20240709,144300,463938700,71100,71100,71100,71100,8
|
|
20240709,144200,463369900,71100,71100,71100,71100,12
|
|
20240709,144100,462516700,71100,71100,71200,71100,22
|
|
20240709,144000,460951000,71300,71100,71300,71100,17
|
|
20240709,143900,459740100,71100,71100,71100,71100,10
|
|
20240709,143800,459029100,71100,71100,71100,71100,7
|
|
20240709,143700,458531400,71200,71100,71200,71100,21
|
|
20240709,143600,457036800,71100,71200,71200,71100,84
|
|
20240709,143500,451056700,71100,71100,71100,71100,14
|
|
20240709,143400,450061300,71100,71100,71100,71100,21
|
|
20240709,143300,448568200,71200,71100,71200,71100,7
|
|
20240709,143200,448070400,71100,71100,71100,71100,8
|
|
20240709,143100,447501600,71100,71100,71100,71100,8
|
|
20240709,143000,446932800,71100,71100,71100,71100,32
|
|
20240709,142900,444657600,71100,71100,71100,71100,6
|
|
20240709,142800,444231000,71100,71100,71100,71100,16
|
|
20240709,142700,443093400,71100,71100,71100,71100,60
|
|
20240709,142600,438827400,71200,71200,71200,71200,1
|
|
20240709,142500,438756200,71100,71200,71200,71100,56
|
|
20240709,142400,434771500,71200,71200,71200,71200,14
|
|
20240709,142300,433774700,71200,71200,71200,71200,17
|
|
20240709,142200,432564300,71200,71200,71200,71200,0
|
|
20240709,142100,432564300,71200,71200,71200,71200,0
|
|
20240709,142000,432564300,71200,71200,71300,71200,27
|
|
20240709,141900,430640800,71200,71200,71200,71200,0
|
|
20240709,141800,430640800,71200,71200,71200,71200,1
|
|
20240709,141700,430569600,71200,71200,71200,71200,44
|
|
20240709,141600,427436800,71100,71100,71100,71100,76
|
|
20240709,141500,422033200,71000,71300,71300,71000,800
|
|
20240709,141400,365175900,71300,71300,71300,71300,0
|
|
20240709,141300,365175900,71300,71300,71300,71200,113
|
|
20240709,141200,357122000,71400,71400,71400,71400,1
|
|
20240709,141100,357050600,71300,71200,71300,71200,5
|
|
20240709,141000,356694400,71200,71200,71200,71200,24
|
|
20240709,140900,354985600,71300,71300,71300,71300,13
|
|
20240709,140800,354058700,71300,71200,71400,71200,15
|
|
20240709,140700,352990400,71200,71200,71300,71200,65
|
|
20240709,140600,348362200,71300,71300,71300,71300,17
|
|
20240709,140500,347150100,71300,71300,71300,71300,0
|
|
20240709,140400,347150100,71300,71300,71300,71300,0
|
|
20240709,140300,347150100,71300,71300,71300,71300,0
|
|
20240709,140200,347150100,71300,71300,71300,71300,15
|
|
20240709,140100,346080600,71400,71400,71400,71400,0
|
|
20240709,140000,346080600,71400,71200,71400,71200,69
|
|
20240709,135900,341156800,71200,71200,71200,71200,11
|
|
20240709,135800,340373600,71100,71400,71400,71000,1140
|
|
20240709,135700,259284000,71400,71400,71400,71400,3
|
|
20240709,135600,259069800,71500,71400,71500,71400,20
|
|
20240709,135500,257641200,71500,71500,71500,71500,0
|
|
20240709,135400,257641200,71500,71500,71500,71500,1
|
|
20240709,135300,257569700,71400,71400,71400,71400,2
|
|
20240709,135200,257426900,71500,71500,71500,71500,0
|
|
20240709,135100,257426900,71500,71500,71500,71500,0
|
|
20240709,135000,257426900,71500,71500,71500,71500,1
|
|
20240709,134900,257355400,71500,71500,71500,71500,15
|
|
20240709,134800,256282900,71500,71500,71500,71500,1
|
|
20240709,134700,256211400,71600,71600,71600,71600,12
|
|
20240709,134600,255352200,71600,71600,71600,71600,0
|
|
20240709,134500,255352200,71600,71600,71600,71600,13
|
|
20240709,134400,254421400,71600,71500,71600,71500,3
|
|
20240709,134300,254206800,71500,71500,71500,71500,0
|
|
20240709,134200,254206800,71500,71500,71500,71500,15
|
|
20240709,134100,253134300,71800,71800,71800,71800,0
|
|
20240709,134000,253134300,71800,71500,71800,71500,11
|
|
20240709,133900,252346000,71400,71400,71400,71400,0
|
|
20240709,133800,252346000,71400,71400,71400,71400,13
|
|
20240709,133700,251417800,71500,71500,71500,71500,0
|
|
20240709,133600,251417800,71500,71500,71500,71500,14
|
|
20240709,133500,250416800,71400,71400,71400,71400,2
|
|
20240709,133400,250274000,71600,71600,71600,71600,0
|
|
20240709,133300,250274000,71600,71600,71600,71600,2
|
|
20240709,133200,250130800,71600,71500,71600,71500,19
|
|
20240709,133100,248771900,71500,71500,71500,71500,13
|
|
20240709,133000,247842400,71500,71500,71500,71500,0
|
|
20240709,132900,247842400,71500,71500,71500,71500,3
|
|
20240709,132800,247627900,71500,71500,71500,71500,15
|
|
20240709,132700,246555400,71600,71600,71600,71600,0
|
|
20240709,132600,246555400,71600,71500,71600,71500,4
|
|
20240709,132500,246269200,71500,71500,71500,71500,0
|
|
20240709,132400,246269200,71500,71500,71500,71500,13
|
|
20240709,132300,245339700,71700,71700,71700,71700,0
|
|
20240709,132200,245339700,71700,71700,71700,71700,0
|
|
20240709,132100,245339700,71700,71700,71700,71700,1
|
|
20240709,132000,245268000,71700,71500,71700,71500,22
|
|
20240709,131900,243691600,71500,71500,71500,71500,3
|
|
20240709,131800,243477100,71500,71500,71500,71500,0
|
|
20240709,131700,243477100,71500,71500,71500,71500,10
|
|
20240709,131600,242762100,71500,71500,71500,71500,2
|
|
20240709,131500,242619100,71500,71500,71500,71500,0
|
|
20240709,131400,242619100,71500,71500,71500,71500,15
|
|
20240709,131300,241546600,71500,71500,71500,71500,1
|
|
20240709,131200,241475100,71500,71400,71500,71400,64
|
|
20240709,131100,236900200,71400,71300,71400,71300,7
|
|
20240709,131000,236400900,71400,71400,71400,71400,18
|
|
20240709,130900,235115700,71400,71400,71400,71400,0
|
|
20240709,130800,235115700,71400,71400,71400,71400,1
|
|
20240709,130700,235044300,71400,71400,71400,71400,50
|
|
20240709,130600,231474300,71500,71500,71500,71500,4
|
|
20240709,130500,231188300,71500,71500,71500,71500,0
|
|
20240709,130400,231188300,71500,71500,71500,71500,57
|
|
20240709,130300,227112800,71500,71500,71500,71500,14
|
|
20240709,130200,226111800,71500,71500,71500,71500,13
|
|
20240709,130100,225182300,71600,71600,71600,71600,0
|
|
20240709,130000,225182300,71600,71700,71700,71600,13
|
|
20240709,125900,224251400,71600,71600,71600,71600,0
|
|
20240709,125800,224251400,71600,71600,71600,71600,2
|
|
20240709,125700,224108200,71600,71600,71600,71600,0
|
|
20240709,125600,224108200,71600,71600,71600,71600,13
|
|
20240709,125500,223177400,71600,71600,71600,71600,7
|
|
20240709,125400,222676200,71600,71600,71600,71600,0
|
|
20240709,125300,222676200,71600,71600,71600,71600,17
|
|
20240709,125200,221459000,71700,71700,71700,71700,0
|
|
20240709,125100,221459000,71700,71700,71700,71700,1
|
|
20240709,125000,221387300,71600,71600,71600,71600,0
|
|
20240709,124900,221387300,71600,71600,71600,71600,2
|
|
20240709,124800,221244100,71600,71600,71600,71600,25
|
|
20240709,124700,219454100,71600,71600,71600,71600,0
|
|
20240709,124600,219454100,71600,71500,71600,71500,18
|
|
20240709,124500,218166900,71600,71600,71600,71600,29
|
|
20240709,124400,216090500,71600,71600,71600,71600,3
|
|
20240709,124300,215875700,71600,71600,71600,71600,3
|
|
20240709,124200,215660900,71600,71600,71600,71600,6
|
|
20240709,124100,215231300,71700,71700,71700,71700,14
|
|
20240709,124000,214227500,71800,71700,71800,71700,10
|
|
20240709,123900,213510400,71700,71700,71700,71700,15
|
|
20240709,123800,212434900,71700,71700,71700,71700,0
|
|
20240709,123700,212434900,71700,71700,71700,71700,1
|
|
20240709,123600,212363200,71700,71700,71700,71700,15
|
|
20240709,123500,211287700,71700,71700,71700,71700,0
|
|
20240709,123400,211287700,71700,71700,71700,71700,3
|
|
20240709,123300,211072600,71700,71700,71700,71700,0
|
|
20240709,123200,211072600,71700,71700,71700,71700,14
|
|
20240709,123100,210068800,71700,71700,71700,71700,6
|
|
20240709,123000,209638600,71600,71600,71600,71600,0
|
|
20240709,122900,209638600,71600,71600,71600,71600,14
|
|
20240709,122800,208636200,71600,71600,71600,71600,0
|
|
20240709,122700,208636200,71600,71600,71600,71600,1
|
|
20240709,122600,208564600,71600,71600,71600,71600,0
|
|
20240709,122500,208564600,71600,71600,71600,71600,18
|
|
20240709,122400,207275800,71600,71600,71600,71600,0
|
|
20240709,122300,207275800,71600,71600,71600,71600,0
|
|
20240709,122200,207275800,71600,71600,71600,71600,15
|
|
20240709,122100,206201800,71700,71700,71700,71700,1
|
|
20240709,122000,206130100,71700,71700,71700,71700,2
|
|
20240709,121900,205986700,71700,71700,71700,71700,1
|
|
20240709,121800,205915000,71600,71600,71600,71600,16
|
|
20240709,121700,204769400,71700,71700,71700,71700,0
|
|
20240709,121600,204769400,71700,71600,71700,71600,21
|
|
20240709,121500,203264000,71600,71600,71600,71600,13
|
|
20240709,121400,202333200,71600,71600,71600,71600,0
|
|
20240709,121300,202333200,71600,71600,71600,71600,2
|
|
20240709,121200,202190000,71600,71600,71600,71600,0
|
|
20240709,121100,202190000,71600,71600,71600,71600,14
|
|
20240709,121000,201187600,71600,71600,71600,71600,0
|
|
20240709,120900,201187600,71600,71600,71600,71600,1
|
|
20240709,120800,201116000,71600,71600,71600,71600,14
|
|
20240709,120700,200113600,71600,71600,71600,71600,3
|
|
20240709,120600,199898800,71600,71600,71600,71600,0
|
|
20240709,120500,199898800,71600,71600,71600,71600,0
|
|
20240709,120400,199898800,71600,71600,71600,71600,15
|
|
20240709,120300,198824800,71600,71600,71600,71600,2
|
|
20240709,120200,198681600,71600,71600,71600,71600,0
|
|
20240709,120100,198681600,71600,71600,71600,71600,24
|
|
20240709,120000,196963200,71600,71500,71600,71500,3
|
|
20240709,115900,196748500,71500,71500,71500,71500,0
|
|
20240709,115800,196748500,71500,71500,71500,71500,3
|
|
20240709,115700,196534000,71600,71600,71600,71600,2
|
|
20240709,115600,196390800,71600,71600,71600,71600,36
|
|
20240709,115500,193813200,71600,71600,71600,71600,0
|
|
20240709,115400,193813200,71600,71600,71600,71600,15
|
|
20240709,115300,192739200,71600,71600,71600,71600,0
|
|
20240709,115200,192739200,71600,71600,71600,71600,0
|
|
20240709,115100,192739200,71600,71600,71600,71600,1
|
|
20240709,115000,192667600,71600,71600,71600,71600,14
|
|
20240709,114900,191665200,71600,71600,71600,71600,31
|
|
20240709,114800,189445600,71700,71700,71700,71700,15
|
|
20240709,114700,188370100,71600,71600,71600,71600,14
|
|
20240709,114600,187367700,71600,71600,71600,71600,0
|
|
20240709,114500,187367700,71600,71600,71600,71600,2
|
|
20240709,114400,187224500,71600,71600,71600,71600,0
|
|
20240709,114300,187224500,71600,71700,71700,71600,16
|
|
20240709,114200,186078800,71600,71600,71600,71600,1
|
|
20240709,114100,186007200,71700,71700,71700,71700,2
|
|
20240709,114000,185863800,71700,71700,71700,71700,8
|
|
20240709,113900,185290200,71700,71700,71700,71700,33
|
|
20240709,113800,182924100,71700,71700,71700,71700,0
|
|
20240709,113700,182924100,71700,71700,71700,71700,2
|
|
20240709,113600,182780700,71700,71700,71700,71700,17
|
|
20240709,113500,181561800,71700,71700,71700,71700,0
|
|
20240709,113400,181561800,71700,71600,71700,71600,5
|
|
20240709,113300,181203400,71500,71500,71500,71500,13
|
|
20240709,113200,180273900,71600,71600,71600,71600,0
|
|
20240709,113100,180273900,71600,71600,71600,71600,0
|
|
20240709,113000,180273900,71600,71400,71600,71400,34
|
|
20240709,112900,177842700,71500,71500,71500,71500,0
|
|
20240709,112800,177842700,71500,71500,71500,71500,8
|
|
20240709,112700,177270700,71500,71500,71500,71500,1
|
|
20240709,112600,177199200,71500,71500,71500,71500,14
|
|
20240709,112500,176198200,71500,71500,71500,71500,0
|
|
20240709,112400,176198200,71500,71500,71500,71500,0
|
|
20240709,112300,176198200,71500,71500,71500,71500,16
|
|
20240709,112200,175054200,71600,71600,71600,71600,3
|
|
20240709,112100,174839400,71600,71500,71600,71500,4
|
|
20240709,112000,174553300,71500,71500,71500,71500,0
|
|
20240709,111900,174553300,71500,71500,71500,71500,13
|
|
20240709,111800,173623800,71500,71500,71500,71500,2
|
|
20240709,111700,173480800,71600,71600,71600,71600,0
|
|
20240709,111600,173480800,71600,71600,71600,71600,2
|
|
20240709,111500,173337600,71600,71600,71600,71600,1
|
|
20240709,111400,173266000,71600,71600,71600,71600,1
|
|
20240709,111300,173194400,71600,71600,71600,71600,2
|
|
20240709,111200,173051200,71500,71500,71500,71500,14
|
|
20240709,111100,172050200,71500,71500,71500,71500,0
|
|
20240709,111000,172050200,71500,71500,71500,71500,12
|
|
20240709,110900,171192200,71500,71500,71500,71500,16
|
|
20240709,110800,170048200,71600,71600,71600,71600,1
|
|
20240709,110700,169976600,71600,71600,71600,71600,0
|
|
20240709,110600,169976600,71600,71500,71600,71500,3
|
|
20240709,110500,169761900,71500,71500,71500,71500,0
|
|
20240709,110400,169761900,71500,71500,71500,71500,26
|
|
20240709,110300,167902900,71400,71400,71400,71400,3
|
|
20240709,110200,167688700,71500,71500,71500,71500,13
|
|
20240709,110100,166759200,71600,71600,71600,71600,0
|
|
20240709,110000,166759200,71600,71500,71600,71500,5
|
|
20240709,105900,166401400,71600,71600,71600,71600,7
|
|
20240709,105800,165900200,71700,71700,71700,71700,0
|
|
20240709,105700,165900200,71700,71600,71900,71600,9
|
|
20240709,105600,165254800,71500,71500,71500,71500,0
|
|
20240709,105500,165254800,71500,71400,71500,71400,37
|
|
20240709,105400,162610700,71500,71400,71500,71400,13
|
|
20240709,105300,161681500,71500,71500,71500,71500,1
|
|
20240709,105200,161610000,71500,71500,71500,71500,0
|
|
20240709,105100,161610000,71500,71500,71500,71500,4
|
|
20240709,105000,161324000,71500,71500,71500,71500,33
|
|
20240709,104900,158964500,71400,71400,71400,71400,0
|
|
20240709,104800,158964500,71400,71400,71400,71400,15
|
|
20240709,104700,157893500,71400,71500,71500,71400,10
|
|
20240709,104600,157178600,71600,71600,71600,71600,2
|
|
20240709,104500,157035400,71600,71600,71600,71600,3
|
|
20240709,104400,156820600,71700,71700,71700,71700,0
|
|
20240709,104300,156820600,71700,71700,71700,71700,25
|
|
20240709,104200,155028100,71700,71700,71700,71700,0
|
|
20240709,104100,155028100,71700,71700,71700,71700,2
|
|
20240709,104000,154884700,71800,71800,71800,71800,0
|
|
20240709,103900,154884700,71800,71800,71800,71800,2
|
|
20240709,103800,154741100,71800,71800,71800,71700,12
|
|
20240709,103700,153879600,71800,71800,71800,71800,3
|
|
20240709,103600,153664200,71700,71700,71700,71700,0
|
|
20240709,103500,153664200,71700,71700,71700,71700,58
|
|
20240709,103400,149505600,71600,71600,71600,71600,19
|
|
20240709,103300,148145200,71600,71600,71600,71600,20
|
|
20240709,103200,146713200,71500,71400,71600,71400,105
|
|
20240709,103100,139214600,71500,71500,71500,71500,9
|
|
20240709,103000,138571100,71500,71500,71500,71500,14
|
|
20240709,102900,137570100,71500,71400,71500,71400,10
|
|
20240709,102800,136855200,71500,71500,71500,71500,6
|
|
20240709,102700,136426200,71500,71500,71500,71500,15
|
|
20240709,102600,135353700,71500,71500,71500,71500,23
|
|
20240709,102500,133709200,71500,71500,71500,71500,0
|
|
20240709,102400,133709200,71500,71500,71500,71500,0
|
|
20240709,102300,133709200,71500,71500,71500,71500,92
|
|
20240709,102200,127131200,71600,71600,71600,71600,1
|
|
20240709,102100,127059600,71600,71600,71600,71600,106
|
|
20240709,102000,119470000,71600,71500,71600,71500,21
|
|
20240709,101900,117968200,71500,71500,71500,71500,17
|
|
20240709,101800,116752700,71500,71500,71500,71500,0
|
|
20240709,101700,116752700,71500,71600,71600,71500,11
|
|
20240709,101600,115965400,71600,71600,71600,71600,4
|
|
20240709,101500,115679000,71700,71600,71700,71600,31
|
|
20240709,101400,113458400,71500,71500,71500,71500,2
|
|
20240709,101300,113315400,71500,71500,71500,71500,15
|
|
20240709,101200,112242900,71500,71500,71500,71500,0
|
|
20240709,101100,112242900,71500,71500,71500,71500,0
|
|
20240709,101000,112242900,71500,71500,71600,71500,18
|
|
20240709,100900,110955700,71600,71600,71600,71600,2
|
|
20240709,100800,110812500,71500,71500,71500,71500,3
|
|
20240709,100700,110598000,71600,71600,71600,71600,1
|
|
20240709,100600,110526400,71500,71500,71500,71500,14
|
|
20240709,100500,109525400,71600,71700,71700,71600,178
|
|
20240709,100400,96780200,71800,71700,71800,71700,20
|
|
20240709,100300,95346100,71700,71700,71700,71700,14
|
|
20240709,100200,94342300,71700,71700,71700,71700,0
|
|
20240709,100100,94342300,71700,71800,71800,71700,2
|
|
20240709,100000,94198800,71800,71700,71800,71700,5
|
|
20240709,095900,93840100,71700,71700,71700,71700,20
|
|
20240709,095800,92406100,71700,71700,71700,71700,15
|
|
20240709,095700,91330600,71700,71700,71700,71700,0
|
|
20240709,095600,91330600,71700,71600,71700,71600,25
|
|
20240709,095500,89539600,71600,71600,71600,71600,1
|
|
20240709,095400,89468000,71700,71700,71700,71700,0
|
|
20240709,095300,89468000,71700,71700,71700,71700,2
|
|
20240709,095200,89324600,71600,71700,71700,71600,2
|
|
20240709,095100,89181300,71700,71700,71700,71700,36
|
|
20240709,095000,86600100,71700,71800,71800,71700,4
|
|
20240709,094900,86313200,71900,71900,71900,71900,51
|
|
20240709,094800,82646300,72000,72000,72000,72000,1
|
|
20240709,094700,82574300,71900,71900,71900,71900,2
|
|
20240709,094600,82430500,71900,71900,71900,71900,0
|
|
20240709,094500,82430500,71900,72000,72000,71900,17
|
|
20240709,094400,81208000,71900,71900,71900,71900,35
|
|
20240709,094300,78691500,72000,72000,72000,72000,3
|
|
20240709,094200,78475500,72100,72100,72100,72100,0
|
|
20240709,094100,78475500,72100,72100,72200,72100,57
|
|
20240709,094000,74364500,72200,72100,72200,72100,24
|
|
20240709,093900,72633800,72100,71900,72100,71900,17
|
|
20240709,093800,71411300,72000,72000,72000,72000,1
|
|
20240709,093700,71339300,72000,72000,72000,72000,1
|
|
20240709,093600,71267300,72100,72100,72100,72100,0
|
|
20240709,093500,71267300,72100,71800,72100,71800,89
|
|
20240709,093400,64869200,71900,71900,71900,71900,86
|
|
20240709,093300,58685800,71900,71900,71900,71900,0
|
|
20240709,093200,58685800,71900,71900,71900,71900,10
|
|
20240709,093100,57966800,71800,72000,72000,71800,52
|
|
20240709,093000,54225600,72000,72000,72000,72000,2
|
|
20240709,092900,54081600,72100,72100,72100,72100,1
|
|
20240709,092800,54009500,72000,72000,72000,72000,1
|
|
20240709,092700,53937500,72200,72200,72200,72200,0
|
|
20240709,092600,53937500,72200,72200,72200,72200,68
|
|
20240709,092500,49027900,72200,72200,72200,72200,0
|
|
20240709,092400,49027900,72200,72200,72200,72200,28
|
|
20240709,092300,47006300,72100,72000,72100,72000,14
|
|
20240709,092200,45998100,72000,72000,72000,72000,0
|
|
20240709,092100,45998100,72000,71600,72000,71500,46
|
|
20240709,092000,42700400,71800,71800,71800,71600,41
|
|
20240709,091900,39757200,71800,72000,72000,71600,215
|
|
20240709,091800,24319000,72000,72000,72000,72000,27
|
|
20240709,091700,22375000,72000,72000,72000,72000,0
|
|
20240709,091600,22375000,72000,72000,72000,72000,11
|
|
20240709,091500,21583000,71700,71900,71900,71700,73
|
|
20240709,091400,16343800,71900,71900,71900,71900,40
|
|
20240709,091300,13467800,72000,72100,72100,72000,33
|
|
20240709,091200,11091100,72300,72300,72300,72300,0
|
|
20240709,091100,11091100,72300,72300,72300,72300,1
|
|
20240709,091000,11018800,72300,72300,72300,72300,1
|
|
20240709,090900,10946500,72300,72300,72300,72300,0
|
|
20240709,090800,10946500,72300,72300,72300,72300,2
|
|
20240709,090700,10801900,72300,72300,72300,72300,2
|
|
20240709,090600,10657300,72300,72300,72300,72300,0
|
|
20240709,090500,10657300,72300,72100,72300,72100,11
|
|
20240709,090400,9864000,72000,72000,72000,72000,0
|
|
20240709,090300,9864000,72000,72000,72000,72000,2
|
|
20240709,090200,9720000,72000,72000,72000,72000,0
|
|
20240709,090100,9720000,72000,72000,72000,72000,0
|
|
20240709,090000,9720000,72000,72000,72000,72000,135
|