657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,195400,462912600,71000,71000,71000,71000,158
|
|
20240712,195300,462912600,71000,71000,71000,71000,0
|
|
20240712,195200,462912600,71000,71000,71000,71000,0
|
|
20240712,195100,462912600,71000,71000,71000,71000,0
|
|
20240712,195000,462912600,71000,71000,71000,71000,0
|
|
20240712,194900,462912600,71000,71000,71000,71000,0
|
|
20240712,194800,462912600,71000,71000,71000,71000,0
|
|
20240712,194700,462912600,71000,71000,71000,71000,0
|
|
20240712,194600,462912600,71000,71000,71000,71000,0
|
|
20240712,194500,462912600,71000,71000,71000,71000,0
|
|
20240712,194400,462912600,71000,71000,71000,71000,0
|
|
20240712,194300,462912600,71000,71000,71000,71000,0
|
|
20240712,194200,462912600,71000,71000,71000,71000,0
|
|
20240712,194100,462912600,71000,71000,71000,71000,0
|
|
20240712,194000,462912600,71000,71000,71000,71000,0
|
|
20240712,193900,462912600,71000,71000,71000,71000,0
|
|
20240712,193800,462912600,71000,71000,71000,71000,0
|
|
20240712,193700,462912600,71000,71000,71000,71000,0
|
|
20240712,193600,462912600,71000,71000,71000,71000,0
|
|
20240712,193500,462912600,71000,71000,71000,71000,0
|
|
20240712,193400,462912600,71000,71000,71000,71000,0
|
|
20240712,193300,462912600,71000,71000,71000,71000,0
|
|
20240712,193200,462912600,71000,71000,71000,71000,0
|
|
20240712,193100,462912600,71000,71000,71000,71000,0
|
|
20240712,193000,462912600,71000,71000,71000,71000,0
|
|
20240712,192900,462912600,71000,71000,71000,71000,0
|
|
20240712,192800,462912600,71000,71000,71000,71000,0
|
|
20240712,192700,462912600,71000,71000,71000,71000,0
|
|
20240712,192600,462912600,71000,71000,71000,71000,0
|
|
20240712,192500,462912600,71000,71000,71000,71000,0
|
|
20240712,192400,462912600,71000,71000,71000,71000,158
|
|
20240712,192300,462912600,71000,71000,71000,71000,0
|
|
20240712,192200,462912600,71000,71000,71000,71000,0
|
|
20240712,192100,462912600,71000,71000,71000,71000,0
|
|
20240712,192000,462912600,71000,71000,71000,71000,0
|
|
20240712,191900,462912600,71000,71000,71000,71000,0
|
|
20240712,191800,462912600,71000,71000,71000,71000,0
|
|
20240712,191700,462912600,71000,71000,71000,71000,0
|
|
20240712,191600,462912600,71000,71000,71000,71000,0
|
|
20240712,191500,462912600,71000,71000,71000,71000,0
|
|
20240712,191400,462912600,71000,71000,71000,71000,0
|
|
20240712,191300,462912600,71000,71000,71000,71000,0
|
|
20240712,191200,462912600,71000,71000,71000,71000,0
|
|
20240712,191100,462912600,71000,71000,71000,71000,0
|
|
20240712,191000,462912600,71000,71000,71000,71000,0
|
|
20240712,190900,462912600,71000,71000,71000,71000,0
|
|
20240712,190800,462912600,71000,71000,71000,71000,0
|
|
20240712,190700,462912600,71000,71000,71000,71000,0
|
|
20240712,190600,462912600,71000,71000,71000,71000,0
|
|
20240712,190500,462912600,71000,71000,71000,71000,0
|
|
20240712,190400,462912600,71000,71000,71000,71000,0
|
|
20240712,190300,462912600,71000,71000,71000,71000,0
|
|
20240712,190200,462912600,71000,71000,71000,71000,0
|
|
20240712,190100,462912600,71000,71000,71000,71000,0
|
|
20240712,190000,462912600,71000,71000,71000,71000,0
|
|
20240712,185900,462912600,71000,71000,71000,71000,0
|
|
20240712,185800,462912600,71000,71000,71000,71000,0
|
|
20240712,185700,462912600,71000,71000,71000,71000,0
|
|
20240712,185600,462912600,71000,71000,71000,71000,0
|
|
20240712,185500,462912600,71000,71000,71000,71000,0
|
|
20240712,185400,462912600,71000,71000,71000,71000,158
|
|
20240712,185300,462912600,71000,71000,71000,71000,0
|
|
20240712,185200,462912600,71000,71000,71000,71000,0
|
|
20240712,185100,462912600,71000,71000,71000,71000,0
|
|
20240712,185000,462912600,71000,71000,71000,71000,0
|
|
20240712,184900,462912600,71000,71000,71000,71000,0
|
|
20240712,184800,462912600,71000,71000,71000,71000,0
|
|
20240712,184700,462912600,71000,71000,71000,71000,0
|
|
20240712,184600,462912600,71000,71000,71000,71000,0
|
|
20240712,184500,462912600,71000,71000,71000,71000,0
|
|
20240712,184400,462912600,71000,71000,71000,71000,0
|
|
20240712,184300,462912600,71000,71000,71000,71000,0
|
|
20240712,184200,462912600,71000,71000,71000,71000,0
|
|
20240712,184100,462912600,71000,71000,71000,71000,0
|
|
20240712,184000,462912600,71000,71000,71000,71000,0
|
|
20240712,183900,462912600,71000,71000,71000,71000,0
|
|
20240712,183800,462912600,71000,71000,71000,71000,0
|
|
20240712,183700,462912600,71000,71000,71000,71000,0
|
|
20240712,183600,462912600,71000,71000,71000,71000,0
|
|
20240712,183500,462912600,71000,71000,71000,71000,0
|
|
20240712,183400,462912600,71000,71000,71000,71000,0
|
|
20240712,183300,462912600,71000,71000,71000,71000,0
|
|
20240712,183200,462912600,71000,71000,71000,71000,0
|
|
20240712,183100,462912600,71000,71000,71000,71000,0
|
|
20240712,183000,462912600,71000,71000,71000,71000,0
|
|
20240712,182900,462912600,71000,71000,71000,71000,0
|
|
20240712,182800,462912600,71000,71000,71000,71000,0
|
|
20240712,182700,462912600,71000,71000,71000,71000,0
|
|
20240712,182600,462912600,71000,71000,71000,71000,0
|
|
20240712,182500,462912600,71000,71000,71000,71000,0
|
|
20240712,182400,462912600,71000,71000,71000,71000,158
|
|
20240712,182300,462912600,71000,71000,71000,71000,0
|
|
20240712,182200,462912600,71000,71000,71000,71000,0
|
|
20240712,182100,462912600,71000,71000,71000,71000,0
|
|
20240712,182000,462912600,71000,71000,71000,71000,0
|
|
20240712,181900,462912600,71000,71000,71000,71000,0
|
|
20240712,181800,462912600,71000,71000,71000,71000,0
|
|
20240712,181700,462912600,71000,71000,71000,71000,0
|
|
20240712,181600,462912600,71000,71000,71000,71000,0
|
|
20240712,181500,462912600,71000,71000,71000,71000,0
|
|
20240712,181400,462912600,71000,71000,71000,71000,0
|
|
20240712,181300,462912600,71000,71000,71000,71000,0
|
|
20240712,181200,462912600,71000,71000,71000,71000,0
|
|
20240712,181100,462912600,71000,71000,71000,71000,0
|
|
20240712,181000,462912600,71000,71000,71000,71000,0
|
|
20240712,180900,462912600,71000,71000,71000,71000,0
|
|
20240712,180800,462912600,71000,71000,71000,71000,0
|
|
20240712,180700,462912600,71000,71000,71000,71000,0
|
|
20240712,180600,462912600,71000,71000,71000,71000,0
|
|
20240712,180500,462912600,71000,71000,71000,71000,0
|
|
20240712,180400,462912600,71000,71000,71000,71000,0
|
|
20240712,180300,462912600,71000,71000,71000,71000,0
|
|
20240712,180200,462912600,71000,71000,71000,71000,0
|
|
20240712,180100,462912600,71000,71000,71000,71000,0
|
|
20240712,180000,462912600,71000,71000,71000,71000,0
|
|
20240712,175900,462912600,71000,71000,71000,71000,0
|
|
20240712,175800,462912600,71000,71000,71000,71000,0
|
|
20240712,175700,462912600,71000,71000,71000,71000,0
|
|
20240712,175600,462912600,71000,71000,71000,71000,0
|
|
20240712,175500,462912600,71000,71000,71000,71000,0
|
|
20240712,175400,462912600,71000,71000,71000,71000,158
|
|
20240712,175300,462912600,71000,71000,71000,71000,0
|
|
20240712,175200,462912600,71000,71000,71000,71000,0
|
|
20240712,175100,462912600,71000,71000,71000,71000,0
|
|
20240712,175000,462912600,71000,71000,71000,71000,0
|
|
20240712,174900,462912600,71000,71000,71000,71000,0
|
|
20240712,174800,462912600,71000,71000,71000,71000,0
|
|
20240712,174700,462912600,71000,71000,71000,71000,0
|
|
20240712,174600,462912600,71000,71000,71000,71000,0
|
|
20240712,174500,462912600,71000,71000,71000,71000,0
|
|
20240712,174400,462912600,71000,71000,71000,71000,0
|
|
20240712,174300,462912600,71000,71000,71000,71000,0
|
|
20240712,174200,462912600,71000,71000,71000,71000,0
|
|
20240712,174100,462912600,71000,71000,71000,71000,0
|
|
20240712,174000,462912600,71000,71000,71000,71000,0
|
|
20240712,173900,462912600,71000,71000,71000,71000,0
|
|
20240712,173800,462912600,71000,71000,71000,71000,0
|
|
20240712,173700,462912600,71000,71000,71000,71000,0
|
|
20240712,173600,462912600,71000,71000,71000,71000,0
|
|
20240712,173500,462912600,71000,71000,71000,71000,0
|
|
20240712,173400,462912600,71000,71000,71000,71000,0
|
|
20240712,173300,462912600,71000,71000,71000,71000,0
|
|
20240712,173200,462912600,71000,71000,71000,71000,0
|
|
20240712,173100,462912600,71000,71000,71000,71000,0
|
|
20240712,173000,462912600,71000,71000,71000,71000,0
|
|
20240712,172900,462912600,71000,71000,71000,71000,0
|
|
20240712,172800,462912600,71000,71000,71000,71000,0
|
|
20240712,172700,462912600,71000,71000,71000,71000,0
|
|
20240712,172600,462912600,71000,71000,71000,71000,0
|
|
20240712,172500,462912600,71000,71000,71000,71000,0
|
|
20240712,172400,462912600,71000,71000,71000,71000,158
|
|
20240712,172300,462912600,71000,71000,71000,71000,0
|
|
20240712,172200,462912600,71000,71000,71000,71000,0
|
|
20240712,172100,462912600,71000,71000,71000,71000,0
|
|
20240712,172000,462912600,71000,71000,71000,71000,0
|
|
20240712,171900,462912600,71000,71000,71000,71000,0
|
|
20240712,171800,462912600,71000,71000,71000,71000,0
|
|
20240712,171700,462912600,71000,71000,71000,71000,0
|
|
20240712,171600,462912600,71000,71000,71000,71000,0
|
|
20240712,171500,462912600,71000,71000,71000,71000,0
|
|
20240712,171400,462912600,71000,71000,71000,71000,0
|
|
20240712,171300,462912600,71000,71000,71000,71000,0
|
|
20240712,171200,462912600,71000,71000,71000,71000,0
|
|
20240712,171100,462912600,71000,71000,71000,71000,0
|
|
20240712,171000,462912600,71000,71000,71000,71000,0
|
|
20240712,170900,462912600,71000,71000,71000,71000,0
|
|
20240712,170800,462912600,71000,71000,71000,71000,0
|
|
20240712,170700,462912600,71000,71000,71000,71000,0
|
|
20240712,170600,462912600,71000,71000,71000,71000,0
|
|
20240712,170500,462912600,71000,71000,71000,71000,0
|
|
20240712,170400,462912600,71000,71000,71000,71000,0
|
|
20240712,170300,462912600,71000,71000,71000,71000,0
|
|
20240712,170200,462912600,71000,71000,71000,71000,0
|
|
20240712,170100,462912600,71000,71000,71000,71000,0
|
|
20240712,170000,462912600,71000,71000,71000,71000,0
|
|
20240712,165900,462912600,71000,71000,71000,71000,0
|
|
20240712,165800,462912600,71000,71000,71000,71000,0
|
|
20240712,165700,462912600,71000,71000,71000,71000,0
|
|
20240712,165600,462912600,71000,71000,71000,71000,0
|
|
20240712,165500,462912600,71000,71000,71000,71000,0
|
|
20240712,165400,462912600,71000,71000,71000,71000,158
|
|
20240712,165300,462912600,71000,71000,71000,71000,0
|
|
20240712,165200,462912600,71000,71000,71000,71000,0
|
|
20240712,165100,462912600,71000,71000,71000,71000,0
|
|
20240712,165000,462912600,71000,71000,71000,71000,0
|
|
20240712,164900,462912600,71000,71000,71000,71000,0
|
|
20240712,164800,462912600,71000,71000,71000,71000,0
|
|
20240712,164700,462912600,71000,71000,71000,71000,0
|
|
20240712,164600,462912600,71000,71000,71000,71000,0
|
|
20240712,164500,462912600,71000,71000,71000,71000,0
|
|
20240712,164400,462912600,71000,71000,71000,71000,0
|
|
20240712,164300,462912600,71000,71000,71000,71000,0
|
|
20240712,164200,462912600,71000,71000,71000,71000,0
|
|
20240712,164100,462912600,71000,71000,71000,71000,0
|
|
20240712,164000,462912600,71000,71000,71000,71000,0
|
|
20240712,163900,462912600,71000,71000,71000,71000,0
|
|
20240712,163800,462912600,71000,71000,71000,71000,0
|
|
20240712,163700,462912600,71000,71000,71000,71000,0
|
|
20240712,163600,462912600,71000,71000,71000,71000,0
|
|
20240712,163500,462912600,71000,71000,71000,71000,0
|
|
20240712,163400,462912600,71000,71000,71000,71000,0
|
|
20240712,163300,462912600,71000,71000,71000,71000,0
|
|
20240712,163200,462912600,71000,71000,71000,71000,0
|
|
20240712,163100,462912600,71000,71000,71000,71000,0
|
|
20240712,163000,462912600,71000,71000,71000,71000,0
|
|
20240712,162900,462912600,71000,71000,71000,71000,0
|
|
20240712,162800,462912600,71000,71000,71000,71000,0
|
|
20240712,162700,462912600,71000,71000,71000,71000,0
|
|
20240712,162600,462912600,71000,71000,71000,71000,0
|
|
20240712,162500,462912600,71000,71000,71000,71000,0
|
|
20240712,162400,462912600,71000,71000,71000,71000,158
|
|
20240712,162300,462912600,71000,71000,71000,71000,0
|
|
20240712,162200,462912600,71000,71000,71000,71000,0
|
|
20240712,162100,462912600,71000,71000,71000,71000,0
|
|
20240712,162000,462912600,71000,71000,71000,71000,0
|
|
20240712,161900,462912600,71000,71000,71000,71000,0
|
|
20240712,161800,462912600,71000,71000,71000,71000,0
|
|
20240712,161700,462912600,71000,71000,71000,71000,0
|
|
20240712,161600,462912600,71000,71000,71000,71000,0
|
|
20240712,161500,462912600,71000,71000,71000,71000,0
|
|
20240712,161400,462912600,71000,71000,71000,71000,0
|
|
20240712,161300,462912600,71000,71000,71000,71000,0
|
|
20240712,161200,462912600,71000,71000,71000,71000,0
|
|
20240712,161100,462912600,71000,71000,71000,71000,0
|
|
20240712,161000,462912600,71000,71000,71000,71000,0
|
|
20240712,160900,462912600,71000,71000,71000,71000,0
|
|
20240712,160800,462912600,71000,71000,71000,71000,0
|
|
20240712,160700,462912600,71000,71000,71000,71000,0
|
|
20240712,160600,462912600,71000,71000,71000,71000,0
|
|
20240712,160500,462912600,71000,71000,71000,71000,0
|
|
20240712,160400,462912600,71000,71000,71000,71000,0
|
|
20240712,160300,462912600,71000,71000,71000,71000,0
|
|
20240712,160200,462912600,71000,71000,71000,71000,0
|
|
20240712,160100,462912600,71000,71000,71000,71000,0
|
|
20240712,160000,462912600,71000,71000,71000,71000,0
|
|
20240712,155900,462912600,71000,71000,71000,71000,0
|
|
20240712,155800,462912600,71000,71000,71000,71000,0
|
|
20240712,155700,462912600,71000,71000,71000,71000,0
|
|
20240712,155600,462912600,71000,71000,71000,71000,0
|
|
20240712,155500,462912600,71000,71000,71000,71000,0
|
|
20240712,155400,462912600,71000,71000,71000,71000,158
|
|
20240712,155300,462912600,71000,71000,71000,71000,0
|
|
20240712,155200,462912600,71000,71000,71000,71000,0
|
|
20240712,155100,462912600,71000,71000,71000,71000,0
|
|
20240712,155000,462912600,71000,71000,71000,71000,0
|
|
20240712,154900,462912600,71000,71000,71000,71000,0
|
|
20240712,154800,462912600,71000,71000,71000,71000,0
|
|
20240712,154700,462912600,71000,71000,71000,71000,0
|
|
20240712,154600,462912600,71000,71000,71000,71000,0
|
|
20240712,154500,462912600,71000,71000,71000,71000,0
|
|
20240712,154400,462912600,71000,71000,71000,71000,0
|
|
20240712,154300,462912600,71000,71000,71000,71000,0
|
|
20240712,154200,462912600,71000,71000,71000,71000,0
|
|
20240712,154100,462912600,71000,71000,71000,71000,0
|
|
20240712,154000,462912600,71000,71000,71000,71000,0
|
|
20240712,153900,462912600,71000,71000,71000,71000,0
|
|
20240712,153800,462912600,71000,71000,71000,71000,0
|
|
20240712,153700,462912600,71000,71000,71000,71000,0
|
|
20240712,153600,462912600,71000,71000,71000,71000,0
|
|
20240712,153500,462912600,71000,71000,71000,71000,0
|
|
20240712,153400,462912600,71000,71000,71000,71000,0
|
|
20240712,153300,462912600,71000,71000,71000,71000,0
|
|
20240712,153200,462912600,71000,71000,71000,71000,0
|
|
20240712,153100,462912600,71000,71000,71000,71000,0
|
|
20240712,153000,462912600,71000,71000,71000,71000,158
|
|
20240712,152900,451694600,70700,70700,70700,70700,0
|
|
20240712,152800,451694600,70700,70700,70700,70700,0
|
|
20240712,152700,451694600,70700,70700,70700,70700,0
|
|
20240712,152600,451694600,70700,70700,70700,70700,0
|
|
20240712,152500,451694600,70700,70700,70700,70700,0
|
|
20240712,152400,451694600,70700,70700,70700,70700,0
|
|
20240712,152300,451694600,70700,70700,70700,70700,0
|
|
20240712,152200,451694600,70700,70700,70700,70700,0
|
|
20240712,152100,451694600,70700,70700,70700,70700,0
|
|
20240712,152000,451694600,70700,70700,70700,70700,0
|
|
20240712,151900,451694600,70700,70900,71200,70700,58
|
|
20240712,151800,447576500,70800,70900,70900,70800,16
|
|
20240712,151700,446442700,70800,70800,70800,70800,8
|
|
20240712,151600,445876300,70700,70700,70700,70700,0
|
|
20240712,151500,445876300,70700,70600,70700,70600,33
|
|
20240712,151400,443545200,70600,70600,70600,70600,40
|
|
20240712,151300,440721200,70600,70600,70600,70600,50
|
|
20240712,151200,437191200,70500,70500,70500,70500,50
|
|
20240712,151100,433666200,70500,70500,70500,70500,3
|
|
20240712,151000,433454700,70500,70500,70500,70500,0
|
|
20240712,150900,433454700,70500,70700,70700,70500,251
|
|
20240712,150800,415755400,70700,70700,70700,70700,0
|
|
20240712,150700,415755400,70700,70700,70700,70700,0
|
|
20240712,150600,415755400,70700,70700,70700,70700,0
|
|
20240712,150500,415755400,70700,70700,70700,70700,0
|
|
20240712,150400,415755400,70700,70700,70700,70700,0
|
|
20240712,150300,415755400,70700,70700,70700,70700,0
|
|
20240712,150200,415755400,70700,70700,70700,70700,0
|
|
20240712,150100,415755400,70700,70700,70700,70700,0
|
|
20240712,150000,415755400,70700,70700,70700,70600,107
|
|
20240712,145900,408190700,70700,70700,70700,70700,0
|
|
20240712,145800,408190700,70700,70700,70700,70700,0
|
|
20240712,145700,408190700,70700,70700,70700,70700,0
|
|
20240712,145600,408190700,70700,70700,70700,70700,0
|
|
20240712,145500,408190700,70700,70700,70700,70700,0
|
|
20240712,145400,408190700,70700,70700,70700,70700,0
|
|
20240712,145300,408190700,70700,70700,70700,70700,0
|
|
20240712,145200,408190700,70700,70700,70700,70700,0
|
|
20240712,145100,408190700,70700,70700,70700,70700,1
|
|
20240712,145000,408120000,70700,70700,70700,70700,0
|
|
20240712,144900,408120000,70700,70700,70700,70700,0
|
|
20240712,144800,408120000,70700,70700,70700,70700,50
|
|
20240712,144700,404585000,70700,70700,70700,70700,0
|
|
20240712,144600,404585000,70700,70600,70700,70500,87
|
|
20240712,144500,398448900,70700,70700,70700,70700,14
|
|
20240712,144400,397459100,70800,70800,70800,70800,0
|
|
20240712,144300,397459100,70800,70800,70800,70800,1
|
|
20240712,144200,397388300,70800,70800,70800,70800,0
|
|
20240712,144100,397388300,70800,70800,70800,70800,1
|
|
20240712,144000,397317500,70700,70700,70700,70700,1
|
|
20240712,143900,397246800,70700,70700,70700,70700,0
|
|
20240712,143800,397246800,70700,70700,70700,70700,0
|
|
20240712,143700,397246800,70700,70700,70700,70700,0
|
|
20240712,143600,397246800,70700,70700,70700,70700,0
|
|
20240712,143500,397246800,70700,70700,70700,70700,3
|
|
20240712,143400,397034700,70600,70600,70600,70600,11
|
|
20240712,143300,396258100,70600,70600,70600,70600,56
|
|
20240712,143200,392304500,70600,70700,70700,70500,557
|
|
20240712,143100,353017700,70800,70800,70800,70800,2
|
|
20240712,143000,352876100,70800,70800,70800,70800,0
|
|
20240712,142900,352876100,70800,70800,70800,70800,1
|
|
20240712,142800,352805300,70700,70700,70700,70700,57
|
|
20240712,142700,348775400,70700,70900,70900,70700,404
|
|
20240712,142600,320195300,70900,70900,70900,70900,0
|
|
20240712,142500,320195300,70900,71000,71000,70900,2
|
|
20240712,142400,320053400,70900,70900,70900,70900,0
|
|
20240712,142300,320053400,70900,70900,70900,70900,61
|
|
20240712,142200,315728500,70900,70900,70900,70900,0
|
|
20240712,142100,315728500,70900,70900,70900,70900,0
|
|
20240712,142000,315728500,70900,70900,70900,70900,0
|
|
20240712,141900,315728500,70900,70800,70900,70800,230
|
|
20240712,141800,299432200,70800,70900,70900,70800,325
|
|
20240712,141700,276416400,71100,71100,71100,71100,0
|
|
20240712,141600,276416400,71100,71100,71100,71100,0
|
|
20240712,141500,276416400,71100,71100,71100,71100,1
|
|
20240712,141400,276345300,71200,71200,71200,71200,0
|
|
20240712,141300,276345300,71200,71100,71200,71100,5
|
|
20240712,141200,275989400,70900,70900,70900,70900,0
|
|
20240712,141100,275989400,70900,70900,70900,70900,0
|
|
20240712,141000,275989400,70900,70900,70900,70900,0
|
|
20240712,140900,275989400,70900,70900,70900,70900,0
|
|
20240712,140800,275989400,70900,70900,70900,70900,0
|
|
20240712,140700,275989400,70900,70900,70900,70900,0
|
|
20240712,140600,275989400,70900,70900,70900,70900,0
|
|
20240712,140500,275989400,70900,70900,70900,70900,2
|
|
20240712,140400,275847600,71000,71000,71000,71000,0
|
|
20240712,140300,275847600,71000,71000,71000,71000,0
|
|
20240712,140200,275847600,71000,71100,71100,71000,77
|
|
20240712,140100,270379600,71200,71200,71200,71200,0
|
|
20240712,140000,270379600,71200,71200,71200,71200,0
|
|
20240712,135900,270379600,71200,71200,71200,71200,0
|
|
20240712,135800,270379600,71200,71200,71200,71200,0
|
|
20240712,135700,270379600,71200,71200,71200,71200,0
|
|
20240712,135600,270379600,71200,71200,71200,71200,0
|
|
20240712,135500,270379600,71200,71200,71200,71200,1
|
|
20240712,135400,270308400,71000,71000,71000,71000,0
|
|
20240712,135300,270308400,71000,71000,71000,71000,0
|
|
20240712,135200,270308400,71000,71000,71000,71000,0
|
|
20240712,135100,270308400,71000,71000,71000,71000,2
|
|
20240712,135000,270166400,70900,70900,70900,70900,0
|
|
20240712,134900,270166400,70900,70900,70900,70900,0
|
|
20240712,134800,270166400,70900,70900,70900,70900,0
|
|
20240712,134700,270166400,70900,70900,70900,70900,0
|
|
20240712,134600,270166400,70900,70900,70900,70900,0
|
|
20240712,134500,270166400,70900,70900,70900,70900,2
|
|
20240712,134400,270024600,71100,71100,71100,71100,0
|
|
20240712,134300,270024600,71100,71100,71100,71100,0
|
|
20240712,134200,270024600,71100,71100,71100,71100,0
|
|
20240712,134100,270024600,71100,71100,71100,71100,0
|
|
20240712,134000,270024600,71100,71100,71100,71100,0
|
|
20240712,133900,270024600,71100,71100,71100,71100,0
|
|
20240712,133800,270024600,71100,71000,71100,71000,226
|
|
20240712,133700,253978500,71200,71200,71200,71200,0
|
|
20240712,133600,253978500,71200,71200,71200,71200,0
|
|
20240712,133500,253978500,71200,71200,71200,71200,1
|
|
20240712,133400,253907300,71000,71000,71000,71000,0
|
|
20240712,133300,253907300,71000,71000,71000,71000,0
|
|
20240712,133200,253907300,71000,71000,71000,71000,0
|
|
20240712,133100,253907300,71000,71000,71000,71000,0
|
|
20240712,133000,253907300,71000,71000,71000,71000,0
|
|
20240712,132900,253907300,71000,71000,71000,71000,0
|
|
20240712,132800,253907300,71000,71000,71000,71000,0
|
|
20240712,132700,253907300,71000,71000,71000,71000,0
|
|
20240712,132600,253907300,71000,71000,71000,71000,0
|
|
20240712,132500,253907300,71000,71000,71000,71000,3
|
|
20240712,132400,253694300,71200,71200,71200,71200,0
|
|
20240712,132300,253694300,71200,71200,71200,71200,0
|
|
20240712,132200,253694300,71200,71200,71200,71200,0
|
|
20240712,132100,253694300,71200,71200,71200,71200,0
|
|
20240712,132000,253694300,71200,71200,71200,71200,0
|
|
20240712,131900,253694300,71200,71200,71200,71200,0
|
|
20240712,131800,253694300,71200,71200,71200,71200,0
|
|
20240712,131700,253694300,71200,71200,71200,71200,0
|
|
20240712,131600,253694300,71200,71200,71200,71200,0
|
|
20240712,131500,253694300,71200,71200,71200,71100,4
|
|
20240712,131400,253409600,71100,71100,71100,71100,0
|
|
20240712,131300,253409600,71100,71100,71100,71100,0
|
|
20240712,131200,253409600,71100,71100,71100,71100,0
|
|
20240712,131100,253409600,71100,71100,71100,71100,0
|
|
20240712,131000,253409600,71100,71100,71100,71100,0
|
|
20240712,130900,253409600,71100,71100,71100,71100,1
|
|
20240712,130800,253338500,71000,71000,71000,71000,51
|
|
20240712,130700,249717500,71000,71000,71000,71000,0
|
|
20240712,130600,249717500,71000,71000,71000,71000,0
|
|
20240712,130500,249717500,71000,71200,71200,71000,2
|
|
20240712,130400,249575300,71100,71100,71100,71100,0
|
|
20240712,130300,249575300,71100,71100,71100,71100,7
|
|
20240712,130200,249077600,71300,71300,71300,71300,0
|
|
20240712,130100,249077600,71300,71300,71300,71300,0
|
|
20240712,130000,249077600,71300,71300,71300,71300,0
|
|
20240712,125900,249077600,71300,71300,71300,71300,0
|
|
20240712,125800,249077600,71300,71300,71300,71300,0
|
|
20240712,125700,249077600,71300,71300,71300,71300,0
|
|
20240712,125600,249077600,71300,71300,71300,71300,0
|
|
20240712,125500,249077600,71300,71300,71300,71300,3
|
|
20240712,125400,248863700,71300,71300,71300,71300,0
|
|
20240712,125300,248863700,71300,71300,71300,71300,0
|
|
20240712,125200,248863700,71300,71300,71300,71300,1
|
|
20240712,125100,248792400,71100,71100,71100,71100,0
|
|
20240712,125000,248792400,71100,71100,71100,71100,0
|
|
20240712,124900,248792400,71100,71100,71100,71100,1
|
|
20240712,124800,248721300,71200,71200,71200,71200,60
|
|
20240712,124700,244449300,71000,71000,71000,71000,0
|
|
20240712,124600,244449300,71000,71000,71000,71000,1
|
|
20240712,124500,244378300,71000,71000,71000,71000,1
|
|
20240712,124400,244307300,71100,71100,71100,71100,0
|
|
20240712,124300,244307300,71100,71100,71100,71100,0
|
|
20240712,124200,244307300,71100,71100,71100,71100,0
|
|
20240712,124100,244307300,71100,71100,71100,71100,2
|
|
20240712,124000,244165100,71100,71100,71100,71100,3
|
|
20240712,123900,243951800,71100,71100,71100,71100,0
|
|
20240712,123800,243951800,71100,71100,71100,71100,0
|
|
20240712,123700,243951800,71100,71100,71100,71100,0
|
|
20240712,123600,243951800,71100,71100,71100,71100,0
|
|
20240712,123500,243951800,71100,71100,71100,71100,4
|
|
20240712,123400,243667400,71100,71100,71100,71100,2
|
|
20240712,123300,243525200,71100,71100,71100,71100,0
|
|
20240712,123200,243525200,71100,71100,71100,71100,10
|
|
20240712,123100,242814200,71000,71000,71000,71000,0
|
|
20240712,123000,242814200,71000,71000,71000,71000,0
|
|
20240712,122900,242814200,71000,71000,71000,71000,0
|
|
20240712,122800,242814200,71000,71000,71000,71000,0
|
|
20240712,122700,242814200,71000,71000,71000,71000,0
|
|
20240712,122600,242814200,71000,71000,71000,71000,0
|
|
20240712,122500,242814200,71000,71000,71000,71000,3
|
|
20240712,122400,242601200,71100,71100,71100,71100,0
|
|
20240712,122300,242601200,71100,71100,71100,71100,0
|
|
20240712,122200,242601200,71100,71100,71100,71100,0
|
|
20240712,122100,242601200,71100,71100,71100,71100,0
|
|
20240712,122000,242601200,71100,71100,71100,71100,40
|
|
20240712,121900,239757200,71100,71100,71100,71100,0
|
|
20240712,121800,239757200,71100,71100,71100,71100,0
|
|
20240712,121700,239757200,71100,71100,71100,71100,0
|
|
20240712,121600,239757200,71100,71100,71100,71100,0
|
|
20240712,121500,239757200,71100,71100,71100,71100,3
|
|
20240712,121400,239543900,71000,71000,71000,71000,0
|
|
20240712,121300,239543900,71000,71000,71000,71000,0
|
|
20240712,121200,239543900,71000,71000,71000,71000,0
|
|
20240712,121100,239543900,71000,71000,71000,71000,1
|
|
20240712,121000,239472900,71000,71000,71000,71000,1
|
|
20240712,120900,239401900,71000,71000,71000,71000,0
|
|
20240712,120800,239401900,71000,71000,71000,71000,0
|
|
20240712,120700,239401900,71000,71000,71000,71000,0
|
|
20240712,120600,239401900,71000,71000,71000,71000,0
|
|
20240712,120500,239401900,71000,71000,71000,71000,23
|
|
20240712,120400,237768900,71100,71100,71100,71100,0
|
|
20240712,120300,237768900,71100,71100,71100,71100,0
|
|
20240712,120200,237768900,71100,71100,71100,71100,0
|
|
20240712,120100,237768900,71100,71100,71100,71100,0
|
|
20240712,120000,237768900,71100,71100,71100,71100,0
|
|
20240712,115900,237768900,71100,71100,71100,71100,0
|
|
20240712,115800,237768900,71100,71100,71100,71100,0
|
|
20240712,115700,237768900,71100,71100,71100,71100,0
|
|
20240712,115600,237768900,71100,71100,71100,71100,0
|
|
20240712,115500,237768900,71100,71100,71100,71100,5
|
|
20240712,115400,237413400,71000,71000,71000,71000,0
|
|
20240712,115300,237413400,71000,71000,71000,71000,0
|
|
20240712,115200,237413400,71000,71000,71000,71000,0
|
|
20240712,115100,237413400,71000,71000,71000,71000,0
|
|
20240712,115000,237413400,71000,71000,71000,71000,0
|
|
20240712,114900,237413400,71000,71000,71000,71000,0
|
|
20240712,114800,237413400,71000,71000,71000,71000,0
|
|
20240712,114700,237413400,71000,71000,71000,71000,0
|
|
20240712,114600,237413400,71000,71000,71000,71000,0
|
|
20240712,114500,237413400,71000,71000,71000,71000,1
|
|
20240712,114400,237342400,71100,71100,71100,71100,0
|
|
20240712,114300,237342400,71100,71100,71100,71100,0
|
|
20240712,114200,237342400,71100,71100,71100,71100,0
|
|
20240712,114100,237342400,71100,71100,71100,71100,1
|
|
20240712,114000,237271300,71100,71100,71100,71100,1
|
|
20240712,113900,237200200,71000,71000,71000,71000,0
|
|
20240712,113800,237200200,71000,71000,71000,71000,3
|
|
20240712,113700,236987200,71000,71000,71000,71000,0
|
|
20240712,113600,236987200,71000,71000,71000,71000,77
|
|
20240712,113500,231520200,71000,71000,71000,71000,6
|
|
20240712,113400,231094200,70900,70900,70900,70900,0
|
|
20240712,113300,231094200,70900,70900,70900,70900,0
|
|
20240712,113200,231094200,70900,70900,70900,70900,0
|
|
20240712,113100,231094200,70900,70900,70900,70900,9
|
|
20240712,113000,230456100,71000,71000,71000,71000,0
|
|
20240712,112900,230456100,71000,71000,71000,71000,0
|
|
20240712,112800,230456100,71000,71000,71000,71000,0
|
|
20240712,112700,230456100,71000,71000,71000,71000,1
|
|
20240712,112600,230385100,70800,70800,70800,70800,0
|
|
20240712,112500,230385100,70800,70800,70800,70800,1
|
|
20240712,112400,230314300,70900,70900,70900,70900,0
|
|
20240712,112300,230314300,70900,70900,70900,70900,16
|
|
20240712,112200,229179900,71000,71000,71000,71000,0
|
|
20240712,112100,229179900,71000,71000,71000,71000,0
|
|
20240712,112000,229179900,71000,71000,71000,71000,1
|
|
20240712,111900,229108900,71100,71100,71100,71100,2
|
|
20240712,111800,228966700,71000,71000,71000,71000,0
|
|
20240712,111700,228966700,71000,71000,71000,71000,0
|
|
20240712,111600,228966700,71000,71000,71000,71000,0
|
|
20240712,111500,228966700,71000,71000,71000,71000,38
|
|
20240712,111400,226268700,71000,71200,71200,70900,369
|
|
20240712,111300,200087700,71300,71300,71300,71300,0
|
|
20240712,111200,200087700,71300,71300,71300,71300,0
|
|
20240712,111100,200087700,71300,71300,71300,71300,0
|
|
20240712,111000,200087700,71300,71300,71300,71300,1
|
|
20240712,110900,200016400,71300,71300,71300,71300,0
|
|
20240712,110800,200016400,71300,71300,71300,71300,34
|
|
20240712,110700,197592200,71400,71400,71400,71400,0
|
|
20240712,110600,197592200,71400,71300,71400,71300,58
|
|
20240712,110500,193451100,71300,71300,71300,71300,0
|
|
20240712,110400,193451100,71300,71300,71300,71300,0
|
|
20240712,110300,193451100,71300,71300,71300,71300,0
|
|
20240712,110200,193451100,71300,71300,71300,71300,0
|
|
20240712,110100,193451100,71300,71300,71300,71300,0
|
|
20240712,110000,193451100,71300,71300,71300,71300,0
|
|
20240712,105900,193451100,71300,71300,71300,71300,0
|
|
20240712,105800,193451100,71300,71300,71300,71300,0
|
|
20240712,105700,193451100,71300,71300,71300,71300,0
|
|
20240712,105600,193451100,71300,71500,71500,71300,129
|
|
20240712,105500,184246000,71700,71600,71700,71600,7
|
|
20240712,105400,183744300,71600,71600,71600,71600,1
|
|
20240712,105300,183672700,71600,71600,71600,71600,0
|
|
20240712,105200,183672700,71600,71600,71600,71600,11
|
|
20240712,105100,182885100,71500,71300,71500,71300,115
|
|
20240712,105000,174672500,71200,71200,71200,71200,59
|
|
20240712,104900,170471700,71200,71200,71200,71200,0
|
|
20240712,104800,170471700,71200,71200,71200,71200,0
|
|
20240712,104700,170471700,71200,71300,71300,71100,360
|
|
20240712,104600,144859800,71300,71300,71300,71300,3
|
|
20240712,104500,144645900,71500,71500,71500,71500,0
|
|
20240712,104400,144645900,71500,71500,71500,71500,0
|
|
20240712,104300,144645900,71500,71500,71500,71500,0
|
|
20240712,104200,144645900,71500,71500,71500,71500,51
|
|
20240712,104100,140999400,71500,71500,71500,71500,7
|
|
20240712,104000,140498900,71400,71400,71400,71400,121
|
|
20240712,103900,131859500,71400,71400,71400,71400,0
|
|
20240712,103800,131859500,71400,71400,71400,71400,0
|
|
20240712,103700,131859500,71400,71400,71400,71400,0
|
|
20240712,103600,131859500,71400,71400,71400,71400,0
|
|
20240712,103500,131859500,71400,71400,71400,71400,4
|
|
20240712,103400,131573900,71500,71500,71500,71500,0
|
|
20240712,103300,131573900,71500,71500,71500,71500,171
|
|
20240712,103200,119347400,71500,71400,71500,71400,105
|
|
20240712,103100,111840100,71300,71300,71300,71300,0
|
|
20240712,103000,111840100,71300,71300,71300,71300,12
|
|
20240712,102900,110984500,71300,71300,71300,71300,0
|
|
20240712,102800,110984500,71300,71300,71300,71300,0
|
|
20240712,102700,110984500,71300,71300,71300,71300,0
|
|
20240712,102600,110984500,71300,70900,71300,70900,2
|
|
20240712,102500,110842300,71000,71100,71100,71000,100
|
|
20240712,102400,103742200,71100,71100,71100,71100,0
|
|
20240712,102300,103742200,71100,71100,71100,71100,0
|
|
20240712,102200,103742200,71100,71100,71100,71100,0
|
|
20240712,102100,103742200,71100,71100,71100,71100,0
|
|
20240712,102000,103742200,71100,71100,71100,71100,0
|
|
20240712,101900,103742200,71100,71200,71200,71100,9
|
|
20240712,101800,103102100,71200,71100,71200,71100,67
|
|
20240712,101700,98338200,71100,70900,71100,70900,2
|
|
20240712,101600,98196200,71100,71100,71100,71100,0
|
|
20240712,101500,98196200,71100,71100,71100,71100,3
|
|
20240712,101400,97982900,71100,71100,71100,71100,1
|
|
20240712,101300,97911800,71100,71100,71100,71100,0
|
|
20240712,101200,97911800,71100,71100,71100,71100,0
|
|
20240712,101100,97911800,71100,71000,71100,70900,93
|
|
20240712,101000,91309100,71000,71000,71000,70900,219
|
|
20240712,100900,75779200,71000,71000,71000,71000,0
|
|
20240712,100800,75779200,71000,71000,71000,71000,1
|
|
20240712,100700,75708200,71000,71000,71000,71000,0
|
|
20240712,100600,75708200,71000,71000,71000,71000,0
|
|
20240712,100500,75708200,71000,71000,71000,71000,1
|
|
20240712,100400,75637200,71200,71200,71200,71200,0
|
|
20240712,100300,75637200,71200,71200,71200,71200,0
|
|
20240712,100200,75637200,71200,71200,71200,71200,10
|
|
20240712,100100,74925200,71200,71200,71200,71200,0
|
|
20240712,100000,74925200,71200,71100,71200,70800,90
|
|
20240712,095900,68549000,71200,71200,71200,71200,0
|
|
20240712,095800,68549000,71200,71200,71200,71200,1
|
|
20240712,095700,68477800,71100,71000,71100,70900,217
|
|
20240712,095600,53076100,71000,71400,71400,71000,326
|
|
20240712,095500,29912600,71400,71400,71400,71400,26
|
|
20240712,095400,28056200,71500,71500,71500,71500,0
|
|
20240712,095300,28056200,71500,71500,71500,71500,0
|
|
20240712,095200,28056200,71500,71500,71500,71500,0
|
|
20240712,095100,28056200,71500,71500,71500,71500,3
|
|
20240712,095000,27841700,71500,71500,71500,71500,2
|
|
20240712,094900,27698700,71500,71500,71500,71500,0
|
|
20240712,094800,27698700,71500,71500,71500,71500,8
|
|
20240712,094700,27126700,71500,71500,71500,71500,1
|
|
20240712,094600,27055200,71400,71400,71400,71400,1
|
|
20240712,094500,26983800,71500,71500,71500,71500,1
|
|
20240712,094400,26912300,71500,71500,71500,71500,0
|
|
20240712,094300,26912300,71500,71500,71500,71500,0
|
|
20240712,094200,26912300,71500,71600,71600,71500,259
|
|
20240712,094100,8392300,71600,71600,71600,71600,0
|
|
20240712,094000,8392300,71600,71600,71600,71600,0
|
|
20240712,093900,8392300,71600,71600,71600,71600,0
|
|
20240712,093800,8392300,71600,71600,71600,71600,0
|
|
20240712,093700,8392300,71600,71600,71600,71600,0
|
|
20240712,093600,8392300,71600,71800,71800,71600,13
|
|
20240712,093500,7459900,71800,71800,71800,71800,6
|
|
20240712,093400,7029100,71700,71700,71700,71700,3
|
|
20240712,093300,6814000,71600,71600,71600,71600,0
|
|
20240712,093200,6814000,71600,71600,71600,71600,0
|
|
20240712,093100,6814000,71600,71600,71600,71600,0
|
|
20240712,093000,6814000,71600,71600,71600,71600,0
|
|
20240712,092900,6814000,71600,71600,71600,71600,0
|
|
20240712,092800,6814000,71600,71600,71600,71600,0
|
|
20240712,092700,6814000,71600,71600,71600,71600,0
|
|
20240712,092600,6814000,71600,71600,71600,71600,2
|
|
20240712,092500,6670800,71800,71800,71800,71800,0
|
|
20240712,092400,6670800,71800,71800,71800,71800,0
|
|
20240712,092300,6670800,71800,71800,71800,71800,0
|
|
20240712,092200,6670800,71800,71800,71800,71800,0
|
|
20240712,092100,6670800,71800,71800,71800,71800,0
|
|
20240712,092000,6670800,71800,71800,71800,71800,0
|
|
20240712,091900,6670800,71800,71800,71800,71800,0
|
|
20240712,091800,6670800,71800,71800,71800,71800,1
|
|
20240712,091700,6599000,71800,71800,71800,71800,0
|
|
20240712,091600,6599000,71800,71800,71800,71800,9
|
|
20240712,091500,5952800,71800,71800,71800,71800,14
|
|
20240712,091400,4947600,71500,71500,71500,71500,0
|
|
20240712,091300,4947600,71500,71500,71500,71500,1
|
|
20240712,091200,4876100,71900,71900,71900,71900,0
|
|
20240712,091100,4876100,71900,71900,71900,71900,0
|
|
20240712,091000,4876100,71900,71900,71900,71900,1
|
|
20240712,090900,4804200,71500,71500,71500,71500,20
|
|
20240712,090800,3374200,71500,71600,71600,71500,14
|
|
20240712,090700,2372500,71600,71600,71600,71600,8
|
|
20240712,090600,1799700,71800,71800,71800,71800,0
|
|
20240712,090500,1799700,71800,71800,71800,71800,0
|
|
20240712,090400,1799700,71800,71900,71900,71800,5
|
|
20240712,090300,1440300,72100,72100,72100,72100,3
|
|
20240712,090200,1224000,72000,72000,72000,72000,0
|
|
20240712,090100,1224000,72000,72000,72000,72000,0
|
|
20240712,090000,1224000,72000,72000,72000,72000,17
|