657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195400,469308500,71200,71200,71200,71200,211
|
|
20240715,195300,469308500,71200,71200,71200,71200,0
|
|
20240715,195200,469308500,71200,71200,71200,71200,0
|
|
20240715,195100,469308500,71200,71200,71200,71200,0
|
|
20240715,195000,469308500,71200,71200,71200,71200,0
|
|
20240715,194900,469308500,71200,71200,71200,71200,0
|
|
20240715,194800,469308500,71200,71200,71200,71200,0
|
|
20240715,194700,469308500,71200,71200,71200,71200,0
|
|
20240715,194600,469308500,71200,71200,71200,71200,0
|
|
20240715,194500,469308500,71200,71200,71200,71200,0
|
|
20240715,194400,469308500,71200,71200,71200,71200,0
|
|
20240715,194300,469308500,71200,71200,71200,71200,0
|
|
20240715,194200,469308500,71200,71200,71200,71200,0
|
|
20240715,194100,469308500,71200,71200,71200,71200,0
|
|
20240715,194000,469308500,71200,71200,71200,71200,0
|
|
20240715,193900,469308500,71200,71200,71200,71200,0
|
|
20240715,193800,469308500,71200,71200,71200,71200,0
|
|
20240715,193700,469308500,71200,71200,71200,71200,0
|
|
20240715,193600,469308500,71200,71200,71200,71200,0
|
|
20240715,193500,469308500,71200,71200,71200,71200,0
|
|
20240715,193400,469308500,71200,71200,71200,71200,0
|
|
20240715,193300,469308500,71200,71200,71200,71200,0
|
|
20240715,193200,469308500,71200,71200,71200,71200,0
|
|
20240715,193100,469308500,71200,71200,71200,71200,0
|
|
20240715,193000,469308500,71200,71200,71200,71200,0
|
|
20240715,192900,469308500,71200,71200,71200,71200,0
|
|
20240715,192800,469308500,71200,71200,71200,71200,0
|
|
20240715,192700,469308500,71200,71200,71200,71200,0
|
|
20240715,192600,469308500,71200,71200,71200,71200,0
|
|
20240715,192500,469308500,71200,71200,71200,71200,0
|
|
20240715,192400,469308500,71200,71200,71200,71200,211
|
|
20240715,192300,469308500,71200,71200,71200,71200,0
|
|
20240715,192200,469308500,71200,71200,71200,71200,0
|
|
20240715,192100,469308500,71200,71200,71200,71200,0
|
|
20240715,192000,469308500,71200,71200,71200,71200,0
|
|
20240715,191900,469308500,71200,71200,71200,71200,0
|
|
20240715,191800,469308500,71200,71200,71200,71200,0
|
|
20240715,191700,469308500,71200,71200,71200,71200,0
|
|
20240715,191600,469308500,71200,71200,71200,71200,0
|
|
20240715,191500,469308500,71200,71200,71200,71200,0
|
|
20240715,191400,469308500,71200,71200,71200,71200,0
|
|
20240715,191300,469308500,71200,71200,71200,71200,0
|
|
20240715,191200,469308500,71200,71200,71200,71200,0
|
|
20240715,191100,469308500,71200,71200,71200,71200,0
|
|
20240715,191000,469308500,71200,71200,71200,71200,0
|
|
20240715,190900,469308500,71200,71200,71200,71200,0
|
|
20240715,190800,469308500,71200,71200,71200,71200,0
|
|
20240715,190700,469308500,71200,71200,71200,71200,0
|
|
20240715,190600,469308500,71200,71200,71200,71200,0
|
|
20240715,190500,469308500,71200,71200,71200,71200,0
|
|
20240715,190400,469308500,71200,71200,71200,71200,0
|
|
20240715,190300,469308500,71200,71200,71200,71200,0
|
|
20240715,190200,469308500,71200,71200,71200,71200,0
|
|
20240715,190100,469308500,71200,71200,71200,71200,0
|
|
20240715,190000,469308500,71200,71200,71200,71200,0
|
|
20240715,185900,469308500,71200,71200,71200,71200,0
|
|
20240715,185800,469308500,71200,71200,71200,71200,0
|
|
20240715,185700,469308500,71200,71200,71200,71200,0
|
|
20240715,185600,469308500,71200,71200,71200,71200,0
|
|
20240715,185500,469308500,71200,71200,71200,71200,0
|
|
20240715,185400,469308500,71200,71200,71200,71200,211
|
|
20240715,185300,469308500,71200,71200,71200,71200,0
|
|
20240715,185200,469308500,71200,71200,71200,71200,0
|
|
20240715,185100,469308500,71200,71200,71200,71200,0
|
|
20240715,185000,469308500,71200,71200,71200,71200,0
|
|
20240715,184900,469308500,71200,71200,71200,71200,0
|
|
20240715,184800,469308500,71200,71200,71200,71200,0
|
|
20240715,184700,469308500,71200,71200,71200,71200,0
|
|
20240715,184600,469308500,71200,71200,71200,71200,0
|
|
20240715,184500,469308500,71200,71200,71200,71200,0
|
|
20240715,184400,469308500,71200,71200,71200,71200,0
|
|
20240715,184300,469308500,71200,71200,71200,71200,0
|
|
20240715,184200,469308500,71200,71200,71200,71200,0
|
|
20240715,184100,469308500,71200,71200,71200,71200,0
|
|
20240715,184000,469308500,71200,71200,71200,71200,0
|
|
20240715,183900,469308500,71200,71200,71200,71200,0
|
|
20240715,183800,469308500,71200,71200,71200,71200,0
|
|
20240715,183700,469308500,71200,71200,71200,71200,0
|
|
20240715,183600,469308500,71200,71200,71200,71200,0
|
|
20240715,183500,469308500,71200,71200,71200,71200,0
|
|
20240715,183400,469308500,71200,71200,71200,71200,0
|
|
20240715,183300,469308500,71200,71200,71200,71200,0
|
|
20240715,183200,469308500,71200,71200,71200,71200,0
|
|
20240715,183100,469308500,71200,71200,71200,71200,0
|
|
20240715,183000,469308500,71200,71200,71200,71200,0
|
|
20240715,182900,469308500,71200,71200,71200,71200,0
|
|
20240715,182800,469308500,71200,71200,71200,71200,0
|
|
20240715,182700,469308500,71200,71200,71200,71200,0
|
|
20240715,182600,469308500,71200,71200,71200,71200,0
|
|
20240715,182500,469308500,71200,71200,71200,71200,0
|
|
20240715,182400,469308500,71200,71200,71200,71200,211
|
|
20240715,182300,469308500,71200,71200,71200,71200,0
|
|
20240715,182200,469308500,71200,71200,71200,71200,0
|
|
20240715,182100,469308500,71200,71200,71200,71200,0
|
|
20240715,182000,469308500,71200,71200,71200,71200,0
|
|
20240715,181900,469308500,71200,71200,71200,71200,0
|
|
20240715,181800,469308500,71200,71200,71200,71200,0
|
|
20240715,181700,469308500,71200,71200,71200,71200,0
|
|
20240715,181600,469308500,71200,71200,71200,71200,0
|
|
20240715,181500,469308500,71200,71200,71200,71200,0
|
|
20240715,181400,469308500,71200,71200,71200,71200,0
|
|
20240715,181300,469308500,71200,71200,71200,71200,0
|
|
20240715,181200,469308500,71200,71200,71200,71200,0
|
|
20240715,181100,469308500,71200,71200,71200,71200,0
|
|
20240715,181000,469308500,71200,71200,71200,71200,0
|
|
20240715,180900,469308500,71200,71200,71200,71200,0
|
|
20240715,180800,469308500,71200,71200,71200,71200,0
|
|
20240715,180700,469308500,71200,71200,71200,71200,0
|
|
20240715,180600,469308500,71200,71200,71200,71200,0
|
|
20240715,180500,469308500,71200,71200,71200,71200,0
|
|
20240715,180400,469308500,71200,71200,71200,71200,0
|
|
20240715,180300,469308500,71200,71200,71200,71200,0
|
|
20240715,180200,469308500,71200,71200,71200,71200,0
|
|
20240715,180100,469308500,71200,71200,71200,71200,0
|
|
20240715,180000,469308500,71200,71200,71200,71200,0
|
|
20240715,175900,469308500,71200,71200,71200,71200,0
|
|
20240715,175800,469308500,71200,71200,71200,71200,0
|
|
20240715,175700,469308500,71200,71200,71200,71200,0
|
|
20240715,175600,469308500,71200,71200,71200,71200,0
|
|
20240715,175500,469308500,71200,71200,71200,71200,0
|
|
20240715,175400,469308500,71200,71200,71200,71200,211
|
|
20240715,175300,469308500,71200,71200,71200,71200,0
|
|
20240715,175200,469308500,71200,71200,71200,71200,0
|
|
20240715,175100,469308500,71200,71200,71200,71200,0
|
|
20240715,175000,469308500,71200,71200,71200,71200,0
|
|
20240715,174900,469308500,71200,71200,71200,71200,0
|
|
20240715,174800,469308500,71200,71200,71200,71200,0
|
|
20240715,174700,469308500,71200,71200,71200,71200,0
|
|
20240715,174600,469308500,71200,71200,71200,71200,0
|
|
20240715,174500,469308500,71200,71200,71200,71200,0
|
|
20240715,174400,469308500,71200,71200,71200,71200,0
|
|
20240715,174300,469308500,71200,71200,71200,71200,0
|
|
20240715,174200,469308500,71200,71200,71200,71200,0
|
|
20240715,174100,469308500,71200,71200,71200,71200,0
|
|
20240715,174000,469308500,71200,71200,71200,71200,0
|
|
20240715,173900,469308500,71200,71200,71200,71200,0
|
|
20240715,173800,469308500,71200,71200,71200,71200,0
|
|
20240715,173700,469308500,71200,71200,71200,71200,0
|
|
20240715,173600,469308500,71200,71200,71200,71200,0
|
|
20240715,173500,469308500,71200,71200,71200,71200,0
|
|
20240715,173400,469308500,71200,71200,71200,71200,0
|
|
20240715,173300,469308500,71200,71200,71200,71200,0
|
|
20240715,173200,469308500,71200,71200,71200,71200,0
|
|
20240715,173100,469308500,71200,71200,71200,71200,0
|
|
20240715,173000,469308500,71200,71200,71200,71200,0
|
|
20240715,172900,469308500,71200,71200,71200,71200,0
|
|
20240715,172800,469308500,71200,71200,71200,71200,0
|
|
20240715,172700,469308500,71200,71200,71200,71200,0
|
|
20240715,172600,469308500,71200,71200,71200,71200,0
|
|
20240715,172500,469308500,71200,71200,71200,71200,0
|
|
20240715,172400,469308500,71200,71200,71200,71200,211
|
|
20240715,172300,469308500,71200,71200,71200,71200,0
|
|
20240715,172200,469308500,71200,71200,71200,71200,0
|
|
20240715,172100,469308500,71200,71200,71200,71200,0
|
|
20240715,172000,469308500,71200,71200,71200,71200,0
|
|
20240715,171900,469308500,71200,71200,71200,71200,0
|
|
20240715,171800,469308500,71200,71200,71200,71200,0
|
|
20240715,171700,469308500,71200,71200,71200,71200,0
|
|
20240715,171600,469308500,71200,71200,71200,71200,0
|
|
20240715,171500,469308500,71200,71200,71200,71200,0
|
|
20240715,171400,469308500,71200,71200,71200,71200,0
|
|
20240715,171300,469308500,71200,71200,71200,71200,0
|
|
20240715,171200,469308500,71200,71200,71200,71200,0
|
|
20240715,171100,469308500,71200,71200,71200,71200,0
|
|
20240715,171000,469308500,71200,71200,71200,71200,0
|
|
20240715,170900,469308500,71200,71200,71200,71200,0
|
|
20240715,170800,469308500,71200,71200,71200,71200,0
|
|
20240715,170700,469308500,71200,71200,71200,71200,0
|
|
20240715,170600,469308500,71200,71200,71200,71200,0
|
|
20240715,170500,469308500,71200,71200,71200,71200,0
|
|
20240715,170400,469308500,71200,71200,71200,71200,0
|
|
20240715,170300,469308500,71200,71200,71200,71200,0
|
|
20240715,170200,469308500,71200,71200,71200,71200,0
|
|
20240715,170100,469308500,71200,71200,71200,71200,0
|
|
20240715,170000,469308500,71200,71200,71200,71200,0
|
|
20240715,165900,469308500,71200,71200,71200,71200,0
|
|
20240715,165800,469308500,71200,71200,71200,71200,0
|
|
20240715,165700,469308500,71200,71200,71200,71200,0
|
|
20240715,165600,469308500,71200,71200,71200,71200,0
|
|
20240715,165500,469308500,71200,71200,71200,71200,0
|
|
20240715,165400,469308500,71200,71200,71200,71200,211
|
|
20240715,165300,469308500,71200,71200,71200,71200,0
|
|
20240715,165200,469308500,71200,71200,71200,71200,0
|
|
20240715,165100,469308500,71200,71200,71200,71200,0
|
|
20240715,165000,469308500,71200,71200,71200,71200,0
|
|
20240715,164900,469308500,71200,71200,71200,71200,0
|
|
20240715,164800,469308500,71200,71200,71200,71200,0
|
|
20240715,164700,469308500,71200,71200,71200,71200,0
|
|
20240715,164600,469308500,71200,71200,71200,71200,0
|
|
20240715,164500,469308500,71200,71200,71200,71200,0
|
|
20240715,164400,469308500,71200,71200,71200,71200,0
|
|
20240715,164300,469308500,71200,71200,71200,71200,0
|
|
20240715,164200,469308500,71200,71200,71200,71200,0
|
|
20240715,164100,469308500,71200,71200,71200,71200,0
|
|
20240715,164000,469308500,71200,71200,71200,71200,0
|
|
20240715,163900,469308500,71200,71200,71200,71200,0
|
|
20240715,163800,469308500,71200,71200,71200,71200,0
|
|
20240715,163700,469308500,71200,71200,71200,71200,0
|
|
20240715,163600,469308500,71200,71200,71200,71200,0
|
|
20240715,163500,469308500,71200,71200,71200,71200,0
|
|
20240715,163400,469308500,71200,71200,71200,71200,0
|
|
20240715,163300,469308500,71200,71200,71200,71200,0
|
|
20240715,163200,469308500,71200,71200,71200,71200,0
|
|
20240715,163100,469308500,71200,71200,71200,71200,0
|
|
20240715,163000,469308500,71200,71200,71200,71200,0
|
|
20240715,162900,469308500,71200,71200,71200,71200,0
|
|
20240715,162800,469308500,71200,71200,71200,71200,0
|
|
20240715,162700,469308500,71200,71200,71200,71200,0
|
|
20240715,162600,469308500,71200,71200,71200,71200,0
|
|
20240715,162500,469308500,71200,71200,71200,71200,0
|
|
20240715,162400,469308500,71200,71200,71200,71200,211
|
|
20240715,162300,469308500,71200,71200,71200,71200,0
|
|
20240715,162200,469308500,71200,71200,71200,71200,0
|
|
20240715,162100,469308500,71200,71200,71200,71200,0
|
|
20240715,162000,469308500,71200,71200,71200,71200,0
|
|
20240715,161900,469308500,71200,71200,71200,71200,0
|
|
20240715,161800,469308500,71200,71200,71200,71200,0
|
|
20240715,161700,469308500,71200,71200,71200,71200,0
|
|
20240715,161600,469308500,71200,71200,71200,71200,0
|
|
20240715,161500,469308500,71200,71200,71200,71200,0
|
|
20240715,161400,469308500,71200,71200,71200,71200,0
|
|
20240715,161300,469308500,71200,71200,71200,71200,0
|
|
20240715,161200,469308500,71200,71200,71200,71200,0
|
|
20240715,161100,469308500,71200,71200,71200,71200,0
|
|
20240715,161000,469308500,71200,71200,71200,71200,0
|
|
20240715,160900,469308500,71200,71200,71200,71200,0
|
|
20240715,160800,469308500,71200,71200,71200,71200,0
|
|
20240715,160700,469308500,71200,71200,71200,71200,0
|
|
20240715,160600,469308500,71200,71200,71200,71200,0
|
|
20240715,160500,469308500,71200,71200,71200,71200,0
|
|
20240715,160400,469308500,71200,71200,71200,71200,0
|
|
20240715,160300,469308500,71200,71200,71200,71200,0
|
|
20240715,160200,469308500,71200,71200,71200,71200,0
|
|
20240715,160100,469308500,71200,71200,71200,71200,0
|
|
20240715,160000,469308500,71200,71200,71200,71200,0
|
|
20240715,155900,469308500,71200,71200,71200,71200,0
|
|
20240715,155800,469308500,71200,71200,71200,71200,0
|
|
20240715,155700,469308500,71200,71200,71200,71200,0
|
|
20240715,155600,469308500,71200,71200,71200,71200,0
|
|
20240715,155500,469308500,71200,71200,71200,71200,0
|
|
20240715,155400,469308500,71200,71200,71200,71200,211
|
|
20240715,155300,469308500,71200,71200,71200,71200,0
|
|
20240715,155200,469308500,71200,71200,71200,71200,0
|
|
20240715,155100,469308500,71200,71200,71200,71200,0
|
|
20240715,155000,469308500,71200,71200,71200,71200,0
|
|
20240715,154900,469308500,71200,71200,71200,71200,0
|
|
20240715,154800,469308500,71200,71200,71200,71200,0
|
|
20240715,154700,469308500,71200,71200,71200,71200,0
|
|
20240715,154600,469308500,71200,71200,71200,71200,0
|
|
20240715,154500,469308500,71200,71200,71200,71200,0
|
|
20240715,154400,469308500,71200,71200,71200,71200,0
|
|
20240715,154300,469308500,71200,71200,71200,71200,0
|
|
20240715,154200,469308500,71200,71200,71200,71200,0
|
|
20240715,154100,469308500,71200,71200,71200,71200,0
|
|
20240715,154000,469308500,71200,71200,71200,71200,0
|
|
20240715,153900,469308500,71200,71200,71200,71200,0
|
|
20240715,153800,469308500,71200,71200,71200,71200,0
|
|
20240715,153700,469308500,71200,71200,71200,71200,0
|
|
20240715,153600,469308500,71200,71200,71200,71200,0
|
|
20240715,153500,469308500,71200,71200,71200,71200,0
|
|
20240715,153400,469308500,71200,71200,71200,71200,0
|
|
20240715,153300,469308500,71200,71200,71200,71200,0
|
|
20240715,153200,469308500,71200,71200,71200,71200,0
|
|
20240715,153100,469308500,71200,71200,71200,71200,0
|
|
20240715,153000,469308500,71200,71200,71200,71200,211
|
|
20240715,152900,454285300,71200,71200,71200,71200,0
|
|
20240715,152800,454285300,71200,71200,71200,71200,0
|
|
20240715,152700,454285300,71200,71200,71200,71200,0
|
|
20240715,152600,454285300,71200,71200,71200,71200,0
|
|
20240715,152500,454285300,71200,71200,71200,71200,0
|
|
20240715,152400,454285300,71200,71200,71200,71200,0
|
|
20240715,152300,454285300,71200,71200,71200,71200,0
|
|
20240715,152200,454285300,71200,71200,71200,71200,0
|
|
20240715,152100,454285300,71200,71200,71200,71200,0
|
|
20240715,152000,454285300,71200,71200,71200,71200,0
|
|
20240715,151900,454285300,71200,71200,71200,71100,23
|
|
20240715,151800,452648100,71100,71000,71100,71000,15
|
|
20240715,151700,451582100,71000,71000,71000,71000,0
|
|
20240715,151600,451582100,71000,71000,71000,71000,0
|
|
20240715,151500,451582100,71000,71000,71000,71000,0
|
|
20240715,151400,451582100,71000,71000,71000,71000,68
|
|
20240715,151300,446754100,71000,71000,71000,71000,0
|
|
20240715,151200,446754100,71000,71000,71000,71000,2
|
|
20240715,151100,446612100,70900,70900,70900,70900,57
|
|
20240715,151000,442570800,70700,70700,70700,70700,2
|
|
20240715,150900,442429400,70900,70900,70900,70900,61
|
|
20240715,150800,438104500,70900,70900,70900,70900,0
|
|
20240715,150700,438104500,70900,70900,70900,70900,0
|
|
20240715,150600,438104500,70900,70900,70900,70900,0
|
|
20240715,150500,438104500,70900,70900,70900,70900,9
|
|
20240715,150400,437466400,71000,71000,71000,71000,0
|
|
20240715,150300,437466400,71000,71000,71000,71000,0
|
|
20240715,150200,437466400,71000,70800,71000,70800,2
|
|
20240715,150100,437324600,70700,70800,70800,70600,681
|
|
20240715,150000,389213800,70800,71100,71100,70800,14
|
|
20240715,145900,388221800,70900,70900,70900,70900,0
|
|
20240715,145800,388221800,70900,70900,70900,70900,3
|
|
20240715,145700,388009100,71000,71000,71000,71000,1
|
|
20240715,145600,387938100,71000,71000,71000,71000,78
|
|
20240715,145500,382400100,71000,71000,71000,71000,1
|
|
20240715,145400,382329100,71000,71000,71000,71000,0
|
|
20240715,145300,382329100,71000,71000,71000,71000,1
|
|
20240715,145200,382258100,70900,70900,70900,70900,0
|
|
20240715,145100,382258100,70900,70900,70900,70900,0
|
|
20240715,145000,382258100,70900,71000,71000,70900,3
|
|
20240715,144900,382045300,71000,71000,71000,71000,0
|
|
20240715,144800,382045300,71000,71000,71000,71000,0
|
|
20240715,144700,382045300,71000,71000,71000,71000,1
|
|
20240715,144600,381974300,70900,70900,70900,70900,0
|
|
20240715,144500,381974300,70900,70900,70900,70900,0
|
|
20240715,144400,381974300,70900,70900,70900,70900,58
|
|
20240715,144300,377862100,70900,70900,70900,70900,1
|
|
20240715,144200,377791200,70900,70900,70900,70900,0
|
|
20240715,144100,377791200,70900,70900,70900,70900,1
|
|
20240715,144000,377720300,70900,70900,70900,70900,7
|
|
20240715,143900,377224000,70900,70900,70900,70900,0
|
|
20240715,143800,377224000,70900,70900,70900,70900,0
|
|
20240715,143700,377224000,70900,70900,70900,70900,1
|
|
20240715,143600,377153100,70900,70900,70900,70900,0
|
|
20240715,143500,377153100,70900,70900,70900,70900,0
|
|
20240715,143400,377153100,70900,70900,70900,70900,1
|
|
20240715,143300,377082200,70900,70900,70900,70900,0
|
|
20240715,143200,377082200,70900,70900,70900,70900,0
|
|
20240715,143100,377082200,70900,70900,70900,70900,1
|
|
20240715,143000,377011300,70700,70700,70700,70700,2
|
|
20240715,142900,376869900,70700,70800,70900,70700,16
|
|
20240715,142800,375735900,70800,70800,70800,70800,0
|
|
20240715,142700,375735900,70800,70800,70800,70800,2
|
|
20240715,142600,375594300,70800,70800,70800,70800,0
|
|
20240715,142500,375594300,70800,70800,70800,70800,0
|
|
20240715,142400,375594300,70800,70800,70800,70800,1
|
|
20240715,142300,375523500,70600,70600,70600,70600,1
|
|
20240715,142200,375452900,70700,70700,70700,70700,2
|
|
20240715,142100,375311500,70600,70900,71000,70600,150
|
|
20240715,142000,364719100,70900,71000,71000,70700,364
|
|
20240715,141900,338946800,71100,71100,71100,71100,0
|
|
20240715,141800,338946800,71100,71100,71100,71100,1
|
|
20240715,141700,338875700,71100,71100,71100,71100,0
|
|
20240715,141600,338875700,71100,71100,71100,71100,0
|
|
20240715,141500,338875700,71100,71100,71100,71100,20
|
|
20240715,141400,337453700,71100,71100,71100,71100,1
|
|
20240715,141300,337382600,71100,71100,71100,71100,0
|
|
20240715,141200,337382600,71100,71100,71100,71100,0
|
|
20240715,141100,337382600,71100,71100,71100,71100,1
|
|
20240715,141000,337311500,70900,70900,70900,70900,1
|
|
20240715,140900,337240600,71100,71100,71100,71100,2
|
|
20240715,140800,337098400,71100,71100,71100,71100,1
|
|
20240715,140700,337027300,71000,71000,71000,71000,0
|
|
20240715,140600,337027300,71000,71000,71000,71000,0
|
|
20240715,140500,337027300,71000,70900,71000,70900,59
|
|
20240715,140400,332844000,70800,70800,70800,70800,0
|
|
20240715,140300,332844000,70800,70900,70900,70700,545
|
|
20240715,140200,294281600,70900,71300,71300,70900,62
|
|
20240715,140100,289885400,71000,71200,71200,71000,100
|
|
20240715,140000,282784500,71300,71300,71300,71300,6
|
|
20240715,135900,282356700,71300,71300,71300,71300,0
|
|
20240715,135800,282356700,71300,71300,71300,71300,1
|
|
20240715,135700,282285400,71300,71300,71300,71300,0
|
|
20240715,135600,282285400,71300,71300,71300,71300,0
|
|
20240715,135500,282285400,71300,71300,71300,71300,1
|
|
20240715,135400,282214100,71300,71300,71300,71300,0
|
|
20240715,135300,282214100,71300,71300,71300,71300,0
|
|
20240715,135200,282214100,71300,71300,71300,71300,1
|
|
20240715,135100,282142800,71100,71100,71100,71100,0
|
|
20240715,135000,282142800,71100,71100,71100,71100,1
|
|
20240715,134900,282071700,71300,71300,71300,71300,1
|
|
20240715,134800,282000400,71300,71300,71300,71300,0
|
|
20240715,134700,282000400,71300,71300,71300,71300,0
|
|
20240715,134600,282000400,71300,71300,71300,71300,0
|
|
20240715,134500,282000400,71300,71200,71300,71200,12
|
|
20240715,134400,281145900,71200,71200,71200,71200,0
|
|
20240715,134300,281145900,71200,71200,71200,71200,0
|
|
20240715,134200,281145900,71200,71200,71200,71200,1
|
|
20240715,134100,281074700,71100,71100,71100,71100,0
|
|
20240715,134000,281074700,71100,71100,71100,71100,56
|
|
20240715,133900,277093100,71100,71100,71100,71100,1
|
|
20240715,133800,277022000,71000,71000,71000,71000,0
|
|
20240715,133700,277022000,71000,71400,71400,71000,373
|
|
20240715,133600,250468700,71600,71600,71600,71600,28
|
|
20240715,133500,248463900,71600,71600,71600,71600,0
|
|
20240715,133400,248463900,71600,71600,71600,71600,0
|
|
20240715,133300,248463900,71600,71600,71600,71600,3
|
|
20240715,133200,248249100,71600,71600,71600,71600,0
|
|
20240715,133100,248249100,71600,71600,71600,71600,0
|
|
20240715,133000,248249100,71600,71600,71600,71600,0
|
|
20240715,132900,248249100,71600,71600,71600,71600,1
|
|
20240715,132800,248177500,71500,71500,71500,71500,0
|
|
20240715,132700,248177500,71500,71500,71500,71500,0
|
|
20240715,132600,248177500,71500,71500,71500,71500,1
|
|
20240715,132500,248106000,71500,71500,71500,71500,0
|
|
20240715,132400,248106000,71500,71500,71500,71500,0
|
|
20240715,132300,248106000,71500,71500,71500,71500,1
|
|
20240715,132200,248034500,71400,71400,71400,71400,10
|
|
20240715,132100,247320500,71500,71500,71500,71500,4
|
|
20240715,132000,247034500,71600,71600,71600,71600,8
|
|
20240715,131900,246461700,71600,71600,71600,71600,0
|
|
20240715,131800,246461700,71600,71600,71600,71600,2
|
|
20240715,131700,246318500,71600,71600,71600,71600,8
|
|
20240715,131600,245745700,71600,71600,71600,71600,1
|
|
20240715,131500,245674100,71600,71600,71600,71600,0
|
|
20240715,131400,245674100,71600,71600,71600,71600,0
|
|
20240715,131300,245674100,71600,71600,71600,71600,1
|
|
20240715,131200,245602500,71600,71600,71600,71600,0
|
|
20240715,131100,245602500,71600,71600,71600,71600,0
|
|
20240715,131000,245602500,71600,71600,71600,71600,1
|
|
20240715,130900,245530900,71600,71600,71600,71600,0
|
|
20240715,130800,245530900,71600,71600,71600,71600,0
|
|
20240715,130700,245530900,71600,71600,71600,71600,1
|
|
20240715,130600,245459300,71600,71600,71600,71600,0
|
|
20240715,130500,245459300,71600,71600,71600,71600,20
|
|
20240715,130400,244027300,71600,71600,71600,71600,1
|
|
20240715,130300,243955700,71600,71600,71600,71600,0
|
|
20240715,130200,243955700,71600,71600,71600,71600,0
|
|
20240715,130100,243955700,71600,71600,71600,71600,0
|
|
20240715,130000,243955700,71600,71400,71600,71400,9
|
|
20240715,125900,243311600,71600,71600,71600,71600,0
|
|
20240715,125800,243311600,71600,71600,71600,71600,0
|
|
20240715,125700,243311600,71600,71600,71600,71600,1
|
|
20240715,125600,243240000,71600,71600,71600,71600,0
|
|
20240715,125500,243240000,71600,71600,71600,71600,1
|
|
20240715,125400,243168400,71600,71600,71600,71600,1
|
|
20240715,125300,243096800,71600,71600,71600,71600,0
|
|
20240715,125200,243096800,71600,71600,71600,71600,0
|
|
20240715,125100,243096800,71600,71600,71600,71600,1
|
|
20240715,125000,243025200,71600,71600,71600,71600,1
|
|
20240715,124900,242953600,71600,71600,71600,71600,0
|
|
20240715,124800,242953600,71600,71600,71600,71600,0
|
|
20240715,124700,242953600,71600,71600,71600,71600,1
|
|
20240715,124600,242882000,71600,71600,71600,71600,0
|
|
20240715,124500,242882000,71600,71600,71600,71600,0
|
|
20240715,124400,242882000,71600,71600,71600,71600,1
|
|
20240715,124300,242810400,71600,71600,71600,71600,0
|
|
20240715,124200,242810400,71600,71600,71600,71600,0
|
|
20240715,124100,242810400,71600,71600,71600,71600,1
|
|
20240715,124000,242738800,71600,71600,71600,71600,6
|
|
20240715,123900,242309200,71600,71600,71600,71600,0
|
|
20240715,123800,242309200,71600,71600,71600,71600,1
|
|
20240715,123700,242237600,71600,71600,71600,71600,0
|
|
20240715,123600,242237600,71600,71500,71600,71500,4
|
|
20240715,123500,241951300,71500,71500,71500,71500,1
|
|
20240715,123400,241879800,71400,71400,71400,71400,0
|
|
20240715,123300,241879800,71400,71400,71400,71400,0
|
|
20240715,123200,241879800,71400,71400,71400,71400,1
|
|
20240715,123100,241808400,71600,71600,71600,71600,2
|
|
20240715,123000,241665200,71400,71400,71400,71400,1
|
|
20240715,122900,241593800,71600,71600,71600,71600,0
|
|
20240715,122800,241593800,71600,71600,71600,71600,1
|
|
20240715,122700,241522200,71600,71600,71600,71600,0
|
|
20240715,122600,241522200,71600,71600,71600,71600,0
|
|
20240715,122500,241522200,71600,71600,71600,71600,1
|
|
20240715,122400,241450600,71600,71600,71600,71600,0
|
|
20240715,122300,241450600,71600,71400,71600,71400,7
|
|
20240715,122200,240949600,71400,71400,71400,71400,1
|
|
20240715,122100,240878200,71400,71400,71400,71400,1
|
|
20240715,122000,240806800,71600,71400,71600,71400,7
|
|
20240715,121900,240306300,71400,71400,71400,71400,0
|
|
20240715,121800,240306300,71400,71400,71400,71400,1
|
|
20240715,121700,240234900,71400,71400,71400,71400,0
|
|
20240715,121600,240234900,71400,71400,71400,71400,0
|
|
20240715,121500,240234900,71400,71400,71400,71400,1
|
|
20240715,121400,240163500,71300,71300,71300,71300,0
|
|
20240715,121300,240163500,71300,71300,71300,71300,0
|
|
20240715,121200,240163500,71300,71300,71300,71300,11
|
|
20240715,121100,239379200,71100,71100,71100,71100,0
|
|
20240715,121000,239379200,71100,71100,71100,71100,1
|
|
20240715,120900,239308100,71300,71300,71300,71300,1
|
|
20240715,120800,239236800,71300,71300,71300,71300,0
|
|
20240715,120700,239236800,71300,71300,71300,71300,50
|
|
20240715,120600,235671800,71300,71300,71300,71300,1
|
|
20240715,120500,235600500,71300,71300,71300,71300,0
|
|
20240715,120400,235600500,71300,71300,71300,71300,0
|
|
20240715,120300,235600500,71300,71300,71300,71300,0
|
|
20240715,120200,235600500,71300,71300,71300,71300,1
|
|
20240715,120100,235529200,71300,71300,71300,71300,4
|
|
20240715,120000,235244000,71300,71300,71300,71300,3
|
|
20240715,115900,235030100,71300,71100,71300,71100,9
|
|
20240715,115800,234389800,71200,71200,71300,71200,101
|
|
20240715,115700,227193700,71200,71200,71200,71200,0
|
|
20240715,115600,227193700,71200,71200,71200,71200,1
|
|
20240715,115500,227122500,71000,71000,71000,71000,0
|
|
20240715,115400,227122500,71000,71200,71200,70800,249
|
|
20240715,115300,209446700,71200,71200,71200,71200,51
|
|
20240715,115200,205815500,71200,71200,71200,71200,1
|
|
20240715,115100,205744300,71200,71200,71200,71200,0
|
|
20240715,115000,205744300,71200,71200,71200,71200,1
|
|
20240715,114900,205673100,71300,71300,71300,71300,1
|
|
20240715,114800,205601800,71300,71300,71300,71300,0
|
|
20240715,114700,205601800,71300,71300,71300,71300,0
|
|
20240715,114600,205601800,71300,71300,71300,71300,1
|
|
20240715,114500,205530500,71300,71300,71300,71300,17
|
|
20240715,114400,204318400,71300,71300,71300,71300,0
|
|
20240715,114300,204318400,71300,71300,71300,71300,1
|
|
20240715,114200,204247100,71300,71300,71300,71300,0
|
|
20240715,114100,204247100,71300,71300,71300,71300,9
|
|
20240715,114000,203605400,71300,71300,71300,71300,9
|
|
20240715,113900,202963700,71300,71300,71300,71300,0
|
|
20240715,113800,202963700,71300,71300,71300,71300,0
|
|
20240715,113700,202963700,71300,71300,71300,71300,1
|
|
20240715,113600,202892400,71300,71300,71300,71300,3
|
|
20240715,113500,202678500,71300,71300,71300,71300,0
|
|
20240715,113400,202678500,71300,71300,71300,71300,0
|
|
20240715,113300,202678500,71300,71300,71300,71300,1
|
|
20240715,113200,202607200,71200,71200,71200,71200,0
|
|
20240715,113100,202607200,71200,71200,71200,71200,1
|
|
20240715,113000,202536000,71200,71300,71300,71200,2
|
|
20240715,112900,202393500,71300,71300,71300,71300,0
|
|
20240715,112800,202393500,71300,71300,71300,71300,1
|
|
20240715,112700,202322200,71300,71200,71300,71200,83
|
|
20240715,112600,196412500,71100,71100,71100,71100,0
|
|
20240715,112500,196412500,71100,71100,71100,71100,0
|
|
20240715,112400,196412500,71100,71200,71200,71100,15
|
|
20240715,112300,195345900,71200,71200,71200,71200,0
|
|
20240715,112200,195345900,71200,71200,71200,71200,2
|
|
20240715,112100,195203500,71200,71200,71200,71200,2
|
|
20240715,112000,195061100,71200,71200,71200,71200,5
|
|
20240715,111900,194705100,71200,71200,71200,71200,0
|
|
20240715,111800,194705100,71200,71200,71200,71200,67
|
|
20240715,111700,189934700,71200,71200,71200,71200,8
|
|
20240715,111600,189365100,71200,71200,71200,71200,0
|
|
20240715,111500,189365100,71200,71200,71200,71200,0
|
|
20240715,111400,189365100,71200,71200,71200,71200,2
|
|
20240715,111300,189222700,71200,71200,71200,71200,0
|
|
20240715,111200,189222700,71200,71200,71200,71200,0
|
|
20240715,111100,189222700,71200,71100,71200,71100,2
|
|
20240715,111000,189080400,71100,71100,71100,71100,3
|
|
20240715,110900,188867100,71200,71200,71200,71200,0
|
|
20240715,110800,188867100,71200,71200,71200,71200,21
|
|
20240715,110700,187371900,71200,71200,71200,71200,1
|
|
20240715,110600,187300700,71200,71200,71200,71200,0
|
|
20240715,110500,187300700,71200,71200,71200,71200,0
|
|
20240715,110400,187300700,71200,71200,71200,71200,1
|
|
20240715,110300,187229500,71200,71200,71200,71200,0
|
|
20240715,110200,187229500,71200,71200,71200,71200,0
|
|
20240715,110100,187229500,71200,71300,71300,71200,14
|
|
20240715,110000,186232300,71300,71200,71300,71200,2
|
|
20240715,105900,186089800,71300,71300,71300,71300,10
|
|
20240715,105800,185376800,71300,71200,71300,71200,2
|
|
20240715,105700,185234300,71300,71300,71300,71300,0
|
|
20240715,105600,185234300,71300,71300,71300,71300,0
|
|
20240715,105500,185234300,71300,71300,71300,71300,1
|
|
20240715,105400,185163000,71300,71300,71300,71300,0
|
|
20240715,105300,185163000,71300,71300,71300,71300,0
|
|
20240715,105200,185163000,71300,71300,71300,71300,1
|
|
20240715,105100,185091700,71200,71200,71200,71200,0
|
|
20240715,105000,185091700,71200,71200,71200,71200,3
|
|
20240715,104900,184878100,71300,71300,71300,71300,0
|
|
20240715,104800,184878100,71300,71300,71300,71300,1
|
|
20240715,104700,184806800,71300,71300,71300,71300,1
|
|
20240715,104600,184735500,71300,71300,71300,71300,0
|
|
20240715,104500,184735500,71300,71300,71300,71300,1
|
|
20240715,104400,184664200,71300,71300,71300,71300,0
|
|
20240715,104300,184664200,71300,71500,71500,71300,24
|
|
20240715,104200,182952600,71500,71500,71500,71500,5
|
|
20240715,104100,182595100,71500,71500,71500,71500,17
|
|
20240715,104000,181379600,71500,71500,71500,71500,1
|
|
20240715,103900,181308100,71500,71500,71500,71500,1
|
|
20240715,103800,181236600,71300,71300,71300,71300,0
|
|
20240715,103700,181236600,71300,71400,71400,71300,31
|
|
20240715,103600,179025600,71500,71500,71500,71500,0
|
|
20240715,103500,179025600,71500,71500,71500,71500,1
|
|
20240715,103400,178954100,71500,71500,71500,71500,0
|
|
20240715,103300,178954100,71500,71500,71500,71500,2
|
|
20240715,103200,178811100,71500,71500,71500,71500,35
|
|
20240715,103100,176308600,71500,71500,71500,71500,2
|
|
20240715,103000,176165600,71500,71500,71500,71500,2
|
|
20240715,102900,176022600,71700,71700,71700,71700,1
|
|
20240715,102800,175950900,71700,71700,71700,71700,0
|
|
20240715,102700,175950900,71700,71700,71700,71700,12
|
|
20240715,102600,175090500,71700,71700,71700,71700,1
|
|
20240715,102500,175018800,71700,71700,71700,71700,0
|
|
20240715,102400,175018800,71700,71700,71700,71700,0
|
|
20240715,102300,175018800,71700,71700,71700,71700,1
|
|
20240715,102200,174947100,71700,71700,71700,71700,0
|
|
20240715,102100,174947100,71700,71700,71700,71700,2
|
|
20240715,102000,174803700,71700,71700,71700,71700,2
|
|
20240715,101900,174660300,71700,71700,71700,71700,1
|
|
20240715,101800,174588600,71600,71600,71600,71600,0
|
|
20240715,101700,174588600,71600,71600,71600,71600,2
|
|
20240715,101600,174445400,71700,71700,71700,71700,1
|
|
20240715,101500,174373700,71600,71600,71600,71600,4
|
|
20240715,101400,174087300,71700,71700,71700,71700,0
|
|
20240715,101300,174087300,71700,71700,71700,71700,1
|
|
20240715,101200,174015600,71600,71600,71600,71600,0
|
|
20240715,101100,174015600,71600,71600,71600,71600,2
|
|
20240715,101000,173872400,71600,71700,71700,71600,3
|
|
20240715,100900,173657400,71700,71700,71700,71700,0
|
|
20240715,100800,173657400,71700,71700,71700,71700,19
|
|
20240715,100700,172295100,71800,71800,71800,71800,0
|
|
20240715,100600,172295100,71800,71800,71800,71800,1
|
|
20240715,100500,172223300,71700,71700,71700,71700,0
|
|
20240715,100400,172223300,71700,71700,71700,71700,50
|
|
20240715,100300,168638300,71800,71900,71900,71800,55
|
|
20240715,100200,164689200,72000,72000,72000,72000,0
|
|
20240715,100100,164689200,72000,72100,72100,72000,10
|
|
20240715,100000,163968400,72100,72100,72100,72100,5
|
|
20240715,095900,163607900,72000,72000,72000,72000,0
|
|
20240715,095800,163607900,72000,72000,72000,72000,1
|
|
20240715,095700,163535900,72000,72000,72000,72000,3
|
|
20240715,095600,163319900,72000,72000,72000,72000,10
|
|
20240715,095500,162599900,71900,71900,71900,71900,0
|
|
20240715,095400,162599900,71900,71900,71900,71900,10
|
|
20240715,095300,161880900,71900,71900,71900,71900,0
|
|
20240715,095200,161880900,71900,71900,71900,71900,0
|
|
20240715,095100,161880900,71900,72000,72000,71900,33
|
|
20240715,095000,159508100,72000,72000,72100,72000,9
|
|
20240715,094900,158859500,72100,72100,72100,72100,1
|
|
20240715,094800,158787400,72100,72000,72100,72000,11
|
|
20240715,094700,157995100,72000,72000,72000,72000,4
|
|
20240715,094600,157707100,72000,71900,72000,71900,24
|
|
20240715,094500,155979200,71900,71900,71900,71900,46
|
|
20240715,094400,152671800,71800,71800,71800,71800,5
|
|
20240715,094300,152312800,71800,71900,71900,71800,4
|
|
20240715,094200,152025500,71800,71700,71900,71700,8
|
|
20240715,094100,151451100,71800,71700,71800,71700,408
|
|
20240715,094000,122192000,71700,71600,71700,71600,7
|
|
20240715,093900,121690200,71700,71700,71700,71700,0
|
|
20240715,093800,121690200,71700,71700,71700,71700,0
|
|
20240715,093700,121690200,71700,71700,71700,71700,0
|
|
20240715,093600,121690200,71700,71700,71700,71700,109
|
|
20240715,093500,113874900,71600,71500,71600,71500,112
|
|
20240715,093400,105862300,71300,71300,71300,71300,0
|
|
20240715,093300,105862300,71300,71500,71500,71300,323
|
|
20240715,093200,82823500,71700,71700,71700,71700,0
|
|
20240715,093100,82823500,71700,71600,71700,71600,33
|
|
20240715,093000,80460400,71600,71600,71600,71600,5
|
|
20240715,092900,80102400,71700,71700,71700,71700,0
|
|
20240715,092800,80102400,71700,71600,71700,71600,7
|
|
20240715,092700,79600600,71600,71600,71600,71600,0
|
|
20240715,092600,79600600,71600,71600,71600,71600,3
|
|
20240715,092500,79385800,71700,71700,71700,71700,0
|
|
20240715,092400,79385800,71700,71700,71700,71700,0
|
|
20240715,092300,79385800,71700,71500,71700,71500,100
|
|
20240715,092200,72216600,71500,71500,71500,71500,3
|
|
20240715,092100,72002100,71500,71300,71500,71300,58
|
|
20240715,092000,67866500,71200,70900,71200,70800,113
|
|
20240715,091900,59851200,70900,70900,70900,70900,0
|
|
20240715,091800,59851200,70900,70900,70900,70900,5
|
|
20240715,091700,59496700,70800,70800,70800,70800,6
|
|
20240715,091600,59071900,70800,70700,70800,70600,112
|
|
20240715,091500,51150700,70900,70900,70900,70900,8
|
|
20240715,091400,50583500,70900,70800,70900,70800,7
|
|
20240715,091300,50087700,70900,70900,70900,70900,1
|
|
20240715,091200,50016800,71000,71000,71000,71000,0
|
|
20240715,091100,50016800,71000,70900,71000,70900,4
|
|
20240715,091000,49733100,70900,70900,70900,70900,34
|
|
20240715,090900,47322500,70900,70900,70900,70900,411
|
|
20240715,090800,18182600,70900,70900,70900,70900,4
|
|
20240715,090700,17899000,70900,71000,71000,70900,67
|
|
20240715,090600,13147300,71300,71300,71300,71300,1
|
|
20240715,090500,13076000,71000,71000,71000,71000,86
|
|
20240715,090400,6970000,71000,71000,71000,71000,0
|
|
20240715,090300,6970000,71000,71000,71000,71000,0
|
|
20240715,090200,6970000,71000,71000,71000,71000,10
|
|
20240715,090100,6260000,71000,71000,71000,71000,65
|
|
20240715,090000,1645000,71600,71500,71700,71500,23
|