658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195500,1024659200,70700,70700,70700,70700,189
|
|
20240710,195400,1024659200,70700,70700,70700,70700,0
|
|
20240710,195300,1024659200,70700,70700,70700,70700,0
|
|
20240710,195200,1024659200,70700,70700,70700,70700,0
|
|
20240710,195100,1024659200,70700,70700,70700,70700,0
|
|
20240710,195000,1024659200,70700,70700,70700,70700,0
|
|
20240710,194900,1024659200,70700,70700,70700,70700,0
|
|
20240710,194800,1024659200,70700,70700,70700,70700,0
|
|
20240710,194700,1024659200,70700,70700,70700,70700,0
|
|
20240710,194600,1024659200,70700,70700,70700,70700,0
|
|
20240710,194500,1024659200,70700,70700,70700,70700,0
|
|
20240710,194400,1024659200,70700,70700,70700,70700,0
|
|
20240710,194300,1024659200,70700,70700,70700,70700,0
|
|
20240710,194200,1024659200,70700,70700,70700,70700,0
|
|
20240710,194100,1024659200,70700,70700,70700,70700,0
|
|
20240710,194000,1024659200,70700,70700,70700,70700,0
|
|
20240710,193900,1024659200,70700,70700,70700,70700,0
|
|
20240710,193800,1024659200,70700,70700,70700,70700,0
|
|
20240710,193700,1024659200,70700,70700,70700,70700,0
|
|
20240710,193600,1024659200,70700,70700,70700,70700,0
|
|
20240710,193500,1024659200,70700,70700,70700,70700,0
|
|
20240710,193400,1024659200,70700,70700,70700,70700,0
|
|
20240710,193300,1024659200,70700,70700,70700,70700,0
|
|
20240710,193200,1024659200,70700,70700,70700,70700,0
|
|
20240710,193100,1024659200,70700,70700,70700,70700,0
|
|
20240710,193000,1024659200,70700,70700,70700,70700,0
|
|
20240710,192900,1024659200,70700,70700,70700,70700,0
|
|
20240710,192800,1024659200,70700,70700,70700,70700,0
|
|
20240710,192700,1024659200,70700,70700,70700,70700,0
|
|
20240710,192600,1024659200,70700,70700,70700,70700,0
|
|
20240710,192500,1024659200,70700,70700,70700,70700,189
|
|
20240710,192400,1024659200,70700,70700,70700,70700,0
|
|
20240710,192300,1024659200,70700,70700,70700,70700,0
|
|
20240710,192200,1024659200,70700,70700,70700,70700,0
|
|
20240710,192100,1024659200,70700,70700,70700,70700,0
|
|
20240710,192000,1024659200,70700,70700,70700,70700,0
|
|
20240710,191900,1024659200,70700,70700,70700,70700,0
|
|
20240710,191800,1024659200,70700,70700,70700,70700,0
|
|
20240710,191700,1024659200,70700,70700,70700,70700,0
|
|
20240710,191600,1024659200,70700,70700,70700,70700,0
|
|
20240710,191500,1024659200,70700,70700,70700,70700,0
|
|
20240710,191400,1024659200,70700,70700,70700,70700,0
|
|
20240710,191300,1024659200,70700,70700,70700,70700,0
|
|
20240710,191200,1024659200,70700,70700,70700,70700,0
|
|
20240710,191100,1024659200,70700,70700,70700,70700,0
|
|
20240710,191000,1024659200,70700,70700,70700,70700,0
|
|
20240710,190900,1024659200,70700,70700,70700,70700,0
|
|
20240710,190800,1024659200,70700,70700,70700,70700,0
|
|
20240710,190700,1024659200,70700,70700,70700,70700,0
|
|
20240710,190600,1024659200,70700,70700,70700,70700,0
|
|
20240710,190500,1024659200,70700,70700,70700,70700,0
|
|
20240710,190400,1024659200,70700,70700,70700,70700,0
|
|
20240710,190300,1024659200,70700,70700,70700,70700,0
|
|
20240710,190200,1024659200,70700,70700,70700,70700,0
|
|
20240710,190100,1024659200,70700,70700,70700,70700,0
|
|
20240710,190000,1024659200,70700,70700,70700,70700,0
|
|
20240710,185900,1024659200,70700,70700,70700,70700,0
|
|
20240710,185800,1024659200,70700,70700,70700,70700,0
|
|
20240710,185700,1024659200,70700,70700,70700,70700,0
|
|
20240710,185600,1024659200,70700,70700,70700,70700,0
|
|
20240710,185500,1024659200,70700,70700,70700,70700,189
|
|
20240710,185400,1024659200,70700,70700,70700,70700,0
|
|
20240710,185300,1024659200,70700,70700,70700,70700,0
|
|
20240710,185200,1024659200,70700,70700,70700,70700,0
|
|
20240710,185100,1024659200,70700,70700,70700,70700,0
|
|
20240710,185000,1024659200,70700,70700,70700,70700,0
|
|
20240710,184900,1024659200,70700,70700,70700,70700,0
|
|
20240710,184800,1024659200,70700,70700,70700,70700,0
|
|
20240710,184700,1024659200,70700,70700,70700,70700,0
|
|
20240710,184600,1024659200,70700,70700,70700,70700,0
|
|
20240710,184500,1024659200,70700,70700,70700,70700,0
|
|
20240710,184400,1024659200,70700,70700,70700,70700,0
|
|
20240710,184300,1024659200,70700,70700,70700,70700,0
|
|
20240710,184200,1024659200,70700,70700,70700,70700,0
|
|
20240710,184100,1024659200,70700,70700,70700,70700,0
|
|
20240710,184000,1024659200,70700,70700,70700,70700,0
|
|
20240710,183900,1024659200,70700,70700,70700,70700,0
|
|
20240710,183800,1024659200,70700,70700,70700,70700,0
|
|
20240710,183700,1024659200,70700,70700,70700,70700,0
|
|
20240710,183600,1024659200,70700,70700,70700,70700,0
|
|
20240710,183500,1024659200,70700,70700,70700,70700,0
|
|
20240710,183400,1024659200,70700,70700,70700,70700,0
|
|
20240710,183300,1024659200,70700,70700,70700,70700,0
|
|
20240710,183200,1024659200,70700,70700,70700,70700,0
|
|
20240710,183100,1024659200,70700,70700,70700,70700,0
|
|
20240710,183000,1024659200,70700,70700,70700,70700,0
|
|
20240710,182900,1024659200,70700,70700,70700,70700,0
|
|
20240710,182800,1024659200,70700,70700,70700,70700,0
|
|
20240710,182700,1024659200,70700,70700,70700,70700,0
|
|
20240710,182600,1024659200,70700,70700,70700,70700,0
|
|
20240710,182500,1024659200,70700,70700,70700,70700,189
|
|
20240710,182400,1024659200,70700,70700,70700,70700,0
|
|
20240710,182300,1024659200,70700,70700,70700,70700,0
|
|
20240710,182200,1024659200,70700,70700,70700,70700,0
|
|
20240710,182100,1024659200,70700,70700,70700,70700,0
|
|
20240710,182000,1024659200,70700,70700,70700,70700,0
|
|
20240710,181900,1024659200,70700,70700,70700,70700,0
|
|
20240710,181800,1024659200,70700,70700,70700,70700,0
|
|
20240710,181700,1024659200,70700,70700,70700,70700,0
|
|
20240710,181600,1024659200,70700,70700,70700,70700,0
|
|
20240710,181500,1024659200,70700,70700,70700,70700,0
|
|
20240710,181400,1024659200,70700,70700,70700,70700,0
|
|
20240710,181300,1024659200,70700,70700,70700,70700,0
|
|
20240710,181200,1024659200,70700,70700,70700,70700,0
|
|
20240710,181100,1024659200,70700,70700,70700,70700,0
|
|
20240710,181000,1024659200,70700,70700,70700,70700,0
|
|
20240710,180900,1024659200,70700,70700,70700,70700,0
|
|
20240710,180800,1024659200,70700,70700,70700,70700,0
|
|
20240710,180700,1024659200,70700,70700,70700,70700,0
|
|
20240710,180600,1024659200,70700,70700,70700,70700,0
|
|
20240710,180500,1024659200,70700,70700,70700,70700,0
|
|
20240710,180400,1024659200,70700,70700,70700,70700,0
|
|
20240710,180300,1024659200,70700,70700,70700,70700,0
|
|
20240710,180200,1024659200,70700,70700,70700,70700,0
|
|
20240710,180100,1024659200,70700,70700,70700,70700,0
|
|
20240710,180000,1024659200,70700,70700,70700,70700,0
|
|
20240710,175900,1024659200,70700,70700,70700,70700,0
|
|
20240710,175800,1024659200,70700,70700,70700,70700,0
|
|
20240710,175700,1024659200,70700,70700,70700,70700,0
|
|
20240710,175600,1024659200,70700,70700,70700,70700,0
|
|
20240710,175500,1024659200,70700,70700,70700,70700,189
|
|
20240710,175400,1024659200,70700,70700,70700,70700,0
|
|
20240710,175300,1024659200,70700,70700,70700,70700,0
|
|
20240710,175200,1024659200,70700,70700,70700,70700,0
|
|
20240710,175100,1024659200,70700,70700,70700,70700,0
|
|
20240710,175000,1024659200,70700,70700,70700,70700,0
|
|
20240710,174900,1024659200,70700,70700,70700,70700,0
|
|
20240710,174800,1024659200,70700,70700,70700,70700,0
|
|
20240710,174700,1024659200,70700,70700,70700,70700,0
|
|
20240710,174600,1024659200,70700,70700,70700,70700,0
|
|
20240710,174500,1024659200,70700,70700,70700,70700,0
|
|
20240710,174400,1024659200,70700,70700,70700,70700,0
|
|
20240710,174300,1024659200,70700,70700,70700,70700,0
|
|
20240710,174200,1024659200,70700,70700,70700,70700,0
|
|
20240710,174100,1024659200,70700,70700,70700,70700,0
|
|
20240710,174000,1024659200,70700,70700,70700,70700,0
|
|
20240710,173900,1024659200,70700,70700,70700,70700,0
|
|
20240710,173800,1024659200,70700,70700,70700,70700,0
|
|
20240710,173700,1024659200,70700,70700,70700,70700,0
|
|
20240710,173600,1024659200,70700,70700,70700,70700,0
|
|
20240710,173500,1024659200,70700,70700,70700,70700,0
|
|
20240710,173400,1024659200,70700,70700,70700,70700,0
|
|
20240710,173300,1024659200,70700,70700,70700,70700,0
|
|
20240710,173200,1024659200,70700,70700,70700,70700,0
|
|
20240710,173100,1024659200,70700,70700,70700,70700,0
|
|
20240710,173000,1024659200,70700,70700,70700,70700,0
|
|
20240710,172900,1024659200,70700,70700,70700,70700,0
|
|
20240710,172800,1024659200,70700,70700,70700,70700,0
|
|
20240710,172700,1024659200,70700,70700,70700,70700,0
|
|
20240710,172600,1024659200,70700,70700,70700,70700,0
|
|
20240710,172500,1024659200,70700,70700,70700,70700,189
|
|
20240710,172400,1024659200,70700,70700,70700,70700,0
|
|
20240710,172300,1024659200,70700,70700,70700,70700,0
|
|
20240710,172200,1024659200,70700,70700,70700,70700,0
|
|
20240710,172100,1024659200,70700,70700,70700,70700,0
|
|
20240710,172000,1024659200,70700,70700,70700,70700,0
|
|
20240710,171900,1024659200,70700,70700,70700,70700,0
|
|
20240710,171800,1024659200,70700,70700,70700,70700,0
|
|
20240710,171700,1024659200,70700,70700,70700,70700,0
|
|
20240710,171600,1024659200,70700,70700,70700,70700,0
|
|
20240710,171500,1024659200,70700,70700,70700,70700,0
|
|
20240710,171400,1024659200,70700,70700,70700,70700,0
|
|
20240710,171300,1024659200,70700,70700,70700,70700,0
|
|
20240710,171200,1024659200,70700,70700,70700,70700,0
|
|
20240710,171100,1024659200,70700,70700,70700,70700,0
|
|
20240710,171000,1024659200,70700,70700,70700,70700,0
|
|
20240710,170900,1024659200,70700,70700,70700,70700,0
|
|
20240710,170800,1024659200,70700,70700,70700,70700,0
|
|
20240710,170700,1024659200,70700,70700,70700,70700,0
|
|
20240710,170600,1024659200,70700,70700,70700,70700,0
|
|
20240710,170500,1024659200,70700,70700,70700,70700,0
|
|
20240710,170400,1024659200,70700,70700,70700,70700,0
|
|
20240710,170300,1024659200,70700,70700,70700,70700,0
|
|
20240710,170200,1024659200,70700,70700,70700,70700,0
|
|
20240710,170100,1024659200,70700,70700,70700,70700,0
|
|
20240710,170000,1024659200,70700,70700,70700,70700,0
|
|
20240710,165900,1024659200,70700,70700,70700,70700,0
|
|
20240710,165800,1024659200,70700,70700,70700,70700,0
|
|
20240710,165700,1024659200,70700,70700,70700,70700,0
|
|
20240710,165600,1024659200,70700,70700,70700,70700,0
|
|
20240710,165500,1024659200,70700,70700,70700,70700,189
|
|
20240710,165400,1024659200,70700,70700,70700,70700,0
|
|
20240710,165300,1024659200,70700,70700,70700,70700,0
|
|
20240710,165200,1024659200,70700,70700,70700,70700,0
|
|
20240710,165100,1024659200,70700,70700,70700,70700,0
|
|
20240710,165000,1024659200,70700,70700,70700,70700,0
|
|
20240710,164900,1024659200,70700,70700,70700,70700,0
|
|
20240710,164800,1024659200,70700,70700,70700,70700,0
|
|
20240710,164700,1024659200,70700,70700,70700,70700,0
|
|
20240710,164600,1024659200,70700,70700,70700,70700,0
|
|
20240710,164500,1024659200,70700,70700,70700,70700,0
|
|
20240710,164400,1024659200,70700,70700,70700,70700,0
|
|
20240710,164300,1024659200,70700,70700,70700,70700,0
|
|
20240710,164200,1024659200,70700,70700,70700,70700,0
|
|
20240710,164100,1024659200,70700,70700,70700,70700,0
|
|
20240710,164000,1024659200,70700,70700,70700,70700,0
|
|
20240710,163900,1024659200,70700,70700,70700,70700,0
|
|
20240710,163800,1024659200,70700,70700,70700,70700,0
|
|
20240710,163700,1024659200,70700,70700,70700,70700,0
|
|
20240710,163600,1024659200,70700,70700,70700,70700,0
|
|
20240710,163500,1024659200,70700,70700,70700,70700,0
|
|
20240710,163400,1024659200,70700,70700,70700,70700,0
|
|
20240710,163300,1024659200,70700,70700,70700,70700,0
|
|
20240710,163200,1024659200,70700,70700,70700,70700,0
|
|
20240710,163100,1024659200,70700,70700,70700,70700,0
|
|
20240710,163000,1024659200,70700,70700,70700,70700,0
|
|
20240710,162900,1024659200,70700,70700,70700,70700,0
|
|
20240710,162800,1024659200,70700,70700,70700,70700,0
|
|
20240710,162700,1024659200,70700,70700,70700,70700,0
|
|
20240710,162600,1024659200,70700,70700,70700,70700,0
|
|
20240710,162500,1024659200,70700,70700,70700,70700,189
|
|
20240710,162400,1024659200,70700,70700,70700,70700,0
|
|
20240710,162300,1024659200,70700,70700,70700,70700,0
|
|
20240710,162200,1024659200,70700,70700,70700,70700,0
|
|
20240710,162100,1024659200,70700,70700,70700,70700,0
|
|
20240710,162000,1024659200,70700,70700,70700,70700,0
|
|
20240710,161900,1024659200,70700,70700,70700,70700,0
|
|
20240710,161800,1024659200,70700,70700,70700,70700,0
|
|
20240710,161700,1024659200,70700,70700,70700,70700,0
|
|
20240710,161600,1024659200,70700,70700,70700,70700,0
|
|
20240710,161500,1024659200,70700,70700,70700,70700,0
|
|
20240710,161400,1024659200,70700,70700,70700,70700,0
|
|
20240710,161300,1024659200,70700,70700,70700,70700,0
|
|
20240710,161200,1024659200,70700,70700,70700,70700,0
|
|
20240710,161100,1024659200,70700,70700,70700,70700,0
|
|
20240710,161000,1024659200,70700,70700,70700,70700,0
|
|
20240710,160900,1024659200,70700,70700,70700,70700,0
|
|
20240710,160800,1024659200,70700,70700,70700,70700,0
|
|
20240710,160700,1024659200,70700,70700,70700,70700,0
|
|
20240710,160600,1024659200,70700,70700,70700,70700,0
|
|
20240710,160500,1024659200,70700,70700,70700,70700,0
|
|
20240710,160400,1024659200,70700,70700,70700,70700,0
|
|
20240710,160300,1024659200,70700,70700,70700,70700,0
|
|
20240710,160200,1024659200,70700,70700,70700,70700,0
|
|
20240710,160100,1024659200,70700,70700,70700,70700,0
|
|
20240710,160000,1024659200,70700,70700,70700,70700,0
|
|
20240710,155900,1024659200,70700,70700,70700,70700,0
|
|
20240710,155800,1024659200,70700,70700,70700,70700,0
|
|
20240710,155700,1024659200,70700,70700,70700,70700,0
|
|
20240710,155600,1024659200,70700,70700,70700,70700,0
|
|
20240710,155500,1024659200,70700,70700,70700,70700,189
|
|
20240710,155400,1024659200,70700,70700,70700,70700,0
|
|
20240710,155300,1024659200,70700,70700,70700,70700,0
|
|
20240710,155200,1024659200,70700,70700,70700,70700,0
|
|
20240710,155100,1024659200,70700,70700,70700,70700,0
|
|
20240710,155000,1024659200,70700,70700,70700,70700,0
|
|
20240710,154900,1024659200,70700,70700,70700,70700,0
|
|
20240710,154800,1024659200,70700,70700,70700,70700,0
|
|
20240710,154700,1024659200,70700,70700,70700,70700,0
|
|
20240710,154600,1024659200,70700,70700,70700,70700,0
|
|
20240710,154500,1024659200,70700,70700,70700,70700,0
|
|
20240710,154400,1024659200,70700,70700,70700,70700,0
|
|
20240710,154300,1024659200,70700,70700,70700,70700,0
|
|
20240710,154200,1024659200,70700,70700,70700,70700,0
|
|
20240710,154100,1024659200,70700,70700,70700,70700,0
|
|
20240710,154000,1024659200,70700,70700,70700,70700,0
|
|
20240710,153900,1024659200,70700,70700,70700,70700,0
|
|
20240710,153800,1024659200,70700,70700,70700,70700,0
|
|
20240710,153700,1024659200,70700,70700,70700,70700,0
|
|
20240710,153600,1024659200,70700,70700,70700,70700,0
|
|
20240710,153500,1024659200,70700,70700,70700,70700,0
|
|
20240710,153400,1024659200,70700,70700,70700,70700,0
|
|
20240710,153300,1024659200,70700,70700,70700,70700,0
|
|
20240710,153200,1024659200,70700,70700,70700,70700,0
|
|
20240710,153100,1024659200,70700,70700,70700,70700,0
|
|
20240710,153000,1024659200,70700,70700,70700,70700,189
|
|
20240710,152900,1011296900,70600,70600,70600,70600,0
|
|
20240710,152800,1011296900,70600,70600,70600,70600,0
|
|
20240710,152700,1011296900,70600,70600,70600,70600,0
|
|
20240710,152600,1011296900,70600,70600,70600,70600,0
|
|
20240710,152500,1011296900,70600,70600,70600,70600,0
|
|
20240710,152400,1011296900,70600,70600,70600,70600,0
|
|
20240710,152300,1011296900,70600,70600,70600,70600,0
|
|
20240710,152200,1011296900,70600,70600,70600,70600,0
|
|
20240710,152100,1011296900,70600,70600,70600,70600,0
|
|
20240710,152000,1011296900,70600,70600,70600,70600,0
|
|
20240710,151900,1011296900,70600,70100,70600,70100,460
|
|
20240710,151800,978888200,69900,69900,69900,69900,0
|
|
20240710,151700,978888200,69900,69900,69900,69900,0
|
|
20240710,151600,978888200,69900,69900,69900,69900,0
|
|
20240710,151500,978888200,69900,69900,69900,69900,25
|
|
20240710,151400,977140700,70100,70100,70100,70100,0
|
|
20240710,151300,977140700,70100,70100,70100,70100,0
|
|
20240710,151200,977140700,70100,70100,70100,70100,2
|
|
20240710,151100,977000500,69900,69900,69900,69900,0
|
|
20240710,151000,977000500,69900,69900,69900,69900,5
|
|
20240710,150900,976651000,69900,69900,69900,69900,1
|
|
20240710,150800,976581100,69900,69900,69900,69900,0
|
|
20240710,150700,976581100,69900,69900,69900,69900,3
|
|
20240710,150600,976371400,69900,69900,69900,69900,0
|
|
20240710,150500,976371400,69900,69900,69900,69900,2
|
|
20240710,150400,976231600,69900,69900,70100,69900,124
|
|
20240710,150300,967546700,69900,70200,70400,69900,1130
|
|
20240710,150200,888490900,70200,70100,70200,70100,3
|
|
20240710,150100,888280400,70100,70100,70100,70100,1
|
|
20240710,150000,888210300,70000,70200,70200,70000,7
|
|
20240710,145900,887719900,70000,70000,70000,70000,1
|
|
20240710,145800,887649900,70200,70100,70200,70100,4
|
|
20240710,145700,887369400,70100,70000,70100,70000,4
|
|
20240710,145600,887089300,70100,70100,70100,70100,6
|
|
20240710,145500,886668700,70100,70100,70100,70100,4
|
|
20240710,145400,886388300,70300,70200,70300,70200,35
|
|
20240710,145300,883931200,70300,70300,70300,70300,16
|
|
20240710,145200,882806400,70100,70300,70300,70100,4
|
|
20240710,145100,882525800,70300,70300,70300,70300,2
|
|
20240710,145000,882385200,70100,70100,70100,70100,4
|
|
20240710,144900,882104800,70300,70300,70300,70300,1
|
|
20240710,144800,882034500,70300,70300,70300,70300,1
|
|
20240710,144700,881964200,70100,70100,70300,70100,6
|
|
20240710,144600,881543200,70300,70300,70300,70300,1
|
|
20240710,144500,881472900,70300,70100,70300,70100,4
|
|
20240710,144400,881192300,70300,70300,70300,70300,2
|
|
20240710,144300,881051700,70300,70300,70300,70300,2
|
|
20240710,144200,880911100,70100,70100,70200,70100,49
|
|
20240710,144100,877474800,70200,70200,70200,70200,0
|
|
20240710,144000,877474800,70200,70000,70200,70000,4
|
|
20240710,143900,877194600,70200,70200,70200,70200,72
|
|
20240710,143800,872140200,70200,70200,70200,70200,1
|
|
20240710,143700,872070000,70000,70100,70100,70000,4
|
|
20240710,143600,871789900,70100,70100,70100,70100,1
|
|
20240710,143500,871719800,70100,70000,70100,70000,9
|
|
20240710,143400,871089300,70100,70100,70100,70100,1
|
|
20240710,143300,871019200,70100,70100,70100,70100,1
|
|
20240710,143200,870949100,70000,70100,70100,70000,4
|
|
20240710,143100,870669000,70100,70100,70100,70100,2
|
|
20240710,143000,870528800,70200,70000,70200,70000,5
|
|
20240710,142900,870178600,70200,70200,70200,70200,1
|
|
20240710,142800,870108400,70200,70000,70200,70000,14
|
|
20240710,142700,869126200,70000,70100,70100,70000,2
|
|
20240710,142600,868986100,70100,70100,70100,70100,2
|
|
20240710,142500,868845900,70000,70100,70100,69900,40
|
|
20240710,142400,866046100,70100,70100,70100,70100,3
|
|
20240710,142300,865835800,69900,70000,70000,69900,4
|
|
20240710,142200,865556100,69900,69900,69900,69900,1
|
|
20240710,142100,865486200,70000,70000,70000,70000,1
|
|
20240710,142000,865416200,70000,69900,70000,69900,5
|
|
20240710,141900,865066500,70000,70000,70000,70000,2
|
|
20240710,141800,864926500,70000,69800,70000,69800,5
|
|
20240710,141700,864577300,70000,70000,70000,70000,7
|
|
20240710,141600,864087300,70000,70000,70000,70000,2
|
|
20240710,141500,863947300,70000,70000,70000,69800,8
|
|
20240710,141400,863387900,69900,69900,69900,69900,1
|
|
20240710,141300,863318000,69800,69800,69800,69800,3
|
|
20240710,141200,863108600,69900,69900,69900,69900,2
|
|
20240710,141100,862968800,69900,69900,69900,69900,1
|
|
20240710,141000,862898900,69800,69800,69900,69800,5
|
|
20240710,140900,862549800,69900,69900,69900,69900,1
|
|
20240710,140800,862479900,69900,69800,69900,69800,5
|
|
20240710,140700,862130700,69900,69900,69900,69900,1
|
|
20240710,140600,862060800,69900,69900,69900,69900,15
|
|
20240710,140500,861012300,69900,69900,69900,69800,7
|
|
20240710,140400,860523400,69800,69800,69800,69800,1
|
|
20240710,140300,860453600,69800,69800,69800,69800,3
|
|
20240710,140200,860244200,69900,69900,69900,69900,0
|
|
20240710,140100,860244200,69900,69900,69900,69900,0
|
|
20240710,140000,860244200,69900,69700,69900,69700,4
|
|
20240710,135900,859965200,69700,69700,69700,69700,0
|
|
20240710,135800,859965200,69700,69700,69700,69700,4
|
|
20240710,135700,859686400,69700,69700,69700,69700,12
|
|
20240710,135600,858850000,69700,69700,69700,69700,0
|
|
20240710,135500,858850000,69700,69700,69900,69700,4
|
|
20240710,135400,858571000,69900,69900,69900,69900,2
|
|
20240710,135300,858431200,69900,69900,70100,69900,81
|
|
20240710,135200,852760100,69900,69900,69900,69900,3
|
|
20240710,135100,852550400,69900,69900,69900,69900,18
|
|
20240710,135000,851292200,69700,69700,69700,69700,3
|
|
20240710,134900,851083100,69700,70000,70000,69500,1178
|
|
20240710,134800,769040000,70000,70000,70000,70000,3
|
|
20240710,134700,768830000,70000,70000,70000,70000,0
|
|
20240710,134600,768830000,70000,69900,70000,69900,4
|
|
20240710,134500,768550300,69900,69900,69900,69900,1
|
|
20240710,134400,768480400,69900,69900,69900,69900,1
|
|
20240710,134300,768410500,69900,70300,70300,69900,456
|
|
20240710,134200,736467500,70300,70300,70300,70300,0
|
|
20240710,134100,736467500,70300,70200,70500,70200,134
|
|
20240710,134000,727025100,70300,70300,70300,70300,0
|
|
20240710,133900,727025100,70300,70300,70300,70300,0
|
|
20240710,133800,727025100,70300,70300,70300,70300,37
|
|
20240710,133700,724424000,70300,70300,70300,70300,25
|
|
20240710,133600,722666500,70300,70100,70300,70100,11
|
|
20240710,133500,721894500,70200,70200,70200,70200,1
|
|
20240710,133400,721824300,70100,70100,70100,70100,0
|
|
20240710,133300,721824300,70100,70100,70100,70100,5
|
|
20240710,133200,721473800,70100,70100,70100,70100,0
|
|
20240710,133100,721473800,70100,70100,70100,70100,3
|
|
20240710,133000,721263500,70200,70200,70200,70200,0
|
|
20240710,132900,721263500,70200,70200,70200,70200,2
|
|
20240710,132800,721123100,70100,70100,70100,70100,4
|
|
20240710,132700,720842700,70100,70100,70100,70100,1
|
|
20240710,132600,720772600,70100,70100,70100,70100,3
|
|
20240710,132500,720562300,70200,70200,70200,70200,2
|
|
20240710,132400,720421900,70100,70100,70100,70100,0
|
|
20240710,132300,720421900,70100,70100,70100,70100,3
|
|
20240710,132200,720211600,70100,70100,70100,70100,0
|
|
20240710,132100,720211600,70100,70100,70100,70100,4
|
|
20240710,132000,719931200,70200,70200,70200,70200,14
|
|
20240710,131900,718948400,70200,70200,70200,70200,6
|
|
20240710,131800,718527200,70000,70000,70000,70000,3
|
|
20240710,131700,718317200,70000,70000,70000,70000,0
|
|
20240710,131600,718317200,70000,70000,70000,70000,5
|
|
20240710,131500,717967200,70100,70100,70100,70100,1
|
|
20240710,131400,717897100,70000,70000,70000,70000,0
|
|
20240710,131300,717897100,70000,70000,70000,70000,7
|
|
20240710,131200,717407100,69900,69900,69900,69900,0
|
|
20240710,131100,717407100,69900,69900,69900,69900,3
|
|
20240710,131000,717197400,69900,69900,69900,69900,0
|
|
20240710,130900,717197400,69900,69900,69900,69900,0
|
|
20240710,130800,717197400,69900,69900,69900,69900,4
|
|
20240710,130700,716917800,69900,69900,69900,69900,3
|
|
20240710,130600,716708100,69900,70000,70000,69900,6
|
|
20240710,130500,716288500,69800,69800,69800,69800,0
|
|
20240710,130400,716288500,69800,69800,69800,69800,3
|
|
20240710,130300,716079100,69800,69800,69800,69800,1
|
|
20240710,130200,716009300,69800,69800,69800,69800,0
|
|
20240710,130100,716009300,69800,69900,70000,69800,117
|
|
20240710,130000,707830400,69700,69700,69700,69700,0
|
|
20240710,125900,707830400,69700,69700,69700,69700,3
|
|
20240710,125800,707621300,69700,69700,69700,69700,0
|
|
20240710,125700,707621300,69700,69700,69700,69700,0
|
|
20240710,125600,707621300,69700,69700,69700,69700,12
|
|
20240710,125500,706784900,69800,69700,69900,69600,572
|
|
20240710,125400,666957800,69700,69900,69900,69700,882
|
|
20240710,125300,605470000,70000,70000,70000,70000,42
|
|
20240710,125200,602530000,69900,69900,69900,69900,0
|
|
20240710,125100,602530000,69900,70000,70000,69900,12
|
|
20240710,125000,601690400,69800,69800,69800,69800,0
|
|
20240710,124900,601690400,69800,69700,69800,69700,133
|
|
20240710,124800,592417200,69800,69800,69800,69800,61
|
|
20240710,124700,588159400,69800,70200,70200,69800,1029
|
|
20240710,124600,516168400,70200,70200,70200,70200,4
|
|
20240710,124500,515887600,70200,70200,70200,70200,10
|
|
20240710,124400,515185600,70100,70100,70100,70100,11
|
|
20240710,124300,514414500,70100,70100,70100,70100,0
|
|
20240710,124200,514414500,70100,70100,70100,70100,0
|
|
20240710,124100,514414500,70100,70100,70100,70100,3
|
|
20240710,124000,514204200,70200,70200,70200,70200,4
|
|
20240710,123900,513923400,70100,70100,70100,70100,5
|
|
20240710,123800,513572900,70100,70100,70100,70100,0
|
|
20240710,123700,513572900,70100,70100,70100,70100,0
|
|
20240710,123600,513572900,70100,70200,70200,70100,4
|
|
20240710,123500,513292400,70100,70100,70100,70100,0
|
|
20240710,123400,513292400,70100,70100,70100,70100,3
|
|
20240710,123300,513082100,70100,70100,70100,70100,0
|
|
20240710,123200,513082100,70100,70100,70100,70100,0
|
|
20240710,123100,513082100,70100,70200,70200,70100,27
|
|
20240710,123000,511187100,70200,70200,70200,70200,1
|
|
20240710,122900,511116900,70100,70100,70100,70100,4
|
|
20240710,122800,510836500,70100,70100,70100,70100,0
|
|
20240710,122700,510836500,70100,70000,70100,70000,8
|
|
20240710,122600,510276000,70000,70000,70100,70000,230
|
|
20240710,122500,494175900,69900,69900,69900,69900,0
|
|
20240710,122400,494175900,69900,69900,69900,69900,3
|
|
20240710,122300,493966200,69900,69900,69900,69900,0
|
|
20240710,122200,493966200,69900,69900,69900,69900,5
|
|
20240710,122100,493616700,69900,69900,69900,69900,0
|
|
20240710,122000,493616700,69900,69900,69900,69900,0
|
|
20240710,121900,493616700,69900,69900,69900,69900,5
|
|
20240710,121800,493267200,70000,70000,70000,70000,40
|
|
20240710,121700,490467200,69900,69900,69900,69900,3
|
|
20240710,121600,490257500,70000,70000,70000,70000,0
|
|
20240710,121500,490257500,70000,70000,70000,70000,0
|
|
20240710,121400,490257500,70000,69900,70000,69900,17
|
|
20240710,121300,489067900,69900,69900,69900,69900,0
|
|
20240710,121200,489067900,69900,69900,69900,69900,3
|
|
20240710,121100,488858200,69900,69900,69900,69900,0
|
|
20240710,121000,488858200,69900,69900,69900,69900,0
|
|
20240710,120900,488858200,69900,69900,69900,69900,4
|
|
20240710,120800,488578600,69900,69900,69900,69900,0
|
|
20240710,120700,488578600,69900,69900,69900,69900,4
|
|
20240710,120600,488299000,69900,69900,69900,69900,0
|
|
20240710,120500,488299000,69900,69900,69900,69900,0
|
|
20240710,120400,488299000,69900,69900,69900,69900,3
|
|
20240710,120300,488089300,69900,69900,69900,69900,0
|
|
20240710,120200,488089300,69900,70000,70000,69900,9
|
|
20240710,120100,487460000,69900,69900,69900,69900,2
|
|
20240710,120000,487320200,69900,69900,69900,69900,0
|
|
20240710,115900,487320200,69900,69900,69900,69900,37
|
|
20240710,115800,484733900,69900,69900,69900,69900,0
|
|
20240710,115700,484733900,69900,69900,69900,69900,3
|
|
20240710,115600,484524200,70000,70000,70000,70000,0
|
|
20240710,115500,484524200,70000,70000,70000,70000,1
|
|
20240710,115400,484454200,69900,69900,69900,69900,9
|
|
20240710,115300,483825100,69800,69800,69800,69800,0
|
|
20240710,115200,483825100,69800,69900,69900,69800,6
|
|
20240710,115100,483406100,69900,69900,69900,69900,10
|
|
20240710,115000,482707100,69900,69900,69900,69900,6
|
|
20240710,114900,482287700,69800,69900,69900,69800,5
|
|
20240710,114800,481938600,69900,69900,69900,69900,2
|
|
20240710,114700,481798800,69900,69800,69900,69800,4
|
|
20240710,114600,481519500,69800,69800,69800,69800,0
|
|
20240710,114500,481519500,69800,69800,69800,69800,3
|
|
20240710,114400,481310100,69900,69900,69900,69900,10
|
|
20240710,114300,480611100,69900,69900,69900,69900,3
|
|
20240710,114200,480401400,69800,69900,69900,69800,28
|
|
20240710,114100,478444700,69800,69900,69900,69800,605
|
|
20240710,114000,436190200,69800,69800,69800,69800,3
|
|
20240710,113900,435980800,69900,69900,69900,69900,0
|
|
20240710,113800,435980800,69900,69900,69900,69900,0
|
|
20240710,113700,435980800,69900,69900,69900,69800,113
|
|
20240710,113600,428082600,70000,70000,70000,70000,17
|
|
20240710,113500,426892600,70100,70000,70100,70000,8
|
|
20240710,113400,426332100,70100,70100,70100,70100,0
|
|
20240710,113300,426332100,70100,70100,70100,70100,2
|
|
20240710,113200,426191900,70000,70000,70000,69900,104
|
|
20240710,113100,418912200,70000,70000,70000,70000,6
|
|
20240710,113000,418492200,70000,70100,70100,70000,4
|
|
20240710,112900,418212100,70000,70000,70000,70000,0
|
|
20240710,112800,418212100,70000,70000,70000,70000,0
|
|
20240710,112700,418212100,70000,70100,70100,70000,138
|
|
20240710,112600,408549500,70200,70200,70200,70200,1
|
|
20240710,112500,408479300,70100,70100,70100,70100,4
|
|
20240710,112400,408198900,70100,70100,70100,70100,0
|
|
20240710,112300,408198900,70100,70100,70100,70100,0
|
|
20240710,112200,408198900,70100,70100,70100,70100,4
|
|
20240710,112100,407918500,70100,70100,70100,70100,0
|
|
20240710,112000,407918500,70100,70100,70100,70100,3
|
|
20240710,111900,407708200,70000,70200,70200,70000,22
|
|
20240710,111800,406165800,70000,70000,70000,70000,0
|
|
20240710,111700,406165800,70000,70000,70000,70000,31
|
|
20240710,111600,403995800,70000,70300,70400,70000,595
|
|
20240710,111500,362317100,70400,70400,70400,70300,5
|
|
20240710,111400,361965400,70200,70200,70200,70200,0
|
|
20240710,111300,361965400,70200,70300,70300,70200,11
|
|
20240710,111200,361192200,70300,70300,70300,70200,10
|
|
20240710,111100,360489600,70100,70100,70100,70100,0
|
|
20240710,111000,360489600,70100,70200,70200,70100,5
|
|
20240710,110900,360138900,70300,70300,70300,70300,7
|
|
20240710,110800,359646800,70200,70200,70200,70200,12
|
|
20240710,110700,358804400,70200,70200,70200,70100,17
|
|
20240710,110600,357611300,70200,70200,70200,70200,0
|
|
20240710,110500,357611300,70200,70300,70300,70200,192
|
|
20240710,110400,344124400,70300,70300,70300,70300,0
|
|
20240710,110300,344124400,70300,70300,70300,70300,0
|
|
20240710,110200,344124400,70300,70300,70300,70300,5
|
|
20240710,110100,343772900,70400,70400,70400,70400,24
|
|
20240710,110000,342083300,70500,70500,70500,70500,6
|
|
20240710,105900,341660300,70500,70500,70500,70500,10
|
|
20240710,105800,340955300,70500,70500,70500,70500,0
|
|
20240710,105700,340955300,70500,70500,70500,70500,0
|
|
20240710,105600,340955300,70500,70500,70500,70500,0
|
|
20240710,105500,340955300,70500,70400,70500,70300,11
|
|
20240710,105400,340181200,70400,70400,70400,70400,15
|
|
20240710,105300,339125200,70500,70500,70500,70500,1
|
|
20240710,105200,339054700,70300,70300,70300,70300,2
|
|
20240710,105100,338914100,70300,70300,70300,70300,0
|
|
20240710,105000,338914100,70300,70300,70300,70300,0
|
|
20240710,104900,338914100,70300,70400,70400,70300,60
|
|
20240710,104800,334692900,70300,70300,70300,70300,0
|
|
20240710,104700,334692900,70300,70300,70300,70300,0
|
|
20240710,104600,334692900,70300,70300,70300,70300,1
|
|
20240710,104500,334622600,70500,70300,70500,70300,11
|
|
20240710,104400,333847300,70500,70500,70500,70500,0
|
|
20240710,104300,333847300,70500,70500,70500,70500,26
|
|
20240710,104200,332014300,70500,70500,70500,70500,0
|
|
20240710,104100,332014300,70500,70500,70500,70500,10
|
|
20240710,104000,331309300,70300,70300,70300,70300,0
|
|
20240710,103900,331309300,70300,70300,70300,70300,0
|
|
20240710,103800,331309300,70300,70300,70300,70300,55
|
|
20240710,103700,327442800,70300,70600,70600,70300,300
|
|
20240710,103600,306341200,70700,70700,70700,70700,0
|
|
20240710,103500,306341200,70700,70700,70700,70700,2
|
|
20240710,103400,306199800,70700,70700,70700,70700,63
|
|
20240710,103300,301745700,70700,70700,70700,70700,0
|
|
20240710,103200,301745700,70700,70700,70700,70700,0
|
|
20240710,103100,301745700,70700,70800,70800,70700,28
|
|
20240710,103000,299763400,70800,70800,70800,70800,0
|
|
20240710,102900,299763400,70800,70700,70800,70700,2
|
|
20240710,102800,299621900,70700,70700,70700,70700,0
|
|
20240710,102700,299621900,70700,70700,70700,70700,0
|
|
20240710,102600,299621900,70700,70700,70700,70700,1
|
|
20240710,102500,299551200,70700,70800,70800,70700,21
|
|
20240710,102400,298066200,70700,70700,70700,70700,2
|
|
20240710,102300,297924800,70700,70700,70700,70700,0
|
|
20240710,102200,297924800,70700,70700,70700,70700,1
|
|
20240710,102100,297854100,70700,70700,70700,70700,0
|
|
20240710,102000,297854100,70700,70700,70700,70700,0
|
|
20240710,101900,297854100,70700,70700,70700,70700,28
|
|
20240710,101800,295874500,70800,70800,70800,70800,1
|
|
20240710,101700,295803700,70800,70800,70800,70800,0
|
|
20240710,101600,295803700,70800,70800,70800,70800,1
|
|
20240710,101500,295732900,70800,70700,70800,70700,22
|
|
20240710,101400,294177400,70700,70600,70700,70600,64
|
|
20240710,101300,289654600,70600,70600,70600,70600,0
|
|
20240710,101200,289654600,70600,70600,70600,70600,1
|
|
20240710,101100,289584000,70500,70500,70500,70500,9
|
|
20240710,101000,288949500,70600,70600,70600,70600,0
|
|
20240710,100900,288949500,70600,70600,70600,70600,0
|
|
20240710,100800,288949500,70600,70600,70600,70600,0
|
|
20240710,100700,288949500,70600,70600,70600,70600,5
|
|
20240710,100600,288596500,70700,70600,70700,70600,2
|
|
20240710,100500,288455200,70600,70600,70600,70600,15
|
|
20240710,100400,287396200,70600,70600,70600,70600,0
|
|
20240710,100300,287396200,70600,70600,70600,70600,1
|
|
20240710,100200,287325600,70700,70600,70700,70600,47
|
|
20240710,100100,284002900,70600,70700,70700,70600,17
|
|
20240710,100000,282802600,70800,70700,70800,70700,37
|
|
20240710,095900,280184100,70700,70700,70700,70700,0
|
|
20240710,095800,280184100,70700,70800,70800,70700,13
|
|
20240710,095700,279264900,70800,70800,70800,70800,0
|
|
20240710,095600,279264900,70800,70800,70800,70800,1
|
|
20240710,095500,279194100,70800,70700,70800,70700,27
|
|
20240710,095400,277285000,70500,70500,70500,70500,87
|
|
20240710,095300,271151500,70400,70400,70400,70400,0
|
|
20240710,095200,271151500,70400,70600,70600,70300,712
|
|
20240710,095100,220987300,70800,70800,70800,70800,31
|
|
20240710,095000,218792500,70700,70600,70700,70600,37
|
|
20240710,094900,216177800,70400,70300,70400,70300,339
|
|
20240710,094800,192314800,70300,70300,70300,70300,48
|
|
20240710,094700,188940400,70300,70200,70300,70200,20
|
|
20240710,094600,187536300,70200,70200,70200,70200,17
|
|
20240710,094500,186342900,70200,70400,70400,70000,1137
|
|
20240710,094400,106683600,70400,70300,70400,70300,12
|
|
20240710,094300,105839000,70400,70500,70500,70400,58
|
|
20240710,094200,101755700,70500,70500,70500,70500,2
|
|
20240710,094100,101614700,70500,70500,70500,70500,0
|
|
20240710,094000,101614700,70500,70500,70500,70500,13
|
|
20240710,093900,100698200,70600,70600,70600,70600,0
|
|
20240710,093800,100698200,70600,70600,70600,70600,6
|
|
20240710,093700,100274600,70600,70600,70600,70600,13
|
|
20240710,093600,99356800,70600,70600,70600,70600,50
|
|
20240710,093500,95826800,70600,70600,70600,70600,12
|
|
20240710,093400,94979600,70500,70500,70500,70500,0
|
|
20240710,093300,94979600,70500,70500,70500,70500,0
|
|
20240710,093200,94979600,70500,70500,70500,70500,3
|
|
20240710,093100,94768100,70500,70300,70500,70300,114
|
|
20240710,093000,86739200,70500,70500,70500,70400,313
|
|
20240710,092900,64682700,70600,70600,70600,70600,25
|
|
20240710,092800,62917700,70600,70700,70700,70600,80
|
|
20240710,092700,57265700,70700,70700,70700,70700,63
|
|
20240710,092600,52811600,70700,70700,70700,70700,130
|
|
20240710,092500,43620600,70800,70800,70800,70800,21
|
|
20240710,092400,42133800,70800,70800,70800,70800,110
|
|
20240710,092300,34345800,70900,70900,70900,70900,0
|
|
20240710,092200,34345800,70900,70900,70900,70900,114
|
|
20240710,092100,26263200,71000,71000,71000,71000,0
|
|
20240710,092000,26263200,71000,71000,71000,71000,0
|
|
20240710,091900,26263200,71000,71000,71000,71000,15
|
|
20240710,091800,25198200,71000,71000,71000,71000,50
|
|
20240710,091700,21648200,71000,71000,71000,71000,0
|
|
20240710,091600,21648200,71000,71000,71000,71000,3
|
|
20240710,091500,21435200,71000,71000,71000,71000,56
|
|
20240710,091400,17459200,71000,71000,71000,71000,1
|
|
20240710,091300,17388200,71000,71000,71000,71000,0
|
|
20240710,091200,17388200,71000,70900,71000,70900,62
|
|
20240710,091100,12991400,71000,71000,71000,71000,0
|
|
20240710,091000,12991400,71000,71000,71000,71000,1
|
|
20240710,090900,12920400,70900,70900,70900,70900,2
|
|
20240710,090800,12778600,70800,70800,70800,70800,60
|
|
20240710,090700,8530600,70900,70900,70900,70900,1
|
|
20240710,090600,8459700,70900,70900,70900,70900,19
|
|
20240710,090500,7112600,70900,71200,71200,70900,28
|
|
20240710,090400,5125600,71200,71200,71200,71200,0
|
|
20240710,090300,5125600,71200,71200,71200,71200,3
|
|
20240710,090200,4912000,70900,70900,70900,70900,0
|
|
20240710,090100,4912000,70900,70900,70900,70900,19
|
|
20240710,090000,3564900,71000,71400,71400,71000,40
|