658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195500,1134362400,70400,70400,70400,70400,53
|
|
20240716,195400,1134362400,70400,70400,70400,70400,0
|
|
20240716,195300,1134362400,70400,70400,70400,70400,0
|
|
20240716,195200,1134362400,70400,70400,70400,70400,0
|
|
20240716,195100,1134362400,70400,70400,70400,70400,0
|
|
20240716,195000,1134362400,70400,70400,70400,70400,0
|
|
20240716,194900,1134362400,70400,70400,70400,70400,0
|
|
20240716,194800,1134362400,70400,70400,70400,70400,0
|
|
20240716,194700,1134362400,70400,70400,70400,70400,0
|
|
20240716,194600,1134362400,70400,70400,70400,70400,0
|
|
20240716,194500,1134362400,70400,70400,70400,70400,0
|
|
20240716,194400,1134362400,70400,70400,70400,70400,0
|
|
20240716,194300,1134362400,70400,70400,70400,70400,0
|
|
20240716,194200,1134362400,70400,70400,70400,70400,0
|
|
20240716,194100,1134362400,70400,70400,70400,70400,0
|
|
20240716,194000,1134362400,70400,70400,70400,70400,0
|
|
20240716,193900,1134362400,70400,70400,70400,70400,0
|
|
20240716,193800,1134362400,70400,70400,70400,70400,0
|
|
20240716,193700,1134362400,70400,70400,70400,70400,0
|
|
20240716,193600,1134362400,70400,70400,70400,70400,0
|
|
20240716,193500,1134362400,70400,70400,70400,70400,0
|
|
20240716,193400,1134362400,70400,70400,70400,70400,0
|
|
20240716,193300,1134362400,70400,70400,70400,70400,0
|
|
20240716,193200,1134362400,70400,70400,70400,70400,0
|
|
20240716,193100,1134362400,70400,70400,70400,70400,0
|
|
20240716,193000,1134362400,70400,70400,70400,70400,0
|
|
20240716,192900,1134362400,70400,70400,70400,70400,0
|
|
20240716,192800,1134362400,70400,70400,70400,70400,0
|
|
20240716,192700,1134362400,70400,70400,70400,70400,0
|
|
20240716,192600,1134362400,70400,70400,70400,70400,0
|
|
20240716,192500,1134362400,70400,70400,70400,70400,53
|
|
20240716,192400,1134362400,70400,70400,70400,70400,0
|
|
20240716,192300,1134362400,70400,70400,70400,70400,0
|
|
20240716,192200,1134362400,70400,70400,70400,70400,0
|
|
20240716,192100,1134362400,70400,70400,70400,70400,0
|
|
20240716,192000,1134362400,70400,70400,70400,70400,0
|
|
20240716,191900,1134362400,70400,70400,70400,70400,0
|
|
20240716,191800,1134362400,70400,70400,70400,70400,0
|
|
20240716,191700,1134362400,70400,70400,70400,70400,0
|
|
20240716,191600,1134362400,70400,70400,70400,70400,0
|
|
20240716,191500,1134362400,70400,70400,70400,70400,0
|
|
20240716,191400,1134362400,70400,70400,70400,70400,0
|
|
20240716,191300,1134362400,70400,70400,70400,70400,0
|
|
20240716,191200,1134362400,70400,70400,70400,70400,0
|
|
20240716,191100,1134362400,70400,70400,70400,70400,0
|
|
20240716,191000,1134362400,70400,70400,70400,70400,0
|
|
20240716,190900,1134362400,70400,70400,70400,70400,0
|
|
20240716,190800,1134362400,70400,70400,70400,70400,0
|
|
20240716,190700,1134362400,70400,70400,70400,70400,0
|
|
20240716,190600,1134362400,70400,70400,70400,70400,0
|
|
20240716,190500,1134362400,70400,70400,70400,70400,0
|
|
20240716,190400,1134362400,70400,70400,70400,70400,0
|
|
20240716,190300,1134362400,70400,70400,70400,70400,0
|
|
20240716,190200,1134362400,70400,70400,70400,70400,0
|
|
20240716,190100,1134362400,70400,70400,70400,70400,0
|
|
20240716,190000,1134362400,70400,70400,70400,70400,0
|
|
20240716,185900,1134362400,70400,70400,70400,70400,0
|
|
20240716,185800,1134362400,70400,70400,70400,70400,0
|
|
20240716,185700,1134362400,70400,70400,70400,70400,0
|
|
20240716,185600,1134362400,70400,70400,70400,70400,0
|
|
20240716,185500,1134362400,70400,70400,70400,70400,53
|
|
20240716,185400,1134362400,70400,70400,70400,70400,0
|
|
20240716,185300,1134362400,70400,70400,70400,70400,0
|
|
20240716,185200,1134362400,70400,70400,70400,70400,0
|
|
20240716,185100,1134362400,70400,70400,70400,70400,0
|
|
20240716,185000,1134362400,70400,70400,70400,70400,0
|
|
20240716,184900,1134362400,70400,70400,70400,70400,0
|
|
20240716,184800,1134362400,70400,70400,70400,70400,0
|
|
20240716,184700,1134362400,70400,70400,70400,70400,0
|
|
20240716,184600,1134362400,70400,70400,70400,70400,0
|
|
20240716,184500,1134362400,70400,70400,70400,70400,0
|
|
20240716,184400,1134362400,70400,70400,70400,70400,0
|
|
20240716,184300,1134362400,70400,70400,70400,70400,0
|
|
20240716,184200,1134362400,70400,70400,70400,70400,0
|
|
20240716,184100,1134362400,70400,70400,70400,70400,0
|
|
20240716,184000,1134362400,70400,70400,70400,70400,0
|
|
20240716,183900,1134362400,70400,70400,70400,70400,0
|
|
20240716,183800,1134362400,70400,70400,70400,70400,0
|
|
20240716,183700,1134362400,70400,70400,70400,70400,0
|
|
20240716,183600,1134362400,70400,70400,70400,70400,0
|
|
20240716,183500,1134362400,70400,70400,70400,70400,0
|
|
20240716,183400,1134362400,70400,70400,70400,70400,0
|
|
20240716,183300,1134362400,70400,70400,70400,70400,0
|
|
20240716,183200,1134362400,70400,70400,70400,70400,0
|
|
20240716,183100,1134362400,70400,70400,70400,70400,0
|
|
20240716,183000,1134362400,70400,70400,70400,70400,0
|
|
20240716,182900,1134362400,70400,70400,70400,70400,0
|
|
20240716,182800,1134362400,70400,70400,70400,70400,0
|
|
20240716,182700,1134362400,70400,70400,70400,70400,0
|
|
20240716,182600,1134362400,70400,70400,70400,70400,0
|
|
20240716,182500,1134362400,70400,70400,70400,70400,53
|
|
20240716,182400,1134362400,70400,70400,70400,70400,0
|
|
20240716,182300,1134362400,70400,70400,70400,70400,0
|
|
20240716,182200,1134362400,70400,70400,70400,70400,0
|
|
20240716,182100,1134362400,70400,70400,70400,70400,0
|
|
20240716,182000,1134362400,70400,70400,70400,70400,0
|
|
20240716,181900,1134362400,70400,70400,70400,70400,0
|
|
20240716,181800,1134362400,70400,70400,70400,70400,0
|
|
20240716,181700,1134362400,70400,70400,70400,70400,0
|
|
20240716,181600,1134362400,70400,70400,70400,70400,0
|
|
20240716,181500,1134362400,70400,70400,70400,70400,0
|
|
20240716,181400,1134362400,70400,70400,70400,70400,0
|
|
20240716,181300,1134362400,70400,70400,70400,70400,0
|
|
20240716,181200,1134362400,70400,70400,70400,70400,0
|
|
20240716,181100,1134362400,70400,70400,70400,70400,0
|
|
20240716,181000,1134362400,70400,70400,70400,70400,0
|
|
20240716,180900,1134362400,70400,70400,70400,70400,0
|
|
20240716,180800,1134362400,70400,70400,70400,70400,0
|
|
20240716,180700,1134362400,70400,70400,70400,70400,0
|
|
20240716,180600,1134362400,70400,70400,70400,70400,0
|
|
20240716,180500,1134362400,70400,70400,70400,70400,0
|
|
20240716,180400,1134362400,70400,70400,70400,70400,0
|
|
20240716,180300,1134362400,70400,70400,70400,70400,0
|
|
20240716,180200,1134362400,70400,70400,70400,70400,0
|
|
20240716,180100,1134362400,70400,70400,70400,70400,0
|
|
20240716,180000,1134362400,70400,70400,70400,70400,0
|
|
20240716,175900,1134362400,70400,70400,70400,70400,0
|
|
20240716,175800,1134362400,70400,70400,70400,70400,0
|
|
20240716,175700,1134362400,70400,70400,70400,70400,0
|
|
20240716,175600,1134362400,70400,70400,70400,70400,0
|
|
20240716,175500,1134362400,70400,70400,70400,70400,53
|
|
20240716,175400,1134362400,70400,70400,70400,70400,0
|
|
20240716,175300,1134362400,70400,70400,70400,70400,0
|
|
20240716,175200,1134362400,70400,70400,70400,70400,0
|
|
20240716,175100,1134362400,70400,70400,70400,70400,0
|
|
20240716,175000,1134362400,70400,70400,70400,70400,0
|
|
20240716,174900,1134362400,70400,70400,70400,70400,0
|
|
20240716,174800,1134362400,70400,70400,70400,70400,0
|
|
20240716,174700,1134362400,70400,70400,70400,70400,0
|
|
20240716,174600,1134362400,70400,70400,70400,70400,0
|
|
20240716,174500,1134362400,70400,70400,70400,70400,0
|
|
20240716,174400,1134362400,70400,70400,70400,70400,0
|
|
20240716,174300,1134362400,70400,70400,70400,70400,0
|
|
20240716,174200,1134362400,70400,70400,70400,70400,0
|
|
20240716,174100,1134362400,70400,70400,70400,70400,0
|
|
20240716,174000,1134362400,70400,70400,70400,70400,0
|
|
20240716,173900,1134362400,70400,70400,70400,70400,0
|
|
20240716,173800,1134362400,70400,70400,70400,70400,0
|
|
20240716,173700,1134362400,70400,70400,70400,70400,0
|
|
20240716,173600,1134362400,70400,70400,70400,70400,0
|
|
20240716,173500,1134362400,70400,70400,70400,70400,0
|
|
20240716,173400,1134362400,70400,70400,70400,70400,0
|
|
20240716,173300,1134362400,70400,70400,70400,70400,0
|
|
20240716,173200,1134362400,70400,70400,70400,70400,0
|
|
20240716,173100,1134362400,70400,70400,70400,70400,0
|
|
20240716,173000,1134362400,70400,70400,70400,70400,0
|
|
20240716,172900,1134362400,70400,70400,70400,70400,0
|
|
20240716,172800,1134362400,70400,70400,70400,70400,0
|
|
20240716,172700,1134362400,70400,70400,70400,70400,0
|
|
20240716,172600,1134362400,70400,70400,70400,70400,0
|
|
20240716,172500,1134362400,70400,70400,70400,70400,53
|
|
20240716,172400,1134362400,70400,70400,70400,70400,0
|
|
20240716,172300,1134362400,70400,70400,70400,70400,0
|
|
20240716,172200,1134362400,70400,70400,70400,70400,0
|
|
20240716,172100,1134362400,70400,70400,70400,70400,0
|
|
20240716,172000,1134362400,70400,70400,70400,70400,0
|
|
20240716,171900,1134362400,70400,70400,70400,70400,0
|
|
20240716,171800,1134362400,70400,70400,70400,70400,0
|
|
20240716,171700,1134362400,70400,70400,70400,70400,0
|
|
20240716,171600,1134362400,70400,70400,70400,70400,0
|
|
20240716,171500,1134362400,70400,70400,70400,70400,0
|
|
20240716,171400,1134362400,70400,70400,70400,70400,0
|
|
20240716,171300,1134362400,70400,70400,70400,70400,0
|
|
20240716,171200,1134362400,70400,70400,70400,70400,0
|
|
20240716,171100,1134362400,70400,70400,70400,70400,0
|
|
20240716,171000,1134362400,70400,70400,70400,70400,0
|
|
20240716,170900,1134362400,70400,70400,70400,70400,0
|
|
20240716,170800,1134362400,70400,70400,70400,70400,0
|
|
20240716,170700,1134362400,70400,70400,70400,70400,0
|
|
20240716,170600,1134362400,70400,70400,70400,70400,0
|
|
20240716,170500,1134362400,70400,70400,70400,70400,0
|
|
20240716,170400,1134362400,70400,70400,70400,70400,0
|
|
20240716,170300,1134362400,70400,70400,70400,70400,0
|
|
20240716,170200,1134362400,70400,70400,70400,70400,0
|
|
20240716,170100,1134362400,70400,70400,70400,70400,0
|
|
20240716,170000,1134362400,70400,70400,70400,70400,0
|
|
20240716,165900,1134362400,70400,70400,70400,70400,0
|
|
20240716,165800,1134362400,70400,70400,70400,70400,0
|
|
20240716,165700,1134362400,70400,70400,70400,70400,0
|
|
20240716,165600,1134362400,70400,70400,70400,70400,0
|
|
20240716,165500,1134362400,70400,70400,70400,70400,53
|
|
20240716,165400,1134362400,70400,70400,70400,70400,0
|
|
20240716,165300,1134362400,70400,70400,70400,70400,0
|
|
20240716,165200,1134362400,70400,70400,70400,70400,0
|
|
20240716,165100,1134362400,70400,70400,70400,70400,0
|
|
20240716,165000,1134362400,70400,70400,70400,70400,0
|
|
20240716,164900,1134362400,70400,70400,70400,70400,0
|
|
20240716,164800,1134362400,70400,70400,70400,70400,0
|
|
20240716,164700,1134362400,70400,70400,70400,70400,0
|
|
20240716,164600,1134362400,70400,70400,70400,70400,0
|
|
20240716,164500,1134362400,70400,70400,70400,70400,0
|
|
20240716,164400,1134362400,70400,70400,70400,70400,0
|
|
20240716,164300,1134362400,70400,70400,70400,70400,0
|
|
20240716,164200,1134362400,70400,70400,70400,70400,0
|
|
20240716,164100,1134362400,70400,70400,70400,70400,0
|
|
20240716,164000,1134362400,70400,70400,70400,70400,0
|
|
20240716,163900,1134362400,70400,70400,70400,70400,0
|
|
20240716,163800,1134362400,70400,70400,70400,70400,0
|
|
20240716,163700,1134362400,70400,70400,70400,70400,0
|
|
20240716,163600,1134362400,70400,70400,70400,70400,0
|
|
20240716,163500,1134362400,70400,70400,70400,70400,0
|
|
20240716,163400,1134362400,70400,70400,70400,70400,0
|
|
20240716,163300,1134362400,70400,70400,70400,70400,0
|
|
20240716,163200,1134362400,70400,70400,70400,70400,0
|
|
20240716,163100,1134362400,70400,70400,70400,70400,0
|
|
20240716,163000,1134362400,70400,70400,70400,70400,0
|
|
20240716,162900,1134362400,70400,70400,70400,70400,0
|
|
20240716,162800,1134362400,70400,70400,70400,70400,0
|
|
20240716,162700,1134362400,70400,70400,70400,70400,0
|
|
20240716,162600,1134362400,70400,70400,70400,70400,0
|
|
20240716,162500,1134362400,70400,70400,70400,70400,53
|
|
20240716,162400,1134362400,70400,70400,70400,70400,0
|
|
20240716,162300,1134362400,70400,70400,70400,70400,0
|
|
20240716,162200,1134362400,70400,70400,70400,70400,0
|
|
20240716,162100,1134362400,70400,70400,70400,70400,0
|
|
20240716,162000,1134362400,70400,70400,70400,70400,0
|
|
20240716,161900,1134362400,70400,70400,70400,70400,0
|
|
20240716,161800,1134362400,70400,70400,70400,70400,0
|
|
20240716,161700,1134362400,70400,70400,70400,70400,0
|
|
20240716,161600,1134362400,70400,70400,70400,70400,0
|
|
20240716,161500,1134362400,70400,70400,70400,70400,0
|
|
20240716,161400,1134362400,70400,70400,70400,70400,0
|
|
20240716,161300,1134362400,70400,70400,70400,70400,0
|
|
20240716,161200,1134362400,70400,70400,70400,70400,0
|
|
20240716,161100,1134362400,70400,70400,70400,70400,0
|
|
20240716,161000,1134362400,70400,70400,70400,70400,0
|
|
20240716,160900,1134362400,70400,70400,70400,70400,0
|
|
20240716,160800,1134362400,70400,70400,70400,70400,0
|
|
20240716,160700,1134362400,70400,70400,70400,70400,0
|
|
20240716,160600,1134362400,70400,70400,70400,70400,0
|
|
20240716,160500,1134362400,70400,70400,70400,70400,0
|
|
20240716,160400,1134362400,70400,70400,70400,70400,0
|
|
20240716,160300,1134362400,70400,70400,70400,70400,0
|
|
20240716,160200,1134362400,70400,70400,70400,70400,0
|
|
20240716,160100,1134362400,70400,70400,70400,70400,0
|
|
20240716,160000,1134362400,70400,70400,70400,70400,0
|
|
20240716,155900,1134362400,70400,70400,70400,70400,0
|
|
20240716,155800,1134362400,70400,70400,70400,70400,0
|
|
20240716,155700,1134362400,70400,70400,70400,70400,0
|
|
20240716,155600,1134362400,70400,70400,70400,70400,0
|
|
20240716,155500,1134362400,70400,70400,70400,70400,53
|
|
20240716,155400,1134362400,70400,70400,70400,70400,0
|
|
20240716,155300,1134362400,70400,70400,70400,70400,0
|
|
20240716,155200,1134362400,70400,70400,70400,70400,0
|
|
20240716,155100,1134362400,70400,70400,70400,70400,0
|
|
20240716,155000,1134362400,70400,70400,70400,70400,0
|
|
20240716,154900,1134362400,70400,70400,70400,70400,0
|
|
20240716,154800,1134362400,70400,70400,70400,70400,0
|
|
20240716,154700,1134362400,70400,70400,70400,70400,0
|
|
20240716,154600,1134362400,70400,70400,70400,70400,0
|
|
20240716,154500,1134362400,70400,70400,70400,70400,0
|
|
20240716,154400,1134362400,70400,70400,70400,70400,0
|
|
20240716,154300,1134362400,70400,70400,70400,70400,0
|
|
20240716,154200,1134362400,70400,70400,70400,70400,0
|
|
20240716,154100,1134362400,70400,70400,70400,70400,0
|
|
20240716,154000,1134362400,70400,70400,70400,70400,0
|
|
20240716,153900,1134362400,70400,70400,70400,70400,0
|
|
20240716,153800,1134362400,70400,70400,70400,70400,0
|
|
20240716,153700,1134362400,70400,70400,70400,70400,0
|
|
20240716,153600,1134362400,70400,70400,70400,70400,0
|
|
20240716,153500,1134362400,70400,70400,70400,70400,0
|
|
20240716,153400,1134362400,70400,70400,70400,70400,0
|
|
20240716,153300,1134362400,70400,70400,70400,70400,0
|
|
20240716,153200,1134362400,70400,70400,70400,70400,0
|
|
20240716,153100,1134362400,70400,70400,70400,70400,0
|
|
20240716,153000,1134362400,70400,70400,70400,70400,53
|
|
20240716,152900,1130631200,70100,70100,70100,70100,0
|
|
20240716,152800,1130631200,70100,70100,70100,70100,0
|
|
20240716,152700,1130631200,70100,70100,70100,70100,0
|
|
20240716,152600,1130631200,70100,70100,70100,70100,0
|
|
20240716,152500,1130631200,70100,70100,70100,70100,0
|
|
20240716,152400,1130631200,70100,70100,70100,70100,0
|
|
20240716,152300,1130631200,70100,70100,70100,70100,0
|
|
20240716,152200,1130631200,70100,70100,70100,70100,0
|
|
20240716,152100,1130631200,70100,70100,70100,70100,0
|
|
20240716,152000,1130631200,70100,70100,70100,70100,0
|
|
20240716,151900,1130631200,70100,70100,70100,70100,1
|
|
20240716,151800,1130561100,70100,70100,70100,70100,1
|
|
20240716,151700,1130491000,70100,70100,70100,70100,1
|
|
20240716,151600,1130420900,70100,70100,70100,70100,26
|
|
20240716,151500,1128598300,70000,70100,70100,70000,11
|
|
20240716,151400,1127828200,70100,70100,70100,70100,0
|
|
20240716,151300,1127828200,70100,70100,70100,70100,2
|
|
20240716,151200,1127688000,70100,70100,70100,70100,0
|
|
20240716,151100,1127688000,70100,70100,70100,70100,0
|
|
20240716,151000,1127688000,70100,70100,70100,69900,107
|
|
20240716,150900,1120207400,70100,70100,70100,70100,1
|
|
20240716,150800,1120137300,70100,70100,70100,70100,0
|
|
20240716,150700,1120137300,70100,70100,70100,70100,3
|
|
20240716,150600,1119927000,70100,70100,70100,70100,1
|
|
20240716,150500,1119856900,70100,70100,70100,70100,0
|
|
20240716,150400,1119856900,70100,70100,70100,70100,6
|
|
20240716,150300,1119436300,70200,70200,70200,70200,0
|
|
20240716,150200,1119436300,70200,70200,70200,70200,1
|
|
20240716,150100,1119366100,70000,70000,70000,70000,4
|
|
20240716,150000,1119086100,70000,70000,70200,70000,10
|
|
20240716,145900,1118385900,70000,70000,70000,70000,21
|
|
20240716,145800,1116915900,70000,70200,70200,70000,149
|
|
20240716,145700,1106479200,70200,70200,70200,70200,1
|
|
20240716,145600,1106409000,70200,70200,70200,70200,0
|
|
20240716,145500,1106409000,70200,70200,70200,70200,4
|
|
20240716,145400,1106128200,70200,70200,70200,70200,7
|
|
20240716,145300,1105636800,70200,70200,70200,70200,1
|
|
20240716,145200,1105566600,70100,70300,70300,70100,6
|
|
20240716,145100,1105145800,70300,70300,70300,70300,2
|
|
20240716,145000,1105005200,70300,70100,70500,70100,27
|
|
20240716,144900,1103103100,70100,70200,70200,70100,406
|
|
20240716,144800,1074602200,70400,70400,70400,70400,0
|
|
20240716,144700,1074602200,70400,70400,70400,70400,13
|
|
20240716,144600,1073687000,70400,70300,70400,70300,7
|
|
20240716,144500,1073194700,70300,70300,70300,70300,4
|
|
20240716,144400,1072913500,70200,70200,70200,70200,0
|
|
20240716,144300,1072913500,70200,70200,70200,70200,4
|
|
20240716,144200,1072632700,70400,70400,70400,70400,1
|
|
20240716,144100,1072562300,70200,70200,70200,70200,0
|
|
20240716,144000,1072562300,70200,70200,70200,70200,4
|
|
20240716,143900,1072281500,70400,70200,70400,70200,11
|
|
20240716,143800,1071507300,70200,70200,70200,70200,1
|
|
20240716,143700,1071437100,70100,70100,70100,70100,4
|
|
20240716,143600,1071156700,70200,70200,70200,70200,0
|
|
20240716,143500,1071156700,70200,70200,70200,70200,2
|
|
20240716,143400,1071016300,70200,70200,70200,70200,4
|
|
20240716,143300,1070735500,70200,70200,70200,70200,1
|
|
20240716,143200,1070665300,70200,70200,70200,70200,1
|
|
20240716,143100,1070595100,70000,70000,70000,70000,6
|
|
20240716,143000,1070175100,70000,70000,70000,70000,3
|
|
20240716,142900,1069965100,70000,70000,70000,70000,0
|
|
20240716,142800,1069965100,70000,70000,70000,70000,4
|
|
20240716,142700,1069685100,70000,70000,70000,70000,0
|
|
20240716,142600,1069685100,70000,70000,70000,70000,5
|
|
20240716,142500,1069335100,70000,70100,70100,70000,8
|
|
20240716,142400,1068774700,70100,70100,70100,70100,1
|
|
20240716,142300,1068704600,70100,70100,70100,70100,3
|
|
20240716,142200,1068494300,70000,70000,70000,70000,5
|
|
20240716,142100,1068144300,70000,70000,70000,70000,1
|
|
20240716,142000,1068074300,70000,70000,70000,70000,3
|
|
20240716,141900,1067864300,70000,70000,70000,70000,5
|
|
20240716,141800,1067514300,70000,70000,70000,70000,0
|
|
20240716,141700,1067514300,70000,70000,70000,70000,8
|
|
20240716,141600,1066954300,70000,70000,70000,70000,5
|
|
20240716,141500,1066604300,70100,70100,70100,70100,1
|
|
20240716,141400,1066534200,70400,70000,70400,70000,60
|
|
20240716,141300,1062312400,70000,70000,70000,70000,4
|
|
20240716,141200,1062032400,70100,70100,70100,70100,1
|
|
20240716,141100,1061962300,70100,70100,70100,70100,3
|
|
20240716,141000,1061752000,70100,70100,70100,70100,4
|
|
20240716,140900,1061471600,70100,70100,70100,70100,1
|
|
20240716,140800,1061401500,70000,70000,70000,70000,4
|
|
20240716,140700,1061121500,70000,70000,70000,70000,5
|
|
20240716,140600,1060771500,70000,70000,70000,70000,0
|
|
20240716,140500,1060771500,70000,70100,70200,70000,8
|
|
20240716,140400,1060211000,70100,70100,70100,70100,4
|
|
20240716,140300,1059930600,70400,70400,70400,70400,0
|
|
20240716,140200,1059930600,70400,70100,70400,70100,16
|
|
20240716,140100,1058805400,70100,70400,70500,70100,212
|
|
20240716,140000,1043861300,70400,70400,70400,70400,18
|
|
20240716,135900,1042594100,70100,70100,70100,70100,3
|
|
20240716,135800,1042383800,70100,70300,70300,70100,6
|
|
20240716,135700,1041962800,70300,70300,70300,70300,0
|
|
20240716,135600,1041962800,70300,70000,70300,70000,5
|
|
20240716,135500,1041612300,70000,70000,70000,70000,4
|
|
20240716,135400,1041332300,70100,70100,70100,70100,20
|
|
20240716,135300,1039930300,70000,70000,70000,70000,5
|
|
20240716,135200,1039580300,70000,70000,70000,70000,4
|
|
20240716,135100,1039300300,70100,70100,70100,70100,0
|
|
20240716,135000,1039300300,70100,70100,70100,70100,0
|
|
20240716,134900,1039300300,70100,70100,70100,70100,1
|
|
20240716,134800,1039230200,70000,70000,70000,70000,1
|
|
20240716,134700,1039160200,70000,70000,70000,70000,0
|
|
20240716,134600,1039160200,70000,70000,70000,70000,8
|
|
20240716,134500,1038600200,70000,70000,70000,70000,4
|
|
20240716,134400,1038320200,70000,70000,70000,70000,1
|
|
20240716,134300,1038250200,70000,70000,70000,70000,7
|
|
20240716,134200,1037760200,70100,70100,70100,70100,61
|
|
20240716,134100,1033484100,70000,70000,70000,70000,2
|
|
20240716,134000,1033344100,69900,70000,70000,69900,35
|
|
20240716,133900,1030894500,69900,69900,69900,69900,1
|
|
20240716,133800,1030824600,69900,69900,69900,69900,0
|
|
20240716,133700,1030824600,69900,69900,69900,69800,265
|
|
20240716,133600,1012324800,70000,70000,70000,70000,5
|
|
20240716,133500,1011974800,70000,70000,70000,70000,11
|
|
20240716,133400,1011204800,69900,69900,69900,69900,8
|
|
20240716,133300,1010645600,69800,69900,69900,69800,100
|
|
20240716,133200,1003658200,69900,69900,69900,69900,0
|
|
20240716,133100,1003658200,69900,69900,69900,69900,11
|
|
20240716,133000,1002889300,69900,69900,69900,69900,0
|
|
20240716,132900,1002889300,69900,69900,69900,69900,4
|
|
20240716,132800,1002609700,69900,69900,69900,69900,7
|
|
20240716,132700,1002120400,69900,69900,69900,69900,2
|
|
20240716,132600,1001980600,69900,69900,69900,69900,0
|
|
20240716,132500,1001980600,69900,69900,69900,69900,12
|
|
20240716,132400,1001141800,69900,69900,69900,69900,1
|
|
20240716,132300,1001071900,69900,69900,69900,69900,1
|
|
20240716,132200,1001002000,69900,69900,69900,69900,3
|
|
20240716,132100,1000792300,70000,70000,70000,70000,0
|
|
20240716,132000,1000792300,70000,70000,70000,70000,3
|
|
20240716,131900,1000582300,69900,69900,69900,69900,7
|
|
20240716,131800,1000093000,69900,69900,69900,69900,0
|
|
20240716,131700,1000093000,69900,70000,70000,69900,2
|
|
20240716,131600,999953100,69900,69900,69900,69900,5
|
|
20240716,131500,999603600,70000,70000,70000,70000,1
|
|
20240716,131400,999533600,70000,70000,70000,70000,0
|
|
20240716,131300,999533600,70000,70000,70000,70000,6
|
|
20240716,131200,999113600,70000,70000,70000,70000,3
|
|
20240716,131100,998903600,70000,70000,70000,70000,0
|
|
20240716,131000,998903600,70000,70100,70100,70000,4
|
|
20240716,130900,998623500,69900,70000,70000,69900,1642
|
|
20240716,130800,883818600,70000,70000,70000,70000,1
|
|
20240716,130700,883748600,70000,70000,70000,70000,4
|
|
20240716,130600,883468600,70000,70000,70000,70000,7
|
|
20240716,130500,882978600,70000,70000,70000,70000,7
|
|
20240716,130400,882488600,70000,70000,70000,70000,4
|
|
20240716,130300,882208600,70000,70100,70100,70000,17
|
|
20240716,130200,881017600,70000,70000,70000,70000,0
|
|
20240716,130100,881017600,70000,70000,70000,70000,5
|
|
20240716,130000,880667600,70000,70000,70000,70000,3
|
|
20240716,125900,880457600,70000,70000,70000,70000,4
|
|
20240716,125800,880177600,70200,70200,70200,70200,0
|
|
20240716,125700,880177600,70200,70200,70200,70200,1
|
|
20240716,125600,880107400,70200,70000,70200,70000,6
|
|
20240716,125500,879687200,70200,70100,70200,70100,7
|
|
20240716,125400,879196400,70100,70100,70100,70100,4
|
|
20240716,125300,878916000,70100,70000,70100,70000,18
|
|
20240716,125200,877654600,70000,70000,70000,70000,0
|
|
20240716,125100,877654600,70000,70000,70000,70000,5
|
|
20240716,125000,877304600,70000,70000,70000,70000,3
|
|
20240716,124900,877094600,70100,70100,70100,70100,3
|
|
20240716,124800,876884300,70100,70100,70100,70100,5
|
|
20240716,124700,876533800,70100,70100,70100,70000,18
|
|
20240716,124600,875272400,70100,70100,70100,70100,3
|
|
20240716,124500,875062100,70000,70100,70100,70000,9
|
|
20240716,124400,874432000,70100,70100,70100,70100,7
|
|
20240716,124300,873941300,70100,70100,70100,70100,0
|
|
20240716,124200,873941300,70100,70100,70100,70100,4
|
|
20240716,124100,873660900,70100,70100,70100,70100,4
|
|
20240716,124000,873380500,70100,70100,70100,70100,0
|
|
20240716,123900,873380500,70100,70100,70100,70100,4
|
|
20240716,123800,873100100,70100,70100,70100,70100,4
|
|
20240716,123700,872819700,70200,70200,70200,70200,0
|
|
20240716,123600,872819700,70200,70200,70200,70200,2
|
|
20240716,123500,872679300,70200,70100,70200,70100,7
|
|
20240716,123400,872188500,70100,70100,70100,70100,0
|
|
20240716,123300,872188500,70100,70100,70100,70100,0
|
|
20240716,123200,872188500,70100,70100,70100,70100,8
|
|
20240716,123100,871627700,70100,70100,70100,70100,0
|
|
20240716,123000,871627700,70100,70100,70100,70100,111
|
|
20240716,122900,863846600,70100,70100,70100,70100,7
|
|
20240716,122800,863355900,70100,70100,70100,70100,2
|
|
20240716,122700,863215700,70100,70100,70100,70100,0
|
|
20240716,122600,863215700,70100,70100,70100,70100,6
|
|
20240716,122500,862795100,70100,70200,70200,70100,13
|
|
20240716,122400,861883200,70100,70100,70100,70100,0
|
|
20240716,122300,861883200,70100,70100,70100,70100,8
|
|
20240716,122200,861322400,70100,70100,70100,70100,0
|
|
20240716,122100,861322400,70100,70200,70200,70100,3
|
|
20240716,122000,861111900,70200,70200,70200,70200,4
|
|
20240716,121900,860831100,70200,70200,70200,70200,0
|
|
20240716,121800,860831100,70200,70200,70200,70200,2
|
|
20240716,121700,860690700,70200,70200,70200,70200,8
|
|
20240716,121600,860129100,70400,70400,70400,70400,417
|
|
20240716,121500,830772300,70400,70400,70400,70400,98
|
|
20240716,121400,823873100,70300,70300,70300,70300,7
|
|
20240716,121300,823381000,70300,70300,70300,70300,1
|
|
20240716,121200,823310700,70300,70300,70300,70300,1
|
|
20240716,121100,823240400,70200,70200,70200,70200,8
|
|
20240716,121000,822678800,70200,70200,70200,70200,0
|
|
20240716,120900,822678800,70200,70200,70200,70200,4
|
|
20240716,120800,822398000,70200,70200,70200,70100,15
|
|
20240716,120700,821345400,70200,70200,70200,70200,15
|
|
20240716,120600,820292400,70200,70200,70200,70200,2
|
|
20240716,120500,820152000,70200,70200,70200,70200,14
|
|
20240716,120400,819169200,70200,70200,70200,70200,1
|
|
20240716,120300,819099000,70200,70200,70200,70200,0
|
|
20240716,120200,819099000,70200,70200,70300,70200,14
|
|
20240716,120100,818115600,70200,70200,70200,70200,0
|
|
20240716,120000,818115600,70200,70200,70200,70200,0
|
|
20240716,115900,818115600,70200,70200,70200,70200,7
|
|
20240716,115800,817624200,70300,70300,70300,70300,1
|
|
20240716,115700,817553900,70200,70200,70200,70200,1
|
|
20240716,115600,817483700,70200,70200,70200,70200,4
|
|
20240716,115500,817202900,70300,70300,70300,70300,9
|
|
20240716,115400,816570200,70300,70200,70300,70200,6
|
|
20240716,115300,816148900,70100,70100,70100,70100,3
|
|
20240716,115200,815938600,70100,70100,70100,70100,4
|
|
20240716,115100,815658200,70100,70100,70100,70100,0
|
|
20240716,115000,815658200,70100,70100,70100,70100,7
|
|
20240716,114900,815167500,70100,70100,70100,70100,3
|
|
20240716,114800,814957200,70100,70100,70100,70100,0
|
|
20240716,114700,814957200,70100,70200,70200,70100,7
|
|
20240716,114600,814466300,70200,70200,70200,70200,1
|
|
20240716,114500,814396100,70100,70100,70100,70100,6
|
|
20240716,114400,813975500,70100,70100,70100,70100,4
|
|
20240716,114300,813695100,70100,70100,70100,70100,15
|
|
20240716,114200,812643600,70100,70100,70100,70100,0
|
|
20240716,114100,812643600,70100,70100,70100,70100,107
|
|
20240716,114000,805142900,70000,70000,70000,70000,6
|
|
20240716,113900,804722900,70000,70000,70000,70000,0
|
|
20240716,113800,804722900,70000,70000,70000,70000,5
|
|
20240716,113700,804372900,70000,70000,70000,70000,3
|
|
20240716,113600,804162900,70000,70000,70000,70000,1
|
|
20240716,113500,804092900,70100,70000,70100,70000,5
|
|
20240716,113400,803742800,70100,70100,70100,70100,0
|
|
20240716,113300,803742800,70100,70100,70100,70100,0
|
|
20240716,113200,803742800,70100,70200,70200,70000,423
|
|
20240716,113100,774120200,70200,70200,70200,70200,5
|
|
20240716,113000,773769200,70200,70200,70200,70200,0
|
|
20240716,112900,773769200,70200,70100,70200,70100,6
|
|
20240716,112800,773348100,70100,70100,70100,70100,4
|
|
20240716,112700,773067700,70100,70100,70100,70100,0
|
|
20240716,112600,773067700,70100,70100,70100,70100,5
|
|
20240716,112500,772717200,70100,70100,70100,70100,8
|
|
20240716,112400,772156400,70100,70100,70100,70100,2
|
|
20240716,112300,772016200,70100,70200,70200,70100,15
|
|
20240716,112200,770964600,70100,70100,70100,70100,1
|
|
20240716,112100,770894500,70200,70100,70200,70100,89
|
|
20240716,112000,764655200,70100,70300,70300,70000,597
|
|
20240716,111900,722806500,70300,70300,70300,70300,14
|
|
20240716,111800,721822300,70300,70300,70300,70300,3
|
|
20240716,111700,721611400,70300,70300,70300,70300,4
|
|
20240716,111600,721330200,70500,70500,70500,70500,0
|
|
20240716,111500,721330200,70500,70300,70500,70300,5
|
|
20240716,111400,720978300,70300,70300,70300,70300,36
|
|
20240716,111300,718447500,70300,70300,70300,70300,0
|
|
20240716,111200,718447500,70300,70300,70300,70300,3
|
|
20240716,111100,718236600,70300,70300,70300,70300,0
|
|
20240716,111000,718236600,70300,70300,70300,70300,0
|
|
20240716,110900,718236600,70300,70300,70300,70300,3
|
|
20240716,110800,718025700,70300,70300,70300,70300,0
|
|
20240716,110700,718025700,70300,70300,70300,70300,0
|
|
20240716,110600,718025700,70300,70300,70300,70300,3
|
|
20240716,110500,717814800,70300,70300,70300,70300,5
|
|
20240716,110400,717463300,70400,70400,70400,70400,0
|
|
20240716,110300,717463300,70400,70400,70400,70400,3
|
|
20240716,110200,717252100,70400,70400,70400,70400,0
|
|
20240716,110100,717252100,70400,70400,70400,70400,3
|
|
20240716,110000,717040900,70400,70400,70400,70400,19
|
|
20240716,105900,715703300,70400,70400,70400,70400,1
|
|
20240716,105800,715632900,70400,70300,70400,70300,121
|
|
20240716,105700,707117800,70100,70200,70200,70100,79
|
|
20240716,105600,701572300,70200,70200,70200,70200,0
|
|
20240716,105500,701572300,70200,70200,70200,70200,2
|
|
20240716,105400,701431900,70100,70100,70100,70100,3
|
|
20240716,105300,701221600,70100,70000,70100,70000,200
|
|
20240716,105200,687214600,70000,70000,70000,70000,22
|
|
20240716,105100,685674600,70000,70000,70000,70000,0
|
|
20240716,105000,685674600,70000,70000,70000,70000,210
|
|
20240716,104900,670974600,70000,70000,70000,70000,2
|
|
20240716,104800,670834600,70000,70000,70000,70000,1
|
|
20240716,104700,670764600,70000,70100,70100,70000,200
|
|
20240716,104600,656764300,70100,70100,70100,70100,0
|
|
20240716,104500,656764300,70100,70100,70100,70100,8
|
|
20240716,104400,656203500,70100,70000,70100,70000,74
|
|
20240716,104300,651023100,70000,70000,70000,70000,11
|
|
20240716,104200,650253100,69900,70000,70000,69900,131
|
|
20240716,104100,641092900,70000,70000,70000,70000,0
|
|
20240716,104000,641092900,70000,70000,70000,70000,8
|
|
20240716,103900,640532900,69900,69900,69900,69900,0
|
|
20240716,103800,640532900,69900,69900,69900,69900,5
|
|
20240716,103700,640183400,70000,70400,70400,70000,401
|
|
20240716,103600,612097000,70400,70300,70400,70300,2
|
|
20240716,103500,611956300,70400,70300,70400,70300,14
|
|
20240716,103400,610971900,70300,70300,70300,70300,0
|
|
20240716,103300,610971900,70300,70300,70300,70300,4
|
|
20240716,103200,610690700,70300,70300,70300,70300,3
|
|
20240716,103100,610479800,70300,70300,70300,70300,3
|
|
20240716,103000,610268900,70200,70200,70200,70200,0
|
|
20240716,102900,610268900,70200,70200,70200,70200,4
|
|
20240716,102800,609988100,70200,70200,70200,70200,7
|
|
20240716,102700,609496700,70200,70200,70200,70200,8
|
|
20240716,102600,608935100,70100,70100,70100,70100,3
|
|
20240716,102500,608724800,70100,70100,70100,70100,14
|
|
20240716,102400,607743400,70100,70100,70100,70100,0
|
|
20240716,102300,607743400,70100,70200,70200,70100,15
|
|
20240716,102200,606691400,70200,70200,70200,70200,0
|
|
20240716,102100,606691400,70200,70200,70200,70200,0
|
|
20240716,102000,606691400,70200,70200,70200,70200,0
|
|
20240716,101900,606691400,70200,70200,70200,70200,0
|
|
20240716,101800,606691400,70200,70200,70200,70200,0
|
|
20240716,101700,606691400,70200,70200,70200,70200,2
|
|
20240716,101600,606551000,70200,70200,70200,70200,3
|
|
20240716,101500,606340400,70100,70100,70100,70100,17
|
|
20240716,101400,605148700,70000,70200,70200,69900,437
|
|
20240716,101300,574564800,70200,70200,70200,70200,0
|
|
20240716,101200,574564800,70200,70100,70200,70100,71
|
|
20240716,101100,569580800,70100,69900,70100,69900,10
|
|
20240716,101000,568881100,69900,70300,70300,69900,434
|
|
20240716,100900,538496200,70200,70300,70300,70200,6
|
|
20240716,100800,538074900,70300,70200,70300,70200,4
|
|
20240716,100700,537794000,70300,70300,70300,70300,0
|
|
20240716,100600,537794000,70300,70300,70300,70300,2
|
|
20240716,100500,537653400,70200,70200,70200,70200,1
|
|
20240716,100400,537583200,70400,70400,70500,70400,96
|
|
20240716,100300,530815800,70500,70500,70500,70500,0
|
|
20240716,100200,530815800,70500,70500,70500,70500,0
|
|
20240716,100100,530815800,70500,70500,70500,70500,0
|
|
20240716,100000,530815800,70500,70500,70500,70400,7
|
|
20240716,095900,530322500,70600,70600,70600,70600,0
|
|
20240716,095800,530322500,70600,70600,70600,70600,4
|
|
20240716,095700,530040100,70500,70500,70500,70500,0
|
|
20240716,095600,530040100,70500,70500,70500,70500,8
|
|
20240716,095500,529476100,70300,70200,70400,70000,1359
|
|
20240716,095400,434199500,70300,70300,70300,70300,1
|
|
20240716,095300,434129200,70200,70500,70500,70200,913
|
|
20240716,095200,369849900,70600,70500,70600,70500,20
|
|
20240716,095100,368438200,70500,70500,70500,70500,36
|
|
20240716,095000,365900200,70500,70500,70500,70500,20
|
|
20240716,094900,364490200,70600,70500,70600,70500,20
|
|
20240716,094800,363078600,70500,70400,70500,70400,4
|
|
20240716,094700,362796900,70200,70500,70500,70200,71
|
|
20240716,094600,357805400,70300,70300,70300,70300,7
|
|
20240716,094500,357313300,70700,70300,70700,70000,850
|
|
20240716,094400,297654700,70300,70400,70500,70000,933
|
|
20240716,094300,232164800,70600,70500,70600,70000,1148
|
|
20240716,094200,151709100,70400,71200,71200,70000,1362
|
|
20240716,094100,55859500,71000,71100,71100,71000,100
|
|
20240716,094000,48753300,71200,71200,71200,71200,0
|
|
20240716,093900,48753300,71200,71200,71200,71200,2
|
|
20240716,093800,48610900,71200,71200,71200,71200,2
|
|
20240716,093700,48468500,71200,71200,71200,71200,1
|
|
20240716,093600,48397300,71200,71200,71200,71200,9
|
|
20240716,093500,47756500,71200,71200,71200,71200,5
|
|
20240716,093400,47400500,71200,71200,71200,71200,2
|
|
20240716,093300,47258100,71200,71200,71200,71200,0
|
|
20240716,093200,47258100,71200,71200,71200,71200,0
|
|
20240716,093100,47258100,71200,71200,71200,71200,0
|
|
20240716,093000,47258100,71200,71200,71200,71200,0
|
|
20240716,092900,47258100,71200,71100,71200,71100,42
|
|
20240716,092800,44271700,71100,71100,71100,71100,7
|
|
20240716,092700,43774000,71100,71000,71100,71000,11
|
|
20240716,092600,42992600,70900,70900,70900,70900,5
|
|
20240716,092500,42638100,70900,70900,71000,70900,10
|
|
20240716,092400,41928800,70800,70800,70800,70800,41
|
|
20240716,092300,39026000,71000,71300,71300,71000,73
|
|
20240716,092200,33836300,71500,71500,71500,71500,0
|
|
20240716,092100,33836300,71500,71500,71500,71500,0
|
|
20240716,092000,33836300,71500,71500,71500,71500,0
|
|
20240716,091900,33836300,71500,71500,71500,71500,0
|
|
20240716,091800,33836300,71500,71500,71500,71500,0
|
|
20240716,091700,33836300,71500,71600,71600,71500,18
|
|
20240716,091600,32548800,71500,71500,71500,71500,14
|
|
20240716,091500,31547800,71500,71500,71500,71500,20
|
|
20240716,091400,30117800,71500,71500,71500,71500,0
|
|
20240716,091300,30117800,71500,71500,71500,71500,23
|
|
20240716,091200,28473300,71500,71500,71500,71500,0
|
|
20240716,091100,28473300,71500,71500,71500,71500,0
|
|
20240716,091000,28473300,71500,71500,71500,71500,1
|
|
20240716,090900,28401800,71400,71400,71400,71400,6
|
|
20240716,090800,27973400,71400,71400,71400,71400,0
|
|
20240716,090700,27973400,71400,71400,71400,71400,2
|
|
20240716,090600,27830600,71500,71500,71500,71500,0
|
|
20240716,090500,27830600,71500,71200,71500,71100,154
|
|
20240716,090400,16870800,71200,71200,71200,71200,0
|
|
20240716,090300,16870800,71200,71200,71200,71200,0
|
|
20240716,090200,16870800,71200,71500,72000,71200,227
|
|
20240716,090100,569800,71200,71200,71200,71200,0
|
|
20240716,090000,569800,71200,71400,71400,71200,8
|