653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,195000,207710300,70500,70500,70500,70500,126
|
|
20240717,194900,207710300,70500,70500,70500,70500,0
|
|
20240717,194800,207710300,70500,70500,70500,70500,0
|
|
20240717,194700,207710300,70500,70500,70500,70500,0
|
|
20240717,194600,207710300,70500,70500,70500,70500,0
|
|
20240717,194500,207710300,70500,70500,70500,70500,0
|
|
20240717,194400,207710300,70500,70500,70500,70500,0
|
|
20240717,194300,207710300,70500,70500,70500,70500,0
|
|
20240717,194200,207710300,70500,70500,70500,70500,0
|
|
20240717,194100,207710300,70500,70500,70500,70500,0
|
|
20240717,194000,207710300,70500,70500,70500,70500,0
|
|
20240717,193900,207710300,70500,70500,70500,70500,0
|
|
20240717,193800,207710300,70500,70500,70500,70500,0
|
|
20240717,193700,207710300,70500,70500,70500,70500,0
|
|
20240717,193600,207710300,70500,70500,70500,70500,0
|
|
20240717,193500,207710300,70500,70500,70500,70500,0
|
|
20240717,193400,207710300,70500,70500,70500,70500,0
|
|
20240717,193300,207710300,70500,70500,70500,70500,0
|
|
20240717,193200,207710300,70500,70500,70500,70500,0
|
|
20240717,193100,207710300,70500,70500,70500,70500,0
|
|
20240717,193000,207710300,70500,70500,70500,70500,0
|
|
20240717,192900,207710300,70500,70500,70500,70500,0
|
|
20240717,192800,207710300,70500,70500,70500,70500,0
|
|
20240717,192700,207710300,70500,70500,70500,70500,0
|
|
20240717,192600,207710300,70500,70500,70500,70500,0
|
|
20240717,192500,207710300,70500,70500,70500,70500,0
|
|
20240717,192400,207710300,70500,70500,70500,70500,0
|
|
20240717,192300,207710300,70500,70500,70500,70500,0
|
|
20240717,192200,207710300,70500,70500,70500,70500,0
|
|
20240717,192100,207710300,70500,70500,70500,70500,0
|
|
20240717,192000,207710300,70500,70500,70500,70500,126
|
|
20240717,191900,207710300,70500,70500,70500,70500,0
|
|
20240717,191800,207710300,70500,70500,70500,70500,0
|
|
20240717,191700,207710300,70500,70500,70500,70500,0
|
|
20240717,191600,207710300,70500,70500,70500,70500,0
|
|
20240717,191500,207710300,70500,70500,70500,70500,0
|
|
20240717,191400,207710300,70500,70500,70500,70500,0
|
|
20240717,191300,207710300,70500,70500,70500,70500,0
|
|
20240717,191200,207710300,70500,70500,70500,70500,0
|
|
20240717,191100,207710300,70500,70500,70500,70500,0
|
|
20240717,191000,207710300,70500,70500,70500,70500,0
|
|
20240717,190900,207710300,70500,70500,70500,70500,0
|
|
20240717,190800,207710300,70500,70500,70500,70500,0
|
|
20240717,190700,207710300,70500,70500,70500,70500,0
|
|
20240717,190600,207710300,70500,70500,70500,70500,0
|
|
20240717,190500,207710300,70500,70500,70500,70500,0
|
|
20240717,190400,207710300,70500,70500,70500,70500,0
|
|
20240717,190300,207710300,70500,70500,70500,70500,0
|
|
20240717,190200,207710300,70500,70500,70500,70500,0
|
|
20240717,190100,207710300,70500,70500,70500,70500,0
|
|
20240717,190000,207710300,70500,70500,70500,70500,0
|
|
20240717,185900,207710300,70500,70500,70500,70500,0
|
|
20240717,185800,207710300,70500,70500,70500,70500,0
|
|
20240717,185700,207710300,70500,70500,70500,70500,0
|
|
20240717,185600,207710300,70500,70500,70500,70500,0
|
|
20240717,185500,207710300,70500,70500,70500,70500,0
|
|
20240717,185400,207710300,70500,70500,70500,70500,0
|
|
20240717,185300,207710300,70500,70500,70500,70500,0
|
|
20240717,185200,207710300,70500,70500,70500,70500,0
|
|
20240717,185100,207710300,70500,70500,70500,70500,0
|
|
20240717,185000,207710300,70500,70500,70500,70500,126
|
|
20240717,184900,207710300,70500,70500,70500,70500,0
|
|
20240717,184800,207710300,70500,70500,70500,70500,0
|
|
20240717,184700,207710300,70500,70500,70500,70500,0
|
|
20240717,184600,207710300,70500,70500,70500,70500,0
|
|
20240717,184500,207710300,70500,70500,70500,70500,0
|
|
20240717,184400,207710300,70500,70500,70500,70500,0
|
|
20240717,184300,207710300,70500,70500,70500,70500,0
|
|
20240717,184200,207710300,70500,70500,70500,70500,0
|
|
20240717,184100,207710300,70500,70500,70500,70500,0
|
|
20240717,184000,207710300,70500,70500,70500,70500,0
|
|
20240717,183900,207710300,70500,70500,70500,70500,0
|
|
20240717,183800,207710300,70500,70500,70500,70500,0
|
|
20240717,183700,207710300,70500,70500,70500,70500,0
|
|
20240717,183600,207710300,70500,70500,70500,70500,0
|
|
20240717,183500,207710300,70500,70500,70500,70500,0
|
|
20240717,183400,207710300,70500,70500,70500,70500,0
|
|
20240717,183300,207710300,70500,70500,70500,70500,0
|
|
20240717,183200,207710300,70500,70500,70500,70500,0
|
|
20240717,183100,207710300,70500,70500,70500,70500,0
|
|
20240717,183000,207710300,70500,70500,70500,70500,0
|
|
20240717,182900,207710300,70500,70500,70500,70500,0
|
|
20240717,182800,207710300,70500,70500,70500,70500,0
|
|
20240717,182700,207710300,70500,70500,70500,70500,0
|
|
20240717,182600,207710300,70500,70500,70500,70500,0
|
|
20240717,182500,207710300,70500,70500,70500,70500,0
|
|
20240717,182400,207710300,70500,70500,70500,70500,0
|
|
20240717,182300,207710300,70500,70500,70500,70500,0
|
|
20240717,182200,207710300,70500,70500,70500,70500,0
|
|
20240717,182100,207710300,70500,70500,70500,70500,0
|
|
20240717,182000,207710300,70500,70500,70500,70500,126
|
|
20240717,181900,207710300,70500,70500,70500,70500,0
|
|
20240717,181800,207710300,70500,70500,70500,70500,0
|
|
20240717,181700,207710300,70500,70500,70500,70500,0
|
|
20240717,181600,207710300,70500,70500,70500,70500,0
|
|
20240717,181500,207710300,70500,70500,70500,70500,0
|
|
20240717,181400,207710300,70500,70500,70500,70500,0
|
|
20240717,181300,207710300,70500,70500,70500,70500,0
|
|
20240717,181200,207710300,70500,70500,70500,70500,0
|
|
20240717,181100,207710300,70500,70500,70500,70500,0
|
|
20240717,181000,207710300,70500,70500,70500,70500,0
|
|
20240717,180900,207710300,70500,70500,70500,70500,0
|
|
20240717,180800,207710300,70500,70500,70500,70500,0
|
|
20240717,180700,207710300,70500,70500,70500,70500,0
|
|
20240717,180600,207710300,70500,70500,70500,70500,0
|
|
20240717,180500,207710300,70500,70500,70500,70500,0
|
|
20240717,180400,207710300,70500,70500,70500,70500,0
|
|
20240717,180300,207710300,70500,70500,70500,70500,0
|
|
20240717,180200,207710300,70500,70500,70500,70500,0
|
|
20240717,180100,207710300,70500,70500,70500,70500,0
|
|
20240717,180000,207710300,70500,70500,70500,70500,0
|
|
20240717,175900,207710300,70500,70500,70500,70500,0
|
|
20240717,175800,207710300,70500,70500,70500,70500,0
|
|
20240717,175700,207710300,70500,70500,70500,70500,0
|
|
20240717,175600,207710300,70500,70500,70500,70500,0
|
|
20240717,175500,207710300,70500,70500,70500,70500,0
|
|
20240717,175400,207710300,70500,70500,70500,70500,0
|
|
20240717,175300,207710300,70500,70500,70500,70500,0
|
|
20240717,175200,207710300,70500,70500,70500,70500,0
|
|
20240717,175100,207710300,70500,70500,70500,70500,0
|
|
20240717,175000,207710300,70500,70500,70500,70500,126
|
|
20240717,174900,207710300,70500,70500,70500,70500,0
|
|
20240717,174800,207710300,70500,70500,70500,70500,0
|
|
20240717,174700,207710300,70500,70500,70500,70500,0
|
|
20240717,174600,207710300,70500,70500,70500,70500,0
|
|
20240717,174500,207710300,70500,70500,70500,70500,0
|
|
20240717,174400,207710300,70500,70500,70500,70500,0
|
|
20240717,174300,207710300,70500,70500,70500,70500,0
|
|
20240717,174200,207710300,70500,70500,70500,70500,0
|
|
20240717,174100,207710300,70500,70500,70500,70500,0
|
|
20240717,174000,207710300,70500,70500,70500,70500,0
|
|
20240717,173900,207710300,70500,70500,70500,70500,0
|
|
20240717,173800,207710300,70500,70500,70500,70500,0
|
|
20240717,173700,207710300,70500,70500,70500,70500,0
|
|
20240717,173600,207710300,70500,70500,70500,70500,0
|
|
20240717,173500,207710300,70500,70500,70500,70500,0
|
|
20240717,173400,207710300,70500,70500,70500,70500,0
|
|
20240717,173300,207710300,70500,70500,70500,70500,0
|
|
20240717,173200,207710300,70500,70500,70500,70500,0
|
|
20240717,173100,207710300,70500,70500,70500,70500,0
|
|
20240717,173000,207710300,70500,70500,70500,70500,0
|
|
20240717,172900,207710300,70500,70500,70500,70500,0
|
|
20240717,172800,207710300,70500,70500,70500,70500,0
|
|
20240717,172700,207710300,70500,70500,70500,70500,0
|
|
20240717,172600,207710300,70500,70500,70500,70500,0
|
|
20240717,172500,207710300,70500,70500,70500,70500,0
|
|
20240717,172400,207710300,70500,70500,70500,70500,0
|
|
20240717,172300,207710300,70500,70500,70500,70500,0
|
|
20240717,172200,207710300,70500,70500,70500,70500,0
|
|
20240717,172100,207710300,70500,70500,70500,70500,0
|
|
20240717,172000,207710300,70500,70500,70500,70500,126
|
|
20240717,171900,207710300,70500,70500,70500,70500,0
|
|
20240717,171800,207710300,70500,70500,70500,70500,0
|
|
20240717,171700,207710300,70500,70500,70500,70500,0
|
|
20240717,171600,207710300,70500,70500,70500,70500,0
|
|
20240717,171500,207710300,70500,70500,70500,70500,0
|
|
20240717,171400,207710300,70500,70500,70500,70500,0
|
|
20240717,171300,207710300,70500,70500,70500,70500,0
|
|
20240717,171200,207710300,70500,70500,70500,70500,0
|
|
20240717,171100,207710300,70500,70500,70500,70500,0
|
|
20240717,171000,207710300,70500,70500,70500,70500,0
|
|
20240717,170900,207710300,70500,70500,70500,70500,0
|
|
20240717,170800,207710300,70500,70500,70500,70500,0
|
|
20240717,170700,207710300,70500,70500,70500,70500,0
|
|
20240717,170600,207710300,70500,70500,70500,70500,0
|
|
20240717,170500,207710300,70500,70500,70500,70500,0
|
|
20240717,170400,207710300,70500,70500,70500,70500,0
|
|
20240717,170300,207710300,70500,70500,70500,70500,0
|
|
20240717,170200,207710300,70500,70500,70500,70500,0
|
|
20240717,170100,207710300,70500,70500,70500,70500,0
|
|
20240717,170000,207710300,70500,70500,70500,70500,0
|
|
20240717,165900,207710300,70500,70500,70500,70500,0
|
|
20240717,165800,207710300,70500,70500,70500,70500,0
|
|
20240717,165700,207710300,70500,70500,70500,70500,0
|
|
20240717,165600,207710300,70500,70500,70500,70500,0
|
|
20240717,165500,207710300,70500,70500,70500,70500,0
|
|
20240717,165400,207710300,70500,70500,70500,70500,0
|
|
20240717,165300,207710300,70500,70500,70500,70500,0
|
|
20240717,165200,207710300,70500,70500,70500,70500,0
|
|
20240717,165100,207710300,70500,70500,70500,70500,0
|
|
20240717,165000,207710300,70500,70500,70500,70500,126
|
|
20240717,164900,207710300,70500,70500,70500,70500,0
|
|
20240717,164800,207710300,70500,70500,70500,70500,0
|
|
20240717,164700,207710300,70500,70500,70500,70500,0
|
|
20240717,164600,207710300,70500,70500,70500,70500,0
|
|
20240717,164500,207710300,70500,70500,70500,70500,0
|
|
20240717,164400,207710300,70500,70500,70500,70500,0
|
|
20240717,164300,207710300,70500,70500,70500,70500,0
|
|
20240717,164200,207710300,70500,70500,70500,70500,0
|
|
20240717,164100,207710300,70500,70500,70500,70500,0
|
|
20240717,164000,207710300,70500,70500,70500,70500,0
|
|
20240717,163900,207710300,70500,70500,70500,70500,0
|
|
20240717,163800,207710300,70500,70500,70500,70500,0
|
|
20240717,163700,207710300,70500,70500,70500,70500,0
|
|
20240717,163600,207710300,70500,70500,70500,70500,0
|
|
20240717,163500,207710300,70500,70500,70500,70500,0
|
|
20240717,163400,207710300,70500,70500,70500,70500,0
|
|
20240717,163300,207710300,70500,70500,70500,70500,0
|
|
20240717,163200,207710300,70500,70500,70500,70500,0
|
|
20240717,163100,207710300,70500,70500,70500,70500,0
|
|
20240717,163000,207710300,70500,70500,70500,70500,0
|
|
20240717,162900,207710300,70500,70500,70500,70500,0
|
|
20240717,162800,207710300,70500,70500,70500,70500,0
|
|
20240717,162700,207710300,70500,70500,70500,70500,0
|
|
20240717,162600,207710300,70500,70500,70500,70500,0
|
|
20240717,162500,207710300,70500,70500,70500,70500,0
|
|
20240717,162400,207710300,70500,70500,70500,70500,0
|
|
20240717,162300,207710300,70500,70500,70500,70500,0
|
|
20240717,162200,207710300,70500,70500,70500,70500,0
|
|
20240717,162100,207710300,70500,70500,70500,70500,0
|
|
20240717,162000,207710300,70500,70500,70500,70500,126
|
|
20240717,161900,207710300,70500,70500,70500,70500,0
|
|
20240717,161800,207710300,70500,70500,70500,70500,0
|
|
20240717,161700,207710300,70500,70500,70500,70500,0
|
|
20240717,161600,207710300,70500,70500,70500,70500,0
|
|
20240717,161500,207710300,70500,70500,70500,70500,0
|
|
20240717,161400,207710300,70500,70500,70500,70500,0
|
|
20240717,161300,207710300,70500,70500,70500,70500,0
|
|
20240717,161200,207710300,70500,70500,70500,70500,0
|
|
20240717,161100,207710300,70500,70500,70500,70500,0
|
|
20240717,161000,207710300,70500,70500,70500,70500,0
|
|
20240717,160900,207710300,70500,70500,70500,70500,0
|
|
20240717,160800,207710300,70500,70500,70500,70500,0
|
|
20240717,160700,207710300,70500,70500,70500,70500,0
|
|
20240717,160600,207710300,70500,70500,70500,70500,0
|
|
20240717,160500,207710300,70500,70500,70500,70500,0
|
|
20240717,160400,207710300,70500,70500,70500,70500,0
|
|
20240717,160300,207710300,70500,70500,70500,70500,0
|
|
20240717,160200,207710300,70500,70500,70500,70500,0
|
|
20240717,160100,207710300,70500,70500,70500,70500,0
|
|
20240717,160000,207710300,70500,70500,70500,70500,0
|
|
20240717,155900,207710300,70500,70500,70500,70500,0
|
|
20240717,155800,207710300,70500,70500,70500,70500,0
|
|
20240717,155700,207710300,70500,70500,70500,70500,0
|
|
20240717,155600,207710300,70500,70500,70500,70500,0
|
|
20240717,155500,207710300,70500,70500,70500,70500,0
|
|
20240717,155400,207710300,70500,70500,70500,70500,0
|
|
20240717,155300,207710300,70500,70500,70500,70500,0
|
|
20240717,155200,207710300,70500,70500,70500,70500,0
|
|
20240717,155100,207710300,70500,70500,70500,70500,0
|
|
20240717,155000,207710300,70500,70500,70500,70500,126
|
|
20240717,154900,207710300,70500,70500,70500,70500,0
|
|
20240717,154800,207710300,70500,70500,70500,70500,0
|
|
20240717,154700,207710300,70500,70500,70500,70500,0
|
|
20240717,154600,207710300,70500,70500,70500,70500,0
|
|
20240717,154500,207710300,70500,70500,70500,70500,0
|
|
20240717,154400,207710300,70500,70500,70500,70500,0
|
|
20240717,154300,207710300,70500,70500,70500,70500,0
|
|
20240717,154200,207710300,70500,70500,70500,70500,0
|
|
20240717,154100,207710300,70500,70500,70500,70500,0
|
|
20240717,154000,207710300,70500,70500,70500,70500,0
|
|
20240717,153900,207710300,70500,70500,70500,70500,0
|
|
20240717,153800,207710300,70500,70500,70500,70500,0
|
|
20240717,153700,207710300,70500,70500,70500,70500,0
|
|
20240717,153600,207710300,70500,70500,70500,70500,0
|
|
20240717,153500,207710300,70500,70500,70500,70500,0
|
|
20240717,153400,207710300,70500,70500,70500,70500,0
|
|
20240717,153300,207710300,70500,70500,70500,70500,0
|
|
20240717,153200,207710300,70500,70500,70500,70500,0
|
|
20240717,153100,207710300,70500,70500,70500,70500,0
|
|
20240717,153000,207710300,70500,70500,70500,70500,126
|
|
20240717,152900,198827300,70800,70800,70800,70800,0
|
|
20240717,152800,198827300,70800,70800,70800,70800,0
|
|
20240717,152700,198827300,70800,70800,70800,70800,0
|
|
20240717,152600,198827300,70800,70800,70800,70800,0
|
|
20240717,152500,198827300,70800,70800,70800,70800,0
|
|
20240717,152400,198827300,70800,70800,70800,70800,0
|
|
20240717,152300,198827300,70800,70800,70800,70800,0
|
|
20240717,152200,198827300,70800,70800,70800,70800,0
|
|
20240717,152100,198827300,70800,70800,70800,70800,0
|
|
20240717,152000,198827300,70800,70800,70800,70800,0
|
|
20240717,151900,198827300,70800,70800,70800,70800,2
|
|
20240717,151800,198685700,70800,70700,70800,70700,84
|
|
20240717,151700,192746700,70700,70700,70700,70700,0
|
|
20240717,151600,192746700,70700,70700,70700,70700,0
|
|
20240717,151500,192746700,70700,70600,70700,70600,4
|
|
20240717,151400,192464000,70600,70600,70600,70600,0
|
|
20240717,151300,192464000,70600,70600,70600,70600,0
|
|
20240717,151200,192464000,70600,70600,70600,70600,0
|
|
20240717,151100,192464000,70600,70600,70600,70600,0
|
|
20240717,151000,192464000,70600,70600,70600,70600,42
|
|
20240717,150900,189498800,70600,70600,70600,70600,0
|
|
20240717,150800,189498800,70600,70600,70600,70600,0
|
|
20240717,150700,189498800,70600,70600,70600,70600,32
|
|
20240717,150600,187239600,70600,70600,70600,70600,0
|
|
20240717,150500,187239600,70600,70600,70600,70600,0
|
|
20240717,150400,187239600,70600,70600,70600,70600,0
|
|
20240717,150300,187239600,70600,70600,70600,70600,0
|
|
20240717,150200,187239600,70600,70600,70600,70600,0
|
|
20240717,150100,187239600,70600,70600,70600,70600,0
|
|
20240717,150000,187239600,70600,70800,70800,70600,2
|
|
20240717,145900,187098200,70700,70700,70700,70700,0
|
|
20240717,145800,187098200,70700,70700,70700,70700,15
|
|
20240717,145700,186037700,70500,70500,70500,70500,0
|
|
20240717,145600,186037700,70500,70500,70500,70500,0
|
|
20240717,145500,186037700,70500,70500,70500,70500,10
|
|
20240717,145400,185332700,70500,70500,70500,70500,0
|
|
20240717,145300,185332700,70500,70500,70500,70500,0
|
|
20240717,145200,185332700,70500,70500,70500,70500,0
|
|
20240717,145100,185332700,70500,70500,70500,70500,0
|
|
20240717,145000,185332700,70500,70500,70500,70500,7
|
|
20240717,144900,184839200,70900,70900,70900,70900,0
|
|
20240717,144800,184839200,70900,70900,70900,70900,0
|
|
20240717,144700,184839200,70900,70900,70900,70900,0
|
|
20240717,144600,184839200,70900,70900,70900,70900,0
|
|
20240717,144500,184839200,70900,70900,70900,70900,0
|
|
20240717,144400,184839200,70900,70900,70900,70900,0
|
|
20240717,144300,184839200,70900,70900,70900,70900,0
|
|
20240717,144200,184839200,70900,70900,70900,70900,0
|
|
20240717,144100,184839200,70900,70700,70900,70700,41
|
|
20240717,144000,181933400,70600,70600,70600,70600,5
|
|
20240717,143900,181580400,70500,70500,70500,70500,0
|
|
20240717,143800,181580400,70500,70500,70500,70500,0
|
|
20240717,143700,181580400,70500,70500,70500,70500,0
|
|
20240717,143600,181580400,70500,70500,70500,70500,0
|
|
20240717,143500,181580400,70500,70500,70500,70500,1
|
|
20240717,143400,181509900,70500,70500,70500,70500,0
|
|
20240717,143300,181509900,70500,70500,70500,70500,0
|
|
20240717,143200,181509900,70500,70500,70500,70500,0
|
|
20240717,143100,181509900,70500,70500,70500,70500,0
|
|
20240717,143000,181509900,70500,70500,70500,70500,3
|
|
20240717,142900,181298400,70500,70500,70500,70500,0
|
|
20240717,142800,181298400,70500,70500,70500,70500,0
|
|
20240717,142700,181298400,70500,70500,70500,70500,1
|
|
20240717,142600,181227900,70600,70600,70600,70600,0
|
|
20240717,142500,181227900,70600,70600,70600,70600,0
|
|
20240717,142400,181227900,70600,70600,70600,70600,0
|
|
20240717,142300,181227900,70600,70600,70600,70600,0
|
|
20240717,142200,181227900,70600,70600,70600,70600,34
|
|
20240717,142100,178827500,70600,70600,70600,70600,0
|
|
20240717,142000,178827500,70600,70600,70600,70600,1
|
|
20240717,141900,178756900,70700,70700,70700,70700,0
|
|
20240717,141800,178756900,70700,70700,70700,70700,0
|
|
20240717,141700,178756900,70700,70700,70700,70700,0
|
|
20240717,141600,178756900,70700,70700,70700,70700,0
|
|
20240717,141500,178756900,70700,70500,70700,70500,28
|
|
20240717,141400,176780400,70500,70500,70500,70500,0
|
|
20240717,141300,176780400,70500,70500,70500,70500,0
|
|
20240717,141200,176780400,70500,70500,70500,70500,0
|
|
20240717,141100,176780400,70500,70800,70800,70500,178
|
|
20240717,141000,164227500,70600,70600,70600,70600,3
|
|
20240717,140900,164015700,70600,70600,70600,70600,0
|
|
20240717,140800,164015700,70600,70600,70600,70600,0
|
|
20240717,140700,164015700,70600,70600,70600,70600,0
|
|
20240717,140600,164015700,70600,70600,70600,70600,0
|
|
20240717,140500,164015700,70600,70600,70600,70600,0
|
|
20240717,140400,164015700,70600,70600,70600,70600,0
|
|
20240717,140300,164015700,70600,70600,70600,70600,0
|
|
20240717,140200,164015700,70600,70600,70600,70600,0
|
|
20240717,140100,164015700,70600,70600,70600,70600,0
|
|
20240717,140000,164015700,70600,70600,70600,70600,0
|
|
20240717,135900,164015700,70600,70600,70600,70600,0
|
|
20240717,135800,164015700,70600,70600,70600,70600,1
|
|
20240717,135700,163945100,70700,70700,70700,70700,5
|
|
20240717,135600,163591600,70700,70800,70800,70700,12
|
|
20240717,135500,162743000,70800,70800,70800,70800,1
|
|
20240717,135400,162672200,70700,70700,70700,70700,1
|
|
20240717,135300,162601500,70700,70800,70800,70700,7
|
|
20240717,135200,162106400,70800,70800,70800,70800,39
|
|
20240717,135100,159345200,70600,70600,70600,70600,0
|
|
20240717,135000,159345200,70600,70600,70600,70600,1
|
|
20240717,134900,159274600,70700,70700,70700,70700,0
|
|
20240717,134800,159274600,70700,70700,70700,70700,1
|
|
20240717,134700,159203900,70700,70700,70700,70700,0
|
|
20240717,134600,159203900,70700,70700,70700,70700,0
|
|
20240717,134500,159203900,70700,70700,70700,70700,62
|
|
20240717,134400,154820500,70600,70600,70600,70600,0
|
|
20240717,134300,154820500,70600,70600,70600,70600,11
|
|
20240717,134200,154043900,70600,70600,70600,70600,0
|
|
20240717,134100,154043900,70600,70600,70600,70600,0
|
|
20240717,134000,154043900,70600,70600,70600,70600,11
|
|
20240717,133900,153267300,70500,70500,70500,70500,0
|
|
20240717,133800,153267300,70500,70500,70500,70500,0
|
|
20240717,133700,153267300,70500,70500,70500,70500,0
|
|
20240717,133600,153267300,70500,70500,70500,70500,0
|
|
20240717,133500,153267300,70500,70500,70500,70500,0
|
|
20240717,133400,153267300,70500,70500,70500,70500,0
|
|
20240717,133300,153267300,70500,70500,70500,70500,0
|
|
20240717,133200,153267300,70500,70500,70500,70500,0
|
|
20240717,133100,153267300,70500,70500,70500,70500,0
|
|
20240717,133000,153267300,70500,70500,70500,70500,1
|
|
20240717,132900,153196800,70600,70600,70600,70600,0
|
|
20240717,132800,153196800,70600,70600,70600,70600,0
|
|
20240717,132700,153196800,70600,70600,70600,70600,0
|
|
20240717,132600,153196800,70600,70600,70600,70600,0
|
|
20240717,132500,153196800,70600,70600,70600,70600,0
|
|
20240717,132400,153196800,70600,70600,70600,70600,0
|
|
20240717,132300,153196800,70600,70600,70600,70600,0
|
|
20240717,132200,153196800,70600,70600,70600,70600,0
|
|
20240717,132100,153196800,70600,70600,70600,70600,0
|
|
20240717,132000,153196800,70600,70600,70600,70600,1
|
|
20240717,131900,153126200,70500,70500,70500,70500,0
|
|
20240717,131800,153126200,70500,70500,70500,70500,0
|
|
20240717,131700,153126200,70500,70500,70500,70500,0
|
|
20240717,131600,153126200,70500,70500,70500,70500,0
|
|
20240717,131500,153126200,70500,70500,70500,70500,0
|
|
20240717,131400,153126200,70500,70500,70500,70500,0
|
|
20240717,131300,153126200,70500,70500,70500,70500,0
|
|
20240717,131200,153126200,70500,70500,70500,70500,0
|
|
20240717,131100,153126200,70500,70500,70500,70500,0
|
|
20240717,131000,153126200,70500,70500,70500,70500,1
|
|
20240717,130900,153055700,70600,70600,70600,70600,0
|
|
20240717,130800,153055700,70600,70600,70600,70600,2
|
|
20240717,130700,152914500,70600,70600,70600,70600,0
|
|
20240717,130600,152914500,70600,70600,70600,70600,0
|
|
20240717,130500,152914500,70600,70600,70600,70600,0
|
|
20240717,130400,152914500,70600,70600,70600,70600,0
|
|
20240717,130300,152914500,70600,70600,70600,70600,0
|
|
20240717,130200,152914500,70600,70600,70600,70600,10
|
|
20240717,130100,152208500,70600,70600,70600,70600,0
|
|
20240717,130000,152208500,70600,70600,70600,70600,2
|
|
20240717,125900,152067300,70600,70600,70600,70600,0
|
|
20240717,125800,152067300,70600,70600,70600,70600,1
|
|
20240717,125700,151996700,70500,70500,70500,70500,0
|
|
20240717,125600,151996700,70500,70500,70500,70500,0
|
|
20240717,125500,151996700,70500,70500,70500,70500,5
|
|
20240717,125400,151644200,70500,70500,70500,70500,0
|
|
20240717,125300,151644200,70500,70500,70500,70500,0
|
|
20240717,125200,151644200,70500,70500,70500,70500,0
|
|
20240717,125100,151644200,70500,70500,70500,70500,0
|
|
20240717,125000,151644200,70500,70500,70500,70500,1
|
|
20240717,124900,151573700,70500,70500,70500,70500,1
|
|
20240717,124800,151503200,70500,70500,70500,70500,0
|
|
20240717,124700,151503200,70500,70500,70500,70500,58
|
|
20240717,124600,147414200,70500,70500,70500,70500,0
|
|
20240717,124500,147414200,70500,70500,70500,70500,0
|
|
20240717,124400,147414200,70500,70500,70500,70500,0
|
|
20240717,124300,147414200,70500,70500,70500,70500,0
|
|
20240717,124200,147414200,70500,70500,70500,70500,0
|
|
20240717,124100,147414200,70500,70500,70500,70500,0
|
|
20240717,124000,147414200,70500,70500,70500,70500,1
|
|
20240717,123900,147343700,70500,70500,70500,70500,0
|
|
20240717,123800,147343700,70500,70500,70500,70500,0
|
|
20240717,123700,147343700,70500,70500,70500,70500,1
|
|
20240717,123600,147273200,70500,70500,70500,70500,0
|
|
20240717,123500,147273200,70500,70500,70500,70500,30
|
|
20240717,123400,145158200,70500,70500,70500,70500,0
|
|
20240717,123300,145158200,70500,70500,70500,70500,15
|
|
20240717,123200,144100700,70500,70500,70500,70500,0
|
|
20240717,123100,144100700,70500,70500,70500,70500,0
|
|
20240717,123000,144100700,70500,70500,70500,70500,0
|
|
20240717,122900,144100700,70500,70500,70500,70500,0
|
|
20240717,122800,144100700,70500,70500,70500,70500,0
|
|
20240717,122700,144100700,70500,70500,70500,70500,0
|
|
20240717,122600,144100700,70500,70500,70500,70500,0
|
|
20240717,122500,144100700,70500,70500,70500,70500,0
|
|
20240717,122400,144100700,70500,70500,70500,70500,0
|
|
20240717,122300,144100700,70500,70500,70500,70500,0
|
|
20240717,122200,144100700,70500,70500,70500,70500,14
|
|
20240717,122100,143113700,70500,70500,70500,70500,0
|
|
20240717,122000,143113700,70500,70500,70500,70500,1
|
|
20240717,121900,143043200,70400,70400,70400,70400,0
|
|
20240717,121800,143043200,70400,70400,70400,70400,0
|
|
20240717,121700,143043200,70400,70400,70400,70400,0
|
|
20240717,121600,143043200,70400,70400,70400,70400,0
|
|
20240717,121500,143043200,70400,70400,70400,70400,0
|
|
20240717,121400,143043200,70400,70400,70400,70400,0
|
|
20240717,121300,143043200,70400,70400,70400,70400,72
|
|
20240717,121200,137974400,70400,70400,70400,70400,0
|
|
20240717,121100,137974400,70400,70400,70400,70400,0
|
|
20240717,121000,137974400,70400,70400,70400,70400,1
|
|
20240717,120900,137904000,70400,70400,70400,70400,0
|
|
20240717,120800,137904000,70400,70400,70400,70400,0
|
|
20240717,120700,137904000,70400,70400,70400,70400,5
|
|
20240717,120600,137552000,70300,70300,70300,70300,0
|
|
20240717,120500,137552000,70300,70300,70300,70300,0
|
|
20240717,120400,137552000,70300,70300,70300,70300,0
|
|
20240717,120300,137552000,70300,70300,70300,70300,0
|
|
20240717,120200,137552000,70300,70300,70300,70300,0
|
|
20240717,120100,137552000,70300,70300,70300,70300,0
|
|
20240717,120000,137552000,70300,70300,70300,70300,0
|
|
20240717,115900,137552000,70300,70300,70300,70300,0
|
|
20240717,115800,137552000,70300,70300,70300,70300,0
|
|
20240717,115700,137552000,70300,70300,70300,70300,0
|
|
20240717,115600,137552000,70300,70300,70300,70300,0
|
|
20240717,115500,137552000,70300,70300,70300,70300,0
|
|
20240717,115400,137552000,70300,70300,70300,70300,0
|
|
20240717,115300,137552000,70300,70300,70300,70300,0
|
|
20240717,115200,137552000,70300,70300,70300,70300,0
|
|
20240717,115100,137552000,70300,70300,70300,70300,0
|
|
20240717,115000,137552000,70300,70300,70300,70300,0
|
|
20240717,114900,137552000,70300,70300,70300,70300,11
|
|
20240717,114800,136778700,70400,70400,70400,70400,0
|
|
20240717,114700,136778700,70400,70400,70400,70400,1
|
|
20240717,114600,136708300,70300,70300,70300,70300,7
|
|
20240717,114500,136216200,70300,70300,70300,70300,25
|
|
20240717,114400,134458700,70400,70400,70400,70400,0
|
|
20240717,114300,134458700,70400,70400,70400,70400,0
|
|
20240717,114200,134458700,70400,70400,70400,70400,0
|
|
20240717,114100,134458700,70400,70400,70400,70400,0
|
|
20240717,114000,134458700,70400,70400,70400,70400,11
|
|
20240717,113900,133684300,70400,70400,70400,70400,59
|
|
20240717,113800,129530700,70400,70400,70400,70400,82
|
|
20240717,113700,123757900,70300,70300,70300,70300,400
|
|
20240717,113600,95637900,70400,70700,70700,70300,576
|
|
20240717,113500,55075900,70700,70700,70700,70700,0
|
|
20240717,113400,55075900,70700,70700,70700,70700,0
|
|
20240717,113300,55075900,70700,70700,70700,70700,0
|
|
20240717,113200,55075900,70700,70700,70700,70700,0
|
|
20240717,113100,55075900,70700,70700,70700,70700,0
|
|
20240717,113000,55075900,70700,70700,70700,70700,1
|
|
20240717,112900,55005200,70700,70700,70700,70700,0
|
|
20240717,112800,55005200,70700,70700,70700,70700,0
|
|
20240717,112700,55005200,70700,70700,70700,70700,1
|
|
20240717,112600,54934500,70700,70700,70700,70700,0
|
|
20240717,112500,54934500,70700,70700,70700,70700,0
|
|
20240717,112400,54934500,70700,70700,70700,70700,0
|
|
20240717,112300,54934500,70700,70700,70700,70700,1
|
|
20240717,112200,54863800,70700,70700,70700,70700,0
|
|
20240717,112100,54863800,70700,70700,70700,70700,0
|
|
20240717,112000,54863800,70700,70700,70700,70700,1
|
|
20240717,111900,54793100,70700,70700,70700,70700,0
|
|
20240717,111800,54793100,70700,70700,70700,70700,0
|
|
20240717,111700,54793100,70700,70700,70700,70700,0
|
|
20240717,111600,54793100,70700,70700,70700,70700,0
|
|
20240717,111500,54793100,70700,70700,70700,70700,0
|
|
20240717,111400,54793100,70700,70700,70700,70700,0
|
|
20240717,111300,54793100,70700,70600,70700,70600,19
|
|
20240717,111200,53450800,70500,70500,70500,70500,0
|
|
20240717,111100,53450800,70500,70500,70500,70500,0
|
|
20240717,111000,53450800,70500,70500,70500,70500,1
|
|
20240717,110900,53380300,70600,70600,70600,70600,0
|
|
20240717,110800,53380300,70600,70600,70600,70600,0
|
|
20240717,110700,53380300,70600,70600,70600,70600,0
|
|
20240717,110600,53380300,70600,70600,70600,70600,0
|
|
20240717,110500,53380300,70600,70600,70600,70600,0
|
|
20240717,110400,53380300,70600,70600,70600,70600,1
|
|
20240717,110300,53309700,70500,70500,70500,70500,2
|
|
20240717,110200,53168700,70500,70500,70500,70500,5
|
|
20240717,110100,52816200,70500,70500,70500,70500,5
|
|
20240717,110000,52463700,70600,70600,70600,70600,3
|
|
20240717,105900,52251900,70600,70600,70600,70600,8
|
|
20240717,105800,51687100,70600,70600,70600,70600,0
|
|
20240717,105700,51687100,70600,70600,70600,70600,2
|
|
20240717,105600,51545900,70500,70500,70500,70500,0
|
|
20240717,105500,51545900,70500,70500,70500,70500,0
|
|
20240717,105400,51545900,70500,70500,70500,70500,0
|
|
20240717,105300,51545900,70500,70500,70500,70500,0
|
|
20240717,105200,51545900,70500,70500,70500,70500,0
|
|
20240717,105100,51545900,70500,70500,70500,70500,1
|
|
20240717,105000,51475400,70500,70600,70600,70500,3
|
|
20240717,104900,51263700,70500,70500,70500,70500,0
|
|
20240717,104800,51263700,70500,70500,70500,70500,1
|
|
20240717,104700,51193200,70400,70400,70400,70400,7
|
|
20240717,104600,50700400,70400,70400,70400,70400,4
|
|
20240717,104500,50418800,70400,70400,70400,70400,18
|
|
20240717,104400,49151600,70500,70500,70500,70500,3
|
|
20240717,104300,48940100,70500,70500,70500,70500,2
|
|
20240717,104200,48799100,70600,70600,70600,70600,0
|
|
20240717,104100,48799100,70600,70600,70600,70600,0
|
|
20240717,104000,48799100,70600,70600,70600,70600,3
|
|
20240717,103900,48587300,70400,70400,70400,70400,28
|
|
20240717,103800,46616100,70400,70600,70600,70400,72
|
|
20240717,103700,41545800,70600,70600,70600,70600,0
|
|
20240717,103600,41545800,70600,70600,70600,70600,0
|
|
20240717,103500,41545800,70600,70600,70600,70600,0
|
|
20240717,103400,41545800,70600,70600,70600,70600,0
|
|
20240717,103300,41545800,70600,70600,70600,70600,0
|
|
20240717,103200,41545800,70600,70600,70600,70600,0
|
|
20240717,103100,41545800,70600,70600,70600,70600,1
|
|
20240717,103000,41475200,70600,70600,70600,70600,1
|
|
20240717,102900,41404600,70800,70800,70800,70800,0
|
|
20240717,102800,41404600,70800,70800,70800,70800,2
|
|
20240717,102700,41263000,70800,70700,70900,70700,40
|
|
20240717,102600,38429000,70700,70700,70700,70700,0
|
|
20240717,102500,38429000,70700,70700,70700,70700,1
|
|
20240717,102400,38358300,70900,70900,70900,70900,0
|
|
20240717,102300,38358300,70900,70900,70900,70900,0
|
|
20240717,102200,38358300,70900,70900,70900,70900,0
|
|
20240717,102100,38358300,70900,70700,70900,70700,2
|
|
20240717,102000,38216700,70700,70700,70900,70700,4
|
|
20240717,101900,37933700,70500,70500,70500,70500,0
|
|
20240717,101800,37933700,70500,70500,70500,70500,0
|
|
20240717,101700,37933700,70500,70600,70900,70500,99
|
|
20240717,101600,30933400,70500,70500,70500,70500,0
|
|
20240717,101500,30933400,70500,70500,70500,70500,0
|
|
20240717,101400,30933400,70500,70500,70500,70500,0
|
|
20240717,101300,30933400,70500,70500,70500,70500,0
|
|
20240717,101200,30933400,70500,70500,70500,70500,0
|
|
20240717,101100,30933400,70500,70500,70500,70500,0
|
|
20240717,101000,30933400,70500,70500,70500,70500,0
|
|
20240717,100900,30933400,70500,70500,70500,70500,0
|
|
20240717,100800,30933400,70500,70500,70500,70500,3
|
|
20240717,100700,30721900,70500,70500,70500,70500,1
|
|
20240717,100600,30651400,70500,70500,70500,70500,0
|
|
20240717,100500,30651400,70500,70500,70500,70500,0
|
|
20240717,100400,30651400,70500,70500,70500,70500,1
|
|
20240717,100300,30580900,70500,70500,70500,70500,0
|
|
20240717,100200,30580900,70500,70500,70500,70500,2
|
|
20240717,100100,30439900,70500,70500,70500,70500,3
|
|
20240717,100000,30228400,70500,70400,70500,70400,22
|
|
20240717,095900,28679200,70400,70400,70400,70400,0
|
|
20240717,095800,28679200,70400,70400,70400,70400,0
|
|
20240717,095700,28679200,70400,70400,70400,70400,4
|
|
20240717,095600,28397600,70300,70300,70300,70300,0
|
|
20240717,095500,28397600,70300,70300,70300,70300,17
|
|
20240717,095400,27202500,70300,70300,70300,70300,3
|
|
20240717,095300,26991600,70300,70300,70300,70300,0
|
|
20240717,095200,26991600,70300,70300,70300,70300,0
|
|
20240717,095100,26991600,70300,70300,70300,70300,0
|
|
20240717,095000,26991600,70300,70300,70300,70300,1
|
|
20240717,094900,26921300,70500,70500,70500,70500,1
|
|
20240717,094800,26850800,70500,70500,70600,70500,21
|
|
20240717,094700,25369300,70500,70500,70500,70500,0
|
|
20240717,094600,25369300,70500,70500,70500,70500,0
|
|
20240717,094500,25369300,70500,70500,70500,70500,0
|
|
20240717,094400,25369300,70500,70200,70500,70200,27
|
|
20240717,094300,23470300,70200,70200,70200,70200,0
|
|
20240717,094200,23470300,70200,70200,70200,70200,0
|
|
20240717,094100,23470300,70200,70200,70200,70200,0
|
|
20240717,094000,23470300,70200,70100,70200,70100,5
|
|
20240717,093900,23119700,70100,70100,70100,70100,0
|
|
20240717,093800,23119700,70100,70100,70100,70100,0
|
|
20240717,093700,23119700,70100,70100,70100,70100,0
|
|
20240717,093600,23119700,70100,70100,70100,70100,0
|
|
20240717,093500,23119700,70100,70100,70100,70100,0
|
|
20240717,093400,23119700,70100,70100,70100,70100,0
|
|
20240717,093300,23119700,70100,70100,70100,70100,0
|
|
20240717,093200,23119700,70100,70100,70100,70100,8
|
|
20240717,093100,22558900,70100,70100,70100,70100,0
|
|
20240717,093000,22558900,70100,70200,70200,70100,65
|
|
20240717,092900,17997700,70200,70200,70200,70200,0
|
|
20240717,092800,17997700,70200,70200,70200,70200,10
|
|
20240717,092700,17295700,70200,70300,70300,70100,34
|
|
20240717,092600,14908900,70500,70500,70500,70500,0
|
|
20240717,092500,14908900,70500,70500,70500,70500,0
|
|
20240717,092400,14908900,70500,70500,70500,70500,0
|
|
20240717,092300,14908900,70500,70500,70500,70500,1
|
|
20240717,092200,14838400,70500,70500,70500,70500,1
|
|
20240717,092100,14767900,70500,70500,70500,70500,8
|
|
20240717,092000,14203900,70500,70500,70500,70500,11
|
|
20240717,091900,13428400,70200,70200,70200,70200,0
|
|
20240717,091800,13428400,70200,70200,70200,70200,0
|
|
20240717,091700,13428400,70200,70200,70200,70200,30
|
|
20240717,091600,11322400,70200,70200,70200,70200,30
|
|
20240717,091500,9216400,70300,70300,70300,70300,0
|
|
20240717,091400,9216400,70300,70300,70300,70300,33
|
|
20240717,091300,6896500,70500,70500,70500,70500,10
|
|
20240717,091200,6191500,70600,70600,70600,70600,0
|
|
20240717,091100,6191500,70600,70600,70600,70600,0
|
|
20240717,091000,6191500,70600,70600,70600,70600,1
|
|
20240717,090900,6120900,70600,70600,70600,70600,5
|
|
20240717,090800,5767900,70700,70700,70700,70700,5
|
|
20240717,090700,5414400,70700,70700,70700,70700,0
|
|
20240717,090600,5414400,70700,70700,70700,70700,1
|
|
20240717,090500,5343700,70700,70300,70700,70300,5
|
|
20240717,090400,4991800,70400,70400,70400,70400,0
|
|
20240717,090300,4991800,70400,70400,70400,70400,0
|
|
20240717,090200,4991800,70400,70400,70400,70400,5
|
|
20240717,090100,4639800,70300,70300,70300,70300,6
|
|
20240717,090000,4218000,70300,70300,70300,70300,60
|