648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194500,186999300,70500,70500,70500,70500,128
|
|
20240718,194400,186999300,70500,70500,70500,70500,0
|
|
20240718,194300,186999300,70500,70500,70500,70500,0
|
|
20240718,194200,186999300,70500,70500,70500,70500,0
|
|
20240718,194100,186999300,70500,70500,70500,70500,0
|
|
20240718,194000,186999300,70500,70500,70500,70500,0
|
|
20240718,193900,186999300,70500,70500,70500,70500,0
|
|
20240718,193800,186999300,70500,70500,70500,70500,0
|
|
20240718,193700,186999300,70500,70500,70500,70500,0
|
|
20240718,193600,186999300,70500,70500,70500,70500,0
|
|
20240718,193500,186999300,70500,70500,70500,70500,0
|
|
20240718,193400,186999300,70500,70500,70500,70500,0
|
|
20240718,193300,186999300,70500,70500,70500,70500,0
|
|
20240718,193200,186999300,70500,70500,70500,70500,0
|
|
20240718,193100,186999300,70500,70500,70500,70500,0
|
|
20240718,193000,186999300,70500,70500,70500,70500,0
|
|
20240718,192900,186999300,70500,70500,70500,70500,0
|
|
20240718,192800,186999300,70500,70500,70500,70500,0
|
|
20240718,192700,186999300,70500,70500,70500,70500,0
|
|
20240718,192600,186999300,70500,70500,70500,70500,0
|
|
20240718,192500,186999300,70500,70500,70500,70500,0
|
|
20240718,192400,186999300,70500,70500,70500,70500,0
|
|
20240718,192300,186999300,70500,70500,70500,70500,0
|
|
20240718,192200,186999300,70500,70500,70500,70500,0
|
|
20240718,192100,186999300,70500,70500,70500,70500,0
|
|
20240718,192000,186999300,70500,70500,70500,70500,0
|
|
20240718,191900,186999300,70500,70500,70500,70500,0
|
|
20240718,191800,186999300,70500,70500,70500,70500,0
|
|
20240718,191700,186999300,70500,70500,70500,70500,0
|
|
20240718,191600,186999300,70500,70500,70500,70500,0
|
|
20240718,191500,186999300,70500,70500,70500,70500,128
|
|
20240718,191400,186999300,70500,70500,70500,70500,0
|
|
20240718,191300,186999300,70500,70500,70500,70500,0
|
|
20240718,191200,186999300,70500,70500,70500,70500,0
|
|
20240718,191100,186999300,70500,70500,70500,70500,0
|
|
20240718,191000,186999300,70500,70500,70500,70500,0
|
|
20240718,190900,186999300,70500,70500,70500,70500,0
|
|
20240718,190800,186999300,70500,70500,70500,70500,0
|
|
20240718,190700,186999300,70500,70500,70500,70500,0
|
|
20240718,190600,186999300,70500,70500,70500,70500,0
|
|
20240718,190500,186999300,70500,70500,70500,70500,0
|
|
20240718,190400,186999300,70500,70500,70500,70500,0
|
|
20240718,190300,186999300,70500,70500,70500,70500,0
|
|
20240718,190200,186999300,70500,70500,70500,70500,0
|
|
20240718,190100,186999300,70500,70500,70500,70500,0
|
|
20240718,190000,186999300,70500,70500,70500,70500,0
|
|
20240718,185900,186999300,70500,70500,70500,70500,0
|
|
20240718,185800,186999300,70500,70500,70500,70500,0
|
|
20240718,185700,186999300,70500,70500,70500,70500,0
|
|
20240718,185600,186999300,70500,70500,70500,70500,0
|
|
20240718,185500,186999300,70500,70500,70500,70500,0
|
|
20240718,185400,186999300,70500,70500,70500,70500,0
|
|
20240718,185300,186999300,70500,70500,70500,70500,0
|
|
20240718,185200,186999300,70500,70500,70500,70500,0
|
|
20240718,185100,186999300,70500,70500,70500,70500,0
|
|
20240718,185000,186999300,70500,70500,70500,70500,0
|
|
20240718,184900,186999300,70500,70500,70500,70500,0
|
|
20240718,184800,186999300,70500,70500,70500,70500,0
|
|
20240718,184700,186999300,70500,70500,70500,70500,0
|
|
20240718,184600,186999300,70500,70500,70500,70500,0
|
|
20240718,184500,186999300,70500,70500,70500,70500,128
|
|
20240718,184400,186999300,70500,70500,70500,70500,0
|
|
20240718,184300,186999300,70500,70500,70500,70500,0
|
|
20240718,184200,186999300,70500,70500,70500,70500,0
|
|
20240718,184100,186999300,70500,70500,70500,70500,0
|
|
20240718,184000,186999300,70500,70500,70500,70500,0
|
|
20240718,183900,186999300,70500,70500,70500,70500,0
|
|
20240718,183800,186999300,70500,70500,70500,70500,0
|
|
20240718,183700,186999300,70500,70500,70500,70500,0
|
|
20240718,183600,186999300,70500,70500,70500,70500,0
|
|
20240718,183500,186999300,70500,70500,70500,70500,0
|
|
20240718,183400,186999300,70500,70500,70500,70500,0
|
|
20240718,183300,186999300,70500,70500,70500,70500,0
|
|
20240718,183200,186999300,70500,70500,70500,70500,0
|
|
20240718,183100,186999300,70500,70500,70500,70500,0
|
|
20240718,183000,186999300,70500,70500,70500,70500,0
|
|
20240718,182900,186999300,70500,70500,70500,70500,0
|
|
20240718,182800,186999300,70500,70500,70500,70500,0
|
|
20240718,182700,186999300,70500,70500,70500,70500,0
|
|
20240718,182600,186999300,70500,70500,70500,70500,0
|
|
20240718,182500,186999300,70500,70500,70500,70500,0
|
|
20240718,182400,186999300,70500,70500,70500,70500,0
|
|
20240718,182300,186999300,70500,70500,70500,70500,0
|
|
20240718,182200,186999300,70500,70500,70500,70500,0
|
|
20240718,182100,186999300,70500,70500,70500,70500,0
|
|
20240718,182000,186999300,70500,70500,70500,70500,0
|
|
20240718,181900,186999300,70500,70500,70500,70500,0
|
|
20240718,181800,186999300,70500,70500,70500,70500,0
|
|
20240718,181700,186999300,70500,70500,70500,70500,0
|
|
20240718,181600,186999300,70500,70500,70500,70500,0
|
|
20240718,181500,186999300,70500,70500,70500,70500,128
|
|
20240718,181400,186999300,70500,70500,70500,70500,0
|
|
20240718,181300,186999300,70500,70500,70500,70500,0
|
|
20240718,181200,186999300,70500,70500,70500,70500,0
|
|
20240718,181100,186999300,70500,70500,70500,70500,0
|
|
20240718,181000,186999300,70500,70500,70500,70500,0
|
|
20240718,180900,186999300,70500,70500,70500,70500,0
|
|
20240718,180800,186999300,70500,70500,70500,70500,0
|
|
20240718,180700,186999300,70500,70500,70500,70500,0
|
|
20240718,180600,186999300,70500,70500,70500,70500,0
|
|
20240718,180500,186999300,70500,70500,70500,70500,0
|
|
20240718,180400,186999300,70500,70500,70500,70500,0
|
|
20240718,180300,186999300,70500,70500,70500,70500,0
|
|
20240718,180200,186999300,70500,70500,70500,70500,0
|
|
20240718,180100,186999300,70500,70500,70500,70500,0
|
|
20240718,180000,186999300,70500,70500,70500,70500,0
|
|
20240718,175900,186999300,70500,70500,70500,70500,0
|
|
20240718,175800,186999300,70500,70500,70500,70500,0
|
|
20240718,175700,186999300,70500,70500,70500,70500,0
|
|
20240718,175600,186999300,70500,70500,70500,70500,0
|
|
20240718,175500,186999300,70500,70500,70500,70500,0
|
|
20240718,175400,186999300,70500,70500,70500,70500,0
|
|
20240718,175300,186999300,70500,70500,70500,70500,0
|
|
20240718,175200,186999300,70500,70500,70500,70500,0
|
|
20240718,175100,186999300,70500,70500,70500,70500,0
|
|
20240718,175000,186999300,70500,70500,70500,70500,0
|
|
20240718,174900,186999300,70500,70500,70500,70500,0
|
|
20240718,174800,186999300,70500,70500,70500,70500,0
|
|
20240718,174700,186999300,70500,70500,70500,70500,0
|
|
20240718,174600,186999300,70500,70500,70500,70500,0
|
|
20240718,174500,186999300,70500,70500,70500,70500,128
|
|
20240718,174400,186999300,70500,70500,70500,70500,0
|
|
20240718,174300,186999300,70500,70500,70500,70500,0
|
|
20240718,174200,186999300,70500,70500,70500,70500,0
|
|
20240718,174100,186999300,70500,70500,70500,70500,0
|
|
20240718,174000,186999300,70500,70500,70500,70500,0
|
|
20240718,173900,186999300,70500,70500,70500,70500,0
|
|
20240718,173800,186999300,70500,70500,70500,70500,0
|
|
20240718,173700,186999300,70500,70500,70500,70500,0
|
|
20240718,173600,186999300,70500,70500,70500,70500,0
|
|
20240718,173500,186999300,70500,70500,70500,70500,0
|
|
20240718,173400,186999300,70500,70500,70500,70500,0
|
|
20240718,173300,186999300,70500,70500,70500,70500,0
|
|
20240718,173200,186999300,70500,70500,70500,70500,0
|
|
20240718,173100,186999300,70500,70500,70500,70500,0
|
|
20240718,173000,186999300,70500,70500,70500,70500,0
|
|
20240718,172900,186999300,70500,70500,70500,70500,0
|
|
20240718,172800,186999300,70500,70500,70500,70500,0
|
|
20240718,172700,186999300,70500,70500,70500,70500,0
|
|
20240718,172600,186999300,70500,70500,70500,70500,0
|
|
20240718,172500,186999300,70500,70500,70500,70500,0
|
|
20240718,172400,186999300,70500,70500,70500,70500,0
|
|
20240718,172300,186999300,70500,70500,70500,70500,0
|
|
20240718,172200,186999300,70500,70500,70500,70500,0
|
|
20240718,172100,186999300,70500,70500,70500,70500,0
|
|
20240718,172000,186999300,70500,70500,70500,70500,0
|
|
20240718,171900,186999300,70500,70500,70500,70500,0
|
|
20240718,171800,186999300,70500,70500,70500,70500,0
|
|
20240718,171700,186999300,70500,70500,70500,70500,0
|
|
20240718,171600,186999300,70500,70500,70500,70500,0
|
|
20240718,171500,186999300,70500,70500,70500,70500,128
|
|
20240718,171400,186999300,70500,70500,70500,70500,0
|
|
20240718,171300,186999300,70500,70500,70500,70500,0
|
|
20240718,171200,186999300,70500,70500,70500,70500,0
|
|
20240718,171100,186999300,70500,70500,70500,70500,0
|
|
20240718,171000,186999300,70500,70500,70500,70500,0
|
|
20240718,170900,186999300,70500,70500,70500,70500,0
|
|
20240718,170800,186999300,70500,70500,70500,70500,0
|
|
20240718,170700,186999300,70500,70500,70500,70500,0
|
|
20240718,170600,186999300,70500,70500,70500,70500,0
|
|
20240718,170500,186999300,70500,70500,70500,70500,0
|
|
20240718,170400,186999300,70500,70500,70500,70500,0
|
|
20240718,170300,186999300,70500,70500,70500,70500,0
|
|
20240718,170200,186999300,70500,70500,70500,70500,0
|
|
20240718,170100,186999300,70500,70500,70500,70500,0
|
|
20240718,170000,186999300,70500,70500,70500,70500,0
|
|
20240718,165900,186999300,70500,70500,70500,70500,0
|
|
20240718,165800,186999300,70500,70500,70500,70500,0
|
|
20240718,165700,186999300,70500,70500,70500,70500,0
|
|
20240718,165600,186999300,70500,70500,70500,70500,0
|
|
20240718,165500,186999300,70500,70500,70500,70500,0
|
|
20240718,165400,186999300,70500,70500,70500,70500,0
|
|
20240718,165300,186999300,70500,70500,70500,70500,0
|
|
20240718,165200,186999300,70500,70500,70500,70500,0
|
|
20240718,165100,186999300,70500,70500,70500,70500,0
|
|
20240718,165000,186999300,70500,70500,70500,70500,0
|
|
20240718,164900,186999300,70500,70500,70500,70500,0
|
|
20240718,164800,186999300,70500,70500,70500,70500,0
|
|
20240718,164700,186999300,70500,70500,70500,70500,0
|
|
20240718,164600,186999300,70500,70500,70500,70500,0
|
|
20240718,164500,186999300,70500,70500,70500,70500,128
|
|
20240718,164400,186999300,70500,70500,70500,70500,0
|
|
20240718,164300,186999300,70500,70500,70500,70500,0
|
|
20240718,164200,186999300,70500,70500,70500,70500,0
|
|
20240718,164100,186999300,70500,70500,70500,70500,0
|
|
20240718,164000,186999300,70500,70500,70500,70500,0
|
|
20240718,163900,186999300,70500,70500,70500,70500,0
|
|
20240718,163800,186999300,70500,70500,70500,70500,0
|
|
20240718,163700,186999300,70500,70500,70500,70500,0
|
|
20240718,163600,186999300,70500,70500,70500,70500,0
|
|
20240718,163500,186999300,70500,70500,70500,70500,0
|
|
20240718,163400,186999300,70500,70500,70500,70500,0
|
|
20240718,163300,186999300,70500,70500,70500,70500,0
|
|
20240718,163200,186999300,70500,70500,70500,70500,0
|
|
20240718,163100,186999300,70500,70500,70500,70500,0
|
|
20240718,163000,186999300,70500,70500,70500,70500,0
|
|
20240718,162900,186999300,70500,70500,70500,70500,0
|
|
20240718,162800,186999300,70500,70500,70500,70500,0
|
|
20240718,162700,186999300,70500,70500,70500,70500,0
|
|
20240718,162600,186999300,70500,70500,70500,70500,0
|
|
20240718,162500,186999300,70500,70500,70500,70500,0
|
|
20240718,162400,186999300,70500,70500,70500,70500,0
|
|
20240718,162300,186999300,70500,70500,70500,70500,0
|
|
20240718,162200,186999300,70500,70500,70500,70500,0
|
|
20240718,162100,186999300,70500,70500,70500,70500,0
|
|
20240718,162000,186999300,70500,70500,70500,70500,0
|
|
20240718,161900,186999300,70500,70500,70500,70500,0
|
|
20240718,161800,186999300,70500,70500,70500,70500,0
|
|
20240718,161700,186999300,70500,70500,70500,70500,0
|
|
20240718,161600,186999300,70500,70500,70500,70500,0
|
|
20240718,161500,186999300,70500,70500,70500,70500,128
|
|
20240718,161400,186999300,70500,70500,70500,70500,0
|
|
20240718,161300,186999300,70500,70500,70500,70500,0
|
|
20240718,161200,186999300,70500,70500,70500,70500,0
|
|
20240718,161100,186999300,70500,70500,70500,70500,0
|
|
20240718,161000,186999300,70500,70500,70500,70500,0
|
|
20240718,160900,186999300,70500,70500,70500,70500,0
|
|
20240718,160800,186999300,70500,70500,70500,70500,0
|
|
20240718,160700,186999300,70500,70500,70500,70500,0
|
|
20240718,160600,186999300,70500,70500,70500,70500,0
|
|
20240718,160500,186999300,70500,70500,70500,70500,0
|
|
20240718,160400,186999300,70500,70500,70500,70500,0
|
|
20240718,160300,186999300,70500,70500,70500,70500,0
|
|
20240718,160200,186999300,70500,70500,70500,70500,0
|
|
20240718,160100,186999300,70500,70500,70500,70500,0
|
|
20240718,160000,186999300,70500,70500,70500,70500,0
|
|
20240718,155900,186999300,70500,70500,70500,70500,0
|
|
20240718,155800,186999300,70500,70500,70500,70500,0
|
|
20240718,155700,186999300,70500,70500,70500,70500,0
|
|
20240718,155600,186999300,70500,70500,70500,70500,0
|
|
20240718,155500,186999300,70500,70500,70500,70500,0
|
|
20240718,155400,186999300,70500,70500,70500,70500,0
|
|
20240718,155300,186999300,70500,70500,70500,70500,0
|
|
20240718,155200,186999300,70500,70500,70500,70500,0
|
|
20240718,155100,186999300,70500,70500,70500,70500,0
|
|
20240718,155000,186999300,70500,70500,70500,70500,0
|
|
20240718,154900,186999300,70500,70500,70500,70500,0
|
|
20240718,154800,186999300,70500,70500,70500,70500,0
|
|
20240718,154700,186999300,70500,70500,70500,70500,0
|
|
20240718,154600,186999300,70500,70500,70500,70500,0
|
|
20240718,154500,186999300,70500,70500,70500,70500,128
|
|
20240718,154400,186999300,70500,70500,70500,70500,0
|
|
20240718,154300,186999300,70500,70500,70500,70500,0
|
|
20240718,154200,186999300,70500,70500,70500,70500,0
|
|
20240718,154100,186999300,70500,70500,70500,70500,0
|
|
20240718,154000,186999300,70500,70500,70500,70500,0
|
|
20240718,153900,186999300,70500,70500,70500,70500,0
|
|
20240718,153800,186999300,70500,70500,70500,70500,0
|
|
20240718,153700,186999300,70500,70500,70500,70500,0
|
|
20240718,153600,186999300,70500,70500,70500,70500,0
|
|
20240718,153500,186999300,70500,70500,70500,70500,0
|
|
20240718,153400,186999300,70500,70500,70500,70500,0
|
|
20240718,153300,186999300,70500,70500,70500,70500,0
|
|
20240718,153200,186999300,70500,70500,70500,70500,0
|
|
20240718,153100,186999300,70500,70500,70500,70500,0
|
|
20240718,153000,186999300,70500,70500,70500,70500,128
|
|
20240718,152900,177975300,70400,70400,70400,70400,0
|
|
20240718,152800,177975300,70400,70400,70400,70400,0
|
|
20240718,152700,177975300,70400,70400,70400,70400,0
|
|
20240718,152600,177975300,70400,70400,70400,70400,0
|
|
20240718,152500,177975300,70400,70400,70400,70400,0
|
|
20240718,152400,177975300,70400,70400,70400,70400,0
|
|
20240718,152300,177975300,70400,70400,70400,70400,0
|
|
20240718,152200,177975300,70400,70400,70400,70400,0
|
|
20240718,152100,177975300,70400,70400,70400,70400,0
|
|
20240718,152000,177975300,70400,70400,70400,70400,0
|
|
20240718,151900,177975300,70400,71000,71000,70400,504
|
|
20240718,151800,142370300,70900,70700,70900,70700,13
|
|
20240718,151700,141449500,70500,70500,70500,70500,0
|
|
20240718,151600,141449500,70500,70500,70500,70500,0
|
|
20240718,151500,141449500,70500,70500,70500,70500,1
|
|
20240718,151400,141379000,70500,70500,70700,70500,18
|
|
20240718,151300,140109400,70500,70500,70500,70500,4
|
|
20240718,151200,139827400,70500,70500,70500,70500,0
|
|
20240718,151100,139827400,70500,70500,70500,70500,0
|
|
20240718,151000,139827400,70500,70700,70700,70500,5
|
|
20240718,150900,139474300,70600,70600,70600,70600,0
|
|
20240718,150800,139474300,70600,70600,70600,70600,0
|
|
20240718,150700,139474300,70600,70600,70600,70600,0
|
|
20240718,150600,139474300,70600,70600,70600,70600,0
|
|
20240718,150500,139474300,70600,70600,70600,70600,0
|
|
20240718,150400,139474300,70600,70600,70600,70600,0
|
|
20240718,150300,139474300,70600,70700,70700,70600,2
|
|
20240718,150200,139333000,70600,70600,70600,70600,1
|
|
20240718,150100,139262400,70500,70500,70500,70500,0
|
|
20240718,150000,139262400,70500,70700,70700,70500,2
|
|
20240718,145900,139121200,70400,70400,70400,70400,0
|
|
20240718,145800,139121200,70400,70400,70400,70400,0
|
|
20240718,145700,139121200,70400,70400,70400,70400,0
|
|
20240718,145600,139121200,70400,70400,70400,70400,0
|
|
20240718,145500,139121200,70400,70400,70400,70400,0
|
|
20240718,145400,139121200,70400,70400,70400,70400,0
|
|
20240718,145300,139121200,70400,70400,70400,70400,0
|
|
20240718,145200,139121200,70400,70500,70500,70400,14
|
|
20240718,145100,138134500,70400,70400,70400,70400,0
|
|
20240718,145000,138134500,70400,70400,70400,70400,0
|
|
20240718,144900,138134500,70400,70400,70400,70400,0
|
|
20240718,144800,138134500,70400,70400,70400,70400,0
|
|
20240718,144700,138134500,70400,70400,70400,70400,0
|
|
20240718,144600,138134500,70400,70400,70400,70400,0
|
|
20240718,144500,138134500,70400,70500,70500,70400,4
|
|
20240718,144400,137852800,70500,70400,70500,70400,148
|
|
20240718,144300,127433100,70500,70500,70500,70500,0
|
|
20240718,144200,127433100,70500,70500,70500,70500,0
|
|
20240718,144100,127433100,70500,70500,70500,70500,0
|
|
20240718,144000,127433100,70500,70500,70500,70500,0
|
|
20240718,143900,127433100,70500,70500,70500,70500,0
|
|
20240718,143800,127433100,70500,70500,70500,70500,0
|
|
20240718,143700,127433100,70500,70500,70500,70500,0
|
|
20240718,143600,127433100,70500,70500,70500,70500,0
|
|
20240718,143500,127433100,70500,70500,70500,70500,0
|
|
20240718,143400,127433100,70500,70500,70500,70500,76
|
|
20240718,143300,122075100,70600,70600,70600,70600,0
|
|
20240718,143200,122075100,70600,70600,70600,70600,1
|
|
20240718,143100,122004500,70500,70500,70500,70500,0
|
|
20240718,143000,122004500,70500,70500,70500,70500,5
|
|
20240718,142900,121652000,70500,70500,70500,70500,0
|
|
20240718,142800,121652000,70500,70500,70500,70500,0
|
|
20240718,142700,121652000,70500,70500,70500,70500,0
|
|
20240718,142600,121652000,70500,70500,70500,70500,2
|
|
20240718,142500,121511000,70500,70500,70500,70500,3
|
|
20240718,142400,121299500,70600,70600,70600,70600,0
|
|
20240718,142300,121299500,70600,70600,70600,70600,2
|
|
20240718,142200,121158300,70600,70600,70600,70600,0
|
|
20240718,142100,121158300,70600,70600,70600,70600,0
|
|
20240718,142000,121158300,70600,70600,70600,70600,0
|
|
20240718,141900,121158300,70600,70600,70600,70600,0
|
|
20240718,141800,121158300,70600,70600,70600,70600,0
|
|
20240718,141700,121158300,70600,70600,70600,70600,0
|
|
20240718,141600,121158300,70600,70600,70600,70600,0
|
|
20240718,141500,121158300,70600,70600,70600,70600,0
|
|
20240718,141400,121158300,70600,70600,70600,70600,0
|
|
20240718,141300,121158300,70600,70600,70600,70600,1
|
|
20240718,141200,121087700,70600,70600,70600,70600,0
|
|
20240718,141100,121087700,70600,70600,70600,70600,0
|
|
20240718,141000,121087700,70600,70600,70600,70600,0
|
|
20240718,140900,121087700,70600,70600,70600,70600,0
|
|
20240718,140800,121087700,70600,70600,70600,70600,0
|
|
20240718,140700,121087700,70600,70600,70600,70600,2
|
|
20240718,140600,120946500,70500,70500,70500,70500,0
|
|
20240718,140500,120946500,70500,70500,70500,70500,3
|
|
20240718,140400,120735000,70500,70500,70500,70500,0
|
|
20240718,140300,120735000,70500,70500,70500,70500,0
|
|
20240718,140200,120735000,70500,70500,70500,70500,0
|
|
20240718,140100,120735000,70500,70500,70500,70500,0
|
|
20240718,140000,120735000,70500,70500,70500,70500,0
|
|
20240718,135900,120735000,70500,70500,70500,70500,0
|
|
20240718,135800,120735000,70500,70500,70500,70500,0
|
|
20240718,135700,120735000,70500,70500,70500,70500,0
|
|
20240718,135600,120735000,70500,70500,70500,70500,0
|
|
20240718,135500,120735000,70500,70500,70500,70500,1
|
|
20240718,135400,120664500,70400,70400,70400,70400,0
|
|
20240718,135300,120664500,70400,70400,70400,70400,0
|
|
20240718,135200,120664500,70400,70400,70400,70400,0
|
|
20240718,135100,120664500,70400,70400,70400,70400,0
|
|
20240718,135000,120664500,70400,70400,70400,70400,0
|
|
20240718,134900,120664500,70400,70400,70400,70400,0
|
|
20240718,134800,120664500,70400,70400,70400,70400,0
|
|
20240718,134700,120664500,70400,70400,70400,70400,0
|
|
20240718,134600,120664500,70400,70400,70400,70400,0
|
|
20240718,134500,120664500,70400,70400,70400,70400,3
|
|
20240718,134400,120453300,70500,70500,70500,70500,17
|
|
20240718,134300,119254800,70600,70600,70600,70600,0
|
|
20240718,134200,119254800,70600,70600,70600,70600,0
|
|
20240718,134100,119254800,70600,70600,70600,70600,0
|
|
20240718,134000,119254800,70600,70600,70600,70600,0
|
|
20240718,133900,119254800,70600,70600,70600,70600,0
|
|
20240718,133800,119254800,70600,70600,70600,70600,0
|
|
20240718,133700,119254800,70600,70600,70600,70600,0
|
|
20240718,133600,119254800,70600,70600,70600,70600,0
|
|
20240718,133500,119254800,70600,70600,70600,70600,1
|
|
20240718,133400,119184200,70400,70400,70400,70400,0
|
|
20240718,133300,119184200,70400,70400,70400,70400,0
|
|
20240718,133200,119184200,70400,70400,70400,70400,0
|
|
20240718,133100,119184200,70400,70400,70400,70400,0
|
|
20240718,133000,119184200,70400,70400,70400,70400,0
|
|
20240718,132900,119184200,70400,70400,70400,70400,0
|
|
20240718,132800,119184200,70400,70400,70400,70400,0
|
|
20240718,132700,119184200,70400,70400,70400,70400,0
|
|
20240718,132600,119184200,70400,70400,70400,70400,0
|
|
20240718,132500,119184200,70400,70400,70400,70400,3
|
|
20240718,132400,118973000,70600,70600,70600,70600,0
|
|
20240718,132300,118973000,70600,70600,70600,70600,0
|
|
20240718,132200,118973000,70600,70600,70600,70600,0
|
|
20240718,132100,118973000,70600,70600,70600,70600,0
|
|
20240718,132000,118973000,70600,70600,70600,70600,0
|
|
20240718,131900,118973000,70600,70600,70600,70600,28
|
|
20240718,131800,116996200,70500,70500,70500,70500,0
|
|
20240718,131700,116996200,70500,70500,70500,70500,0
|
|
20240718,131600,116996200,70500,70500,70500,70500,0
|
|
20240718,131500,116996200,70500,70500,70500,70500,0
|
|
20240718,131400,116996200,70500,70500,70500,70500,0
|
|
20240718,131300,116996200,70500,70500,70500,70500,0
|
|
20240718,131200,116996200,70500,70400,70500,70400,30
|
|
20240718,131100,114882200,70400,70400,70400,70400,0
|
|
20240718,131000,114882200,70400,70400,70400,70400,0
|
|
20240718,130900,114882200,70400,70400,70400,70400,7
|
|
20240718,130800,114389400,70400,70400,70400,70400,0
|
|
20240718,130700,114389400,70400,70400,70400,70400,0
|
|
20240718,130600,114389400,70400,70400,70400,70400,0
|
|
20240718,130500,114389400,70400,70400,70400,70400,3
|
|
20240718,130400,114178200,70500,70500,70500,70500,0
|
|
20240718,130300,114178200,70500,70500,70500,70500,0
|
|
20240718,130200,114178200,70500,70500,70500,70500,0
|
|
20240718,130100,114178200,70500,70500,70500,70500,0
|
|
20240718,130000,114178200,70500,70500,70500,70500,13
|
|
20240718,125900,113261700,70500,70500,70500,70500,0
|
|
20240718,125800,113261700,70500,70500,70500,70500,0
|
|
20240718,125700,113261700,70500,70500,70500,70500,0
|
|
20240718,125600,113261700,70500,70500,70500,70500,0
|
|
20240718,125500,113261700,70500,70500,70500,70500,0
|
|
20240718,125400,113261700,70500,70500,70500,70500,0
|
|
20240718,125300,113261700,70500,70500,70500,70500,0
|
|
20240718,125200,113261700,70500,70500,70500,70500,0
|
|
20240718,125100,113261700,70500,70500,70500,70500,46
|
|
20240718,125000,110018700,70600,70600,70600,70600,1
|
|
20240718,124900,109948100,70400,70400,70400,70400,0
|
|
20240718,124800,109948100,70400,70400,70400,70400,0
|
|
20240718,124700,109948100,70400,70400,70400,70400,0
|
|
20240718,124600,109948100,70400,70400,70400,70400,0
|
|
20240718,124500,109948100,70400,70400,70400,70400,3
|
|
20240718,124400,109736900,70400,70400,70400,70400,0
|
|
20240718,124300,109736900,70400,70400,70400,70400,0
|
|
20240718,124200,109736900,70400,70400,70400,70400,0
|
|
20240718,124100,109736900,70400,70400,70400,70400,0
|
|
20240718,124000,109736900,70400,70400,70400,70400,0
|
|
20240718,123900,109736900,70400,70400,70400,70400,0
|
|
20240718,123800,109736900,70400,70400,70400,70400,0
|
|
20240718,123700,109736900,70400,70400,70400,70400,0
|
|
20240718,123600,109736900,70400,70400,70400,70400,0
|
|
20240718,123500,109736900,70400,70400,70400,70400,0
|
|
20240718,123400,109736900,70400,70400,70400,70400,0
|
|
20240718,123300,109736900,70400,70400,70400,70400,0
|
|
20240718,123200,109736900,70400,70400,70400,70400,0
|
|
20240718,123100,109736900,70400,70400,70400,70400,0
|
|
20240718,123000,109736900,70400,70400,70400,70400,0
|
|
20240718,122900,109736900,70400,70400,70400,70400,0
|
|
20240718,122800,109736900,70400,70400,70400,70400,0
|
|
20240718,122700,109736900,70400,70400,70400,70400,0
|
|
20240718,122600,109736900,70400,70400,70400,70400,0
|
|
20240718,122500,109736900,70400,70400,70400,70400,3
|
|
20240718,122400,109525700,70500,70500,70500,70500,0
|
|
20240718,122300,109525700,70500,70500,70500,70500,0
|
|
20240718,122200,109525700,70500,70500,70500,70500,0
|
|
20240718,122100,109525700,70500,70500,70500,70500,0
|
|
20240718,122000,109525700,70500,70500,70500,70500,0
|
|
20240718,121900,109525700,70500,70500,70500,70500,5
|
|
20240718,121800,109173200,70500,70500,70500,70500,0
|
|
20240718,121700,109173200,70500,70500,70500,70500,0
|
|
20240718,121600,109173200,70500,70500,70500,70500,0
|
|
20240718,121500,109173200,70500,70500,70500,70500,0
|
|
20240718,121400,109173200,70500,70500,70500,70500,0
|
|
20240718,121300,109173200,70500,70500,70500,70500,0
|
|
20240718,121200,109173200,70500,70500,70500,70500,0
|
|
20240718,121100,109173200,70500,70500,70500,70500,0
|
|
20240718,121000,109173200,70500,70500,70500,70500,0
|
|
20240718,120900,109173200,70500,70500,70500,70500,3
|
|
20240718,120800,108961700,70500,70500,70500,70500,0
|
|
20240718,120700,108961700,70500,70500,70500,70500,0
|
|
20240718,120600,108961700,70500,70500,70500,70500,2
|
|
20240718,120500,108820700,70200,70400,70400,70200,3
|
|
20240718,120400,108609800,70500,70500,70500,70500,0
|
|
20240718,120300,108609800,70500,70500,70500,70500,0
|
|
20240718,120200,108609800,70500,70500,70500,70500,0
|
|
20240718,120100,108609800,70500,70500,70500,70500,0
|
|
20240718,120000,108609800,70500,70500,70500,70500,7
|
|
20240718,115900,108116300,70500,70500,70500,70500,3
|
|
20240718,115800,107904800,70500,70500,70500,70500,0
|
|
20240718,115700,107904800,70500,70500,70500,70500,0
|
|
20240718,115600,107904800,70500,70500,70500,70500,0
|
|
20240718,115500,107904800,70500,70500,70500,70500,2
|
|
20240718,115400,107763800,70300,70300,70300,70300,0
|
|
20240718,115300,107763800,70300,70300,70300,70300,0
|
|
20240718,115200,107763800,70300,70300,70300,70300,60
|
|
20240718,115100,103545800,70300,70300,70300,70300,0
|
|
20240718,115000,103545800,70300,70300,70300,70300,6
|
|
20240718,114900,103124000,70300,70300,70300,70300,1
|
|
20240718,114800,103053700,70300,70300,70300,70300,1
|
|
20240718,114700,102983400,70300,70300,70300,70300,1
|
|
20240718,114600,102913100,70300,70300,70300,70300,4
|
|
20240718,114500,102631900,70200,70300,70300,70200,3
|
|
20240718,114400,102421100,70400,70400,70400,70400,5
|
|
20240718,114300,102069100,70400,70400,70400,70400,1
|
|
20240718,114200,101998700,70400,70400,70400,70400,20
|
|
20240718,114100,100590700,70300,70300,70300,70300,0
|
|
20240718,114000,100590700,70300,70300,70300,70300,0
|
|
20240718,113900,100590700,70300,70300,70300,70300,0
|
|
20240718,113800,100590700,70300,70300,70300,70300,0
|
|
20240718,113700,100590700,70300,70400,70400,70300,45
|
|
20240718,113600,97422800,70400,70400,70400,70400,1
|
|
20240718,113500,97352400,70400,70400,70400,70400,3
|
|
20240718,113400,97141200,70400,70400,70400,70400,0
|
|
20240718,113300,97141200,70400,70400,70400,70400,0
|
|
20240718,113200,97141200,70400,70400,70400,70400,1
|
|
20240718,113100,97070800,70400,70400,70400,70400,2
|
|
20240718,113000,96930000,70200,70200,70200,70200,0
|
|
20240718,112900,96930000,70200,70200,70200,70200,0
|
|
20240718,112800,96930000,70200,70200,70200,70200,0
|
|
20240718,112700,96930000,70200,70200,70200,70200,0
|
|
20240718,112600,96930000,70200,70200,70200,70200,0
|
|
20240718,112500,96930000,70200,70200,70200,70200,3
|
|
20240718,112400,96719400,70300,70300,70300,70300,0
|
|
20240718,112300,96719400,70300,70300,70300,70300,0
|
|
20240718,112200,96719400,70300,70300,70300,70300,45
|
|
20240718,112100,93555900,70500,70500,70500,70500,0
|
|
20240718,112000,93555900,70500,70500,70500,70500,0
|
|
20240718,111900,93555900,70500,70500,70500,70500,0
|
|
20240718,111800,93555900,70500,70500,70500,70500,2
|
|
20240718,111700,93414900,70500,70500,70500,70500,0
|
|
20240718,111600,93414900,70500,70500,70500,70500,1
|
|
20240718,111500,93344400,70500,70500,70500,70500,3
|
|
20240718,111400,93132900,70500,70500,70500,70500,0
|
|
20240718,111300,93132900,70500,70500,70500,70500,0
|
|
20240718,111200,93132900,70500,70500,70500,70500,0
|
|
20240718,111100,93132900,70500,70500,70500,70500,0
|
|
20240718,111000,93132900,70500,70500,70500,70500,2
|
|
20240718,110900,92991900,70500,70500,70500,70500,0
|
|
20240718,110800,92991900,70500,70500,70500,70500,0
|
|
20240718,110700,92991900,70500,70500,70500,70500,3
|
|
20240718,110600,92780400,70200,70200,70200,70200,0
|
|
20240718,110500,92780400,70200,70200,70200,70200,3
|
|
20240718,110400,92569800,70500,70500,70500,70500,0
|
|
20240718,110300,92569800,70500,70500,70500,70500,0
|
|
20240718,110200,92569800,70500,70400,70500,70400,300
|
|
20240718,110100,71420300,70400,70400,70400,70400,0
|
|
20240718,110000,71420300,70400,70400,70400,70400,0
|
|
20240718,105900,71420300,70400,70400,70400,70400,0
|
|
20240718,105800,71420300,70400,70400,70400,70400,0
|
|
20240718,105700,71420300,70400,70400,70400,70400,0
|
|
20240718,105600,71420300,70400,70400,70400,70400,0
|
|
20240718,105500,71420300,70400,70400,70400,70400,3
|
|
20240718,105400,71209100,70400,70400,70400,70400,6
|
|
20240718,105300,70786700,70200,70200,70200,70200,0
|
|
20240718,105200,70786700,70200,70200,70200,70200,5
|
|
20240718,105100,70435700,70200,70200,70200,70200,0
|
|
20240718,105000,70435700,70200,70200,70200,70200,0
|
|
20240718,104900,70435700,70200,70200,70200,70200,0
|
|
20240718,104800,70435700,70200,70200,70200,70200,0
|
|
20240718,104700,70435700,70200,70200,70200,70200,1
|
|
20240718,104600,70365500,70200,70200,70200,70200,0
|
|
20240718,104500,70365500,70200,70200,70200,70200,4
|
|
20240718,104400,70084700,70100,70100,70100,70100,0
|
|
20240718,104300,70084700,70100,70100,70100,70100,0
|
|
20240718,104200,70084700,70100,70100,70100,70100,0
|
|
20240718,104100,70084700,70100,70100,70100,70100,0
|
|
20240718,104000,70084700,70100,70100,70100,70100,0
|
|
20240718,103900,70084700,70100,70100,70100,70100,20
|
|
20240718,103800,68682700,70100,70100,70100,70100,0
|
|
20240718,103700,68682700,70100,70100,70100,70100,0
|
|
20240718,103600,68682700,70100,70100,70100,70100,0
|
|
20240718,103500,68682700,70100,70100,70100,70100,43
|
|
20240718,103400,65668400,70000,70000,70000,70000,0
|
|
20240718,103300,65668400,70000,70000,70000,70000,0
|
|
20240718,103200,65668400,70000,70000,70000,70000,0
|
|
20240718,103100,65668400,70000,70000,70000,70000,2
|
|
20240718,103000,65528400,70100,70100,70100,70100,0
|
|
20240718,102900,65528400,70100,70100,70100,70100,0
|
|
20240718,102800,65528400,70100,70100,70100,70100,1
|
|
20240718,102700,65458300,70100,70100,70100,70100,0
|
|
20240718,102600,65458300,70100,70100,70100,70100,1
|
|
20240718,102500,65388200,70100,70000,70100,70000,8
|
|
20240718,102400,64827900,70100,70100,70100,70100,4
|
|
20240718,102300,64547500,70100,70100,70100,70100,0
|
|
20240718,102200,64547500,70100,70100,70100,70100,0
|
|
20240718,102100,64547500,70100,70100,70100,70100,0
|
|
20240718,102000,64547500,70100,70000,70100,70000,9
|
|
20240718,101900,63917100,70100,70100,70100,70100,2
|
|
20240718,101800,63776900,70100,70100,70100,70100,0
|
|
20240718,101700,63776900,70100,70100,70100,70100,8
|
|
20240718,101600,63216100,70200,70200,70200,70200,0
|
|
20240718,101500,63216100,70200,70200,70200,70200,4
|
|
20240718,101400,62935300,70200,70200,70200,70200,1
|
|
20240718,101300,62865100,70000,70000,70000,70000,0
|
|
20240718,101200,62865100,70000,70000,70000,70000,0
|
|
20240718,101100,62865100,70000,70000,70000,70000,0
|
|
20240718,101000,62865100,70000,70000,70000,70000,0
|
|
20240718,100900,62865100,70000,70000,70000,70000,0
|
|
20240718,100800,62865100,70000,70000,70000,70000,0
|
|
20240718,100700,62865100,70000,70000,70000,70000,1
|
|
20240718,100600,62795100,70200,70200,70200,70200,60
|
|
20240718,100500,58583100,70000,70000,70100,70000,67
|
|
20240718,100400,53887100,70100,70100,70100,70100,0
|
|
20240718,100300,53887100,70100,70100,70100,70100,51
|
|
20240718,100200,50312000,70100,70500,70500,70100,231
|
|
20240718,100100,34095700,70500,70500,70500,70500,45
|
|
20240718,100000,30923200,70500,70500,70500,70500,0
|
|
20240718,095900,30923200,70500,70500,70500,70500,0
|
|
20240718,095800,30923200,70500,70500,70500,70500,0
|
|
20240718,095700,30923200,70500,70500,70500,70500,28
|
|
20240718,095600,28949200,70300,70300,70300,70300,9
|
|
20240718,095500,28316500,70300,70300,70300,70300,2
|
|
20240718,095400,28175900,70300,70300,70300,70300,0
|
|
20240718,095300,28175900,70300,70300,70300,70300,0
|
|
20240718,095200,28175900,70300,70300,70300,70300,0
|
|
20240718,095100,28175900,70300,70300,70300,70300,0
|
|
20240718,095000,28175900,70300,70300,70300,70300,0
|
|
20240718,094900,28175900,70300,70300,70300,70300,1
|
|
20240718,094800,28105600,70300,70300,70300,70300,0
|
|
20240718,094700,28105600,70300,70300,70300,70300,0
|
|
20240718,094600,28105600,70300,70300,70300,70300,0
|
|
20240718,094500,28105600,70300,70300,70300,70300,13
|
|
20240718,094400,27191700,70700,70700,70700,70700,2
|
|
20240718,094300,27050300,70100,70100,70100,70100,0
|
|
20240718,094200,27050300,70100,70000,70100,70000,66
|
|
20240718,094100,22424700,69900,70000,70000,69900,30
|
|
20240718,094000,20324900,70200,70200,70200,70200,0
|
|
20240718,093900,20324900,70200,70200,70200,70200,0
|
|
20240718,093800,20324900,70200,70200,70200,70200,1
|
|
20240718,093700,20254700,70100,70100,70100,70100,14
|
|
20240718,093600,19273300,70000,70000,70000,70000,11
|
|
20240718,093500,18503300,70000,70000,70000,70000,15
|
|
20240718,093400,17453300,70000,70000,70000,70000,0
|
|
20240718,093300,17453300,70000,70000,70000,70000,0
|
|
20240718,093200,17453300,70000,70000,70000,70000,0
|
|
20240718,093100,17453300,70000,70000,70000,70000,4
|
|
20240718,093000,17173300,69800,69800,69800,69800,0
|
|
20240718,092900,17173300,69800,69800,69800,69800,0
|
|
20240718,092800,17173300,69800,70000,70000,69800,27
|
|
20240718,092700,15287100,70100,70100,70100,70100,0
|
|
20240718,092600,15287100,70100,70200,70200,70100,22
|
|
20240718,092500,13744700,70200,70300,70300,70200,5
|
|
20240718,092400,13393500,70100,70100,70100,70100,0
|
|
20240718,092300,13393500,70100,70100,70100,70100,0
|
|
20240718,092200,13393500,70100,70100,70100,70100,0
|
|
20240718,092100,13393500,70100,70100,70100,70100,0
|
|
20240718,092000,13393500,70100,70100,70100,70100,0
|
|
20240718,091900,13393500,70100,70100,70100,70100,0
|
|
20240718,091800,13393500,70100,70100,70100,70100,10
|
|
20240718,091700,12692500,70100,70100,70100,70100,0
|
|
20240718,091600,12692500,70100,70100,70100,70100,0
|
|
20240718,091500,12692500,70100,70100,70100,70100,5
|
|
20240718,091400,12342000,70100,70000,70100,70000,17
|
|
20240718,091300,11151400,70000,70000,70000,70000,25
|
|
20240718,091200,9401400,70100,70100,70100,70100,0
|
|
20240718,091100,9401400,70100,70100,70100,70100,2
|
|
20240718,091000,9261200,70000,70100,70100,70000,30
|
|
20240718,090900,7160000,70100,70100,70100,70100,0
|
|
20240718,090800,7160000,70100,70100,70100,70100,0
|
|
20240718,090700,7160000,70100,70100,70100,70100,0
|
|
20240718,090600,7160000,70100,70200,70200,70100,87
|
|
20240718,090500,1054600,70200,70200,70200,70200,0
|
|
20240718,090400,1054600,70200,70200,70200,70200,0
|
|
20240718,090300,1054600,70200,70200,70200,70200,0
|
|
20240718,090200,1054600,70200,70400,70400,70200,10
|
|
20240718,090100,352400,70400,70400,70400,70400,1
|
|
20240718,090000,282000,70500,70500,70500,70500,4
|