648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194500,169970800,71000,71000,71000,71000,74
|
|
20240719,194400,169970800,71000,71000,71000,71000,0
|
|
20240719,194300,169970800,71000,71000,71000,71000,0
|
|
20240719,194200,169970800,71000,71000,71000,71000,0
|
|
20240719,194100,169970800,71000,71000,71000,71000,0
|
|
20240719,194000,169970800,71000,71000,71000,71000,0
|
|
20240719,193900,169970800,71000,71000,71000,71000,0
|
|
20240719,193800,169970800,71000,71000,71000,71000,0
|
|
20240719,193700,169970800,71000,71000,71000,71000,0
|
|
20240719,193600,169970800,71000,71000,71000,71000,0
|
|
20240719,193500,169970800,71000,71000,71000,71000,0
|
|
20240719,193400,169970800,71000,71000,71000,71000,0
|
|
20240719,193300,169970800,71000,71000,71000,71000,0
|
|
20240719,193200,169970800,71000,71000,71000,71000,0
|
|
20240719,193100,169970800,71000,71000,71000,71000,0
|
|
20240719,193000,169970800,71000,71000,71000,71000,0
|
|
20240719,192900,169970800,71000,71000,71000,71000,0
|
|
20240719,192800,169970800,71000,71000,71000,71000,0
|
|
20240719,192700,169970800,71000,71000,71000,71000,0
|
|
20240719,192600,169970800,71000,71000,71000,71000,0
|
|
20240719,192500,169970800,71000,71000,71000,71000,0
|
|
20240719,192400,169970800,71000,71000,71000,71000,0
|
|
20240719,192300,169970800,71000,71000,71000,71000,0
|
|
20240719,192200,169970800,71000,71000,71000,71000,0
|
|
20240719,192100,169970800,71000,71000,71000,71000,0
|
|
20240719,192000,169970800,71000,71000,71000,71000,0
|
|
20240719,191900,169970800,71000,71000,71000,71000,0
|
|
20240719,191800,169970800,71000,71000,71000,71000,0
|
|
20240719,191700,169970800,71000,71000,71000,71000,0
|
|
20240719,191600,169970800,71000,71000,71000,71000,0
|
|
20240719,191500,169970800,71000,71000,71000,71000,74
|
|
20240719,191400,169970800,71000,71000,71000,71000,0
|
|
20240719,191300,169970800,71000,71000,71000,71000,0
|
|
20240719,191200,169970800,71000,71000,71000,71000,0
|
|
20240719,191100,169970800,71000,71000,71000,71000,0
|
|
20240719,191000,169970800,71000,71000,71000,71000,0
|
|
20240719,190900,169970800,71000,71000,71000,71000,0
|
|
20240719,190800,169970800,71000,71000,71000,71000,0
|
|
20240719,190700,169970800,71000,71000,71000,71000,0
|
|
20240719,190600,169970800,71000,71000,71000,71000,0
|
|
20240719,190500,169970800,71000,71000,71000,71000,0
|
|
20240719,190400,169970800,71000,71000,71000,71000,0
|
|
20240719,190300,169970800,71000,71000,71000,71000,0
|
|
20240719,190200,169970800,71000,71000,71000,71000,0
|
|
20240719,190100,169970800,71000,71000,71000,71000,0
|
|
20240719,190000,169970800,71000,71000,71000,71000,0
|
|
20240719,185900,169970800,71000,71000,71000,71000,0
|
|
20240719,185800,169970800,71000,71000,71000,71000,0
|
|
20240719,185700,169970800,71000,71000,71000,71000,0
|
|
20240719,185600,169970800,71000,71000,71000,71000,0
|
|
20240719,185500,169970800,71000,71000,71000,71000,0
|
|
20240719,185400,169970800,71000,71000,71000,71000,0
|
|
20240719,185300,169970800,71000,71000,71000,71000,0
|
|
20240719,185200,169970800,71000,71000,71000,71000,0
|
|
20240719,185100,169970800,71000,71000,71000,71000,0
|
|
20240719,185000,169970800,71000,71000,71000,71000,0
|
|
20240719,184900,169970800,71000,71000,71000,71000,0
|
|
20240719,184800,169970800,71000,71000,71000,71000,0
|
|
20240719,184700,169970800,71000,71000,71000,71000,0
|
|
20240719,184600,169970800,71000,71000,71000,71000,0
|
|
20240719,184500,169970800,71000,71000,71000,71000,74
|
|
20240719,184400,169970800,71000,71000,71000,71000,0
|
|
20240719,184300,169970800,71000,71000,71000,71000,0
|
|
20240719,184200,169970800,71000,71000,71000,71000,0
|
|
20240719,184100,169970800,71000,71000,71000,71000,0
|
|
20240719,184000,169970800,71000,71000,71000,71000,0
|
|
20240719,183900,169970800,71000,71000,71000,71000,0
|
|
20240719,183800,169970800,71000,71000,71000,71000,0
|
|
20240719,183700,169970800,71000,71000,71000,71000,0
|
|
20240719,183600,169970800,71000,71000,71000,71000,0
|
|
20240719,183500,169970800,71000,71000,71000,71000,0
|
|
20240719,183400,169970800,71000,71000,71000,71000,0
|
|
20240719,183300,169970800,71000,71000,71000,71000,0
|
|
20240719,183200,169970800,71000,71000,71000,71000,0
|
|
20240719,183100,169970800,71000,71000,71000,71000,0
|
|
20240719,183000,169970800,71000,71000,71000,71000,0
|
|
20240719,182900,169970800,71000,71000,71000,71000,0
|
|
20240719,182800,169970800,71000,71000,71000,71000,0
|
|
20240719,182700,169970800,71000,71000,71000,71000,0
|
|
20240719,182600,169970800,71000,71000,71000,71000,0
|
|
20240719,182500,169970800,71000,71000,71000,71000,0
|
|
20240719,182400,169970800,71000,71000,71000,71000,0
|
|
20240719,182300,169970800,71000,71000,71000,71000,0
|
|
20240719,182200,169970800,71000,71000,71000,71000,0
|
|
20240719,182100,169970800,71000,71000,71000,71000,0
|
|
20240719,182000,169970800,71000,71000,71000,71000,0
|
|
20240719,181900,169970800,71000,71000,71000,71000,0
|
|
20240719,181800,169970800,71000,71000,71000,71000,0
|
|
20240719,181700,169970800,71000,71000,71000,71000,0
|
|
20240719,181600,169970800,71000,71000,71000,71000,0
|
|
20240719,181500,169970800,71000,71000,71000,71000,74
|
|
20240719,181400,169970800,71000,71000,71000,71000,0
|
|
20240719,181300,169970800,71000,71000,71000,71000,0
|
|
20240719,181200,169970800,71000,71000,71000,71000,0
|
|
20240719,181100,169970800,71000,71000,71000,71000,0
|
|
20240719,181000,169970800,71000,71000,71000,71000,0
|
|
20240719,180900,169970800,71000,71000,71000,71000,0
|
|
20240719,180800,169970800,71000,71000,71000,71000,0
|
|
20240719,180700,169970800,71000,71000,71000,71000,0
|
|
20240719,180600,169970800,71000,71000,71000,71000,0
|
|
20240719,180500,169970800,71000,71000,71000,71000,0
|
|
20240719,180400,169970800,71000,71000,71000,71000,0
|
|
20240719,180300,169970800,71000,71000,71000,71000,0
|
|
20240719,180200,169970800,71000,71000,71000,71000,0
|
|
20240719,180100,169970800,71000,71000,71000,71000,0
|
|
20240719,180000,169970800,71000,71000,71000,71000,0
|
|
20240719,175900,169970800,71000,71000,71000,71000,0
|
|
20240719,175800,169970800,71000,71000,71000,71000,0
|
|
20240719,175700,169970800,71000,71000,71000,71000,0
|
|
20240719,175600,169970800,71000,71000,71000,71000,0
|
|
20240719,175500,169970800,71000,71000,71000,71000,0
|
|
20240719,175400,169970800,71000,71000,71000,71000,0
|
|
20240719,175300,169970800,71000,71000,71000,71000,0
|
|
20240719,175200,169970800,71000,71000,71000,71000,0
|
|
20240719,175100,169970800,71000,71000,71000,71000,0
|
|
20240719,175000,169970800,71000,71000,71000,71000,0
|
|
20240719,174900,169970800,71000,71000,71000,71000,0
|
|
20240719,174800,169970800,71000,71000,71000,71000,0
|
|
20240719,174700,169970800,71000,71000,71000,71000,0
|
|
20240719,174600,169970800,71000,71000,71000,71000,0
|
|
20240719,174500,169970800,71000,71000,71000,71000,74
|
|
20240719,174400,169970800,71000,71000,71000,71000,0
|
|
20240719,174300,169970800,71000,71000,71000,71000,0
|
|
20240719,174200,169970800,71000,71000,71000,71000,0
|
|
20240719,174100,169970800,71000,71000,71000,71000,0
|
|
20240719,174000,169970800,71000,71000,71000,71000,0
|
|
20240719,173900,169970800,71000,71000,71000,71000,0
|
|
20240719,173800,169970800,71000,71000,71000,71000,0
|
|
20240719,173700,169970800,71000,71000,71000,71000,0
|
|
20240719,173600,169970800,71000,71000,71000,71000,0
|
|
20240719,173500,169970800,71000,71000,71000,71000,0
|
|
20240719,173400,169970800,71000,71000,71000,71000,0
|
|
20240719,173300,169970800,71000,71000,71000,71000,0
|
|
20240719,173200,169970800,71000,71000,71000,71000,0
|
|
20240719,173100,169970800,71000,71000,71000,71000,0
|
|
20240719,173000,169970800,71000,71000,71000,71000,0
|
|
20240719,172900,169970800,71000,71000,71000,71000,0
|
|
20240719,172800,169970800,71000,71000,71000,71000,0
|
|
20240719,172700,169970800,71000,71000,71000,71000,0
|
|
20240719,172600,169970800,71000,71000,71000,71000,0
|
|
20240719,172500,169970800,71000,71000,71000,71000,0
|
|
20240719,172400,169970800,71000,71000,71000,71000,0
|
|
20240719,172300,169970800,71000,71000,71000,71000,0
|
|
20240719,172200,169970800,71000,71000,71000,71000,0
|
|
20240719,172100,169970800,71000,71000,71000,71000,0
|
|
20240719,172000,169970800,71000,71000,71000,71000,0
|
|
20240719,171900,169970800,71000,71000,71000,71000,0
|
|
20240719,171800,169970800,71000,71000,71000,71000,0
|
|
20240719,171700,169970800,71000,71000,71000,71000,0
|
|
20240719,171600,169970800,71000,71000,71000,71000,0
|
|
20240719,171500,169970800,71000,71000,71000,71000,74
|
|
20240719,171400,169970800,71000,71000,71000,71000,0
|
|
20240719,171300,169970800,71000,71000,71000,71000,0
|
|
20240719,171200,169970800,71000,71000,71000,71000,0
|
|
20240719,171100,169970800,71000,71000,71000,71000,0
|
|
20240719,171000,169970800,71000,71000,71000,71000,0
|
|
20240719,170900,169970800,71000,71000,71000,71000,0
|
|
20240719,170800,169970800,71000,71000,71000,71000,0
|
|
20240719,170700,169970800,71000,71000,71000,71000,0
|
|
20240719,170600,169970800,71000,71000,71000,71000,0
|
|
20240719,170500,169970800,71000,71000,71000,71000,0
|
|
20240719,170400,169970800,71000,71000,71000,71000,0
|
|
20240719,170300,169970800,71000,71000,71000,71000,0
|
|
20240719,170200,169970800,71000,71000,71000,71000,0
|
|
20240719,170100,169970800,71000,71000,71000,71000,0
|
|
20240719,170000,169970800,71000,71000,71000,71000,0
|
|
20240719,165900,169970800,71000,71000,71000,71000,0
|
|
20240719,165800,169970800,71000,71000,71000,71000,0
|
|
20240719,165700,169970800,71000,71000,71000,71000,0
|
|
20240719,165600,169970800,71000,71000,71000,71000,0
|
|
20240719,165500,169970800,71000,71000,71000,71000,0
|
|
20240719,165400,169970800,71000,71000,71000,71000,0
|
|
20240719,165300,169970800,71000,71000,71000,71000,0
|
|
20240719,165200,169970800,71000,71000,71000,71000,0
|
|
20240719,165100,169970800,71000,71000,71000,71000,0
|
|
20240719,165000,169970800,71000,71000,71000,71000,0
|
|
20240719,164900,169970800,71000,71000,71000,71000,0
|
|
20240719,164800,169970800,71000,71000,71000,71000,0
|
|
20240719,164700,169970800,71000,71000,71000,71000,0
|
|
20240719,164600,169970800,71000,71000,71000,71000,0
|
|
20240719,164500,169970800,71000,71000,71000,71000,74
|
|
20240719,164400,169970800,71000,71000,71000,71000,0
|
|
20240719,164300,169970800,71000,71000,71000,71000,0
|
|
20240719,164200,169970800,71000,71000,71000,71000,0
|
|
20240719,164100,169970800,71000,71000,71000,71000,0
|
|
20240719,164000,169970800,71000,71000,71000,71000,0
|
|
20240719,163900,169970800,71000,71000,71000,71000,0
|
|
20240719,163800,169970800,71000,71000,71000,71000,0
|
|
20240719,163700,169970800,71000,71000,71000,71000,0
|
|
20240719,163600,169970800,71000,71000,71000,71000,0
|
|
20240719,163500,169970800,71000,71000,71000,71000,0
|
|
20240719,163400,169970800,71000,71000,71000,71000,0
|
|
20240719,163300,169970800,71000,71000,71000,71000,0
|
|
20240719,163200,169970800,71000,71000,71000,71000,0
|
|
20240719,163100,169970800,71000,71000,71000,71000,0
|
|
20240719,163000,169970800,71000,71000,71000,71000,0
|
|
20240719,162900,169970800,71000,71000,71000,71000,0
|
|
20240719,162800,169970800,71000,71000,71000,71000,0
|
|
20240719,162700,169970800,71000,71000,71000,71000,0
|
|
20240719,162600,169970800,71000,71000,71000,71000,0
|
|
20240719,162500,169970800,71000,71000,71000,71000,0
|
|
20240719,162400,169970800,71000,71000,71000,71000,0
|
|
20240719,162300,169970800,71000,71000,71000,71000,0
|
|
20240719,162200,169970800,71000,71000,71000,71000,0
|
|
20240719,162100,169970800,71000,71000,71000,71000,0
|
|
20240719,162000,169970800,71000,71000,71000,71000,0
|
|
20240719,161900,169970800,71000,71000,71000,71000,0
|
|
20240719,161800,169970800,71000,71000,71000,71000,0
|
|
20240719,161700,169970800,71000,71000,71000,71000,0
|
|
20240719,161600,169970800,71000,71000,71000,71000,0
|
|
20240719,161500,169970800,71000,71000,71000,71000,74
|
|
20240719,161400,169970800,71000,71000,71000,71000,0
|
|
20240719,161300,169970800,71000,71000,71000,71000,0
|
|
20240719,161200,169970800,71000,71000,71000,71000,0
|
|
20240719,161100,169970800,71000,71000,71000,71000,0
|
|
20240719,161000,169970800,71000,71000,71000,71000,0
|
|
20240719,160900,169970800,71000,71000,71000,71000,0
|
|
20240719,160800,169970800,71000,71000,71000,71000,0
|
|
20240719,160700,169970800,71000,71000,71000,71000,0
|
|
20240719,160600,169970800,71000,71000,71000,71000,0
|
|
20240719,160500,169970800,71000,71000,71000,71000,0
|
|
20240719,160400,169970800,71000,71000,71000,71000,0
|
|
20240719,160300,169970800,71000,71000,71000,71000,0
|
|
20240719,160200,169970800,71000,71000,71000,71000,0
|
|
20240719,160100,169970800,71000,71000,71000,71000,0
|
|
20240719,160000,169970800,71000,71000,71000,71000,0
|
|
20240719,155900,169970800,71000,71000,71000,71000,0
|
|
20240719,155800,169970800,71000,71000,71000,71000,0
|
|
20240719,155700,169970800,71000,71000,71000,71000,0
|
|
20240719,155600,169970800,71000,71000,71000,71000,0
|
|
20240719,155500,169970800,71000,71000,71000,71000,0
|
|
20240719,155400,169970800,71000,71000,71000,71000,0
|
|
20240719,155300,169970800,71000,71000,71000,71000,0
|
|
20240719,155200,169970800,71000,71000,71000,71000,0
|
|
20240719,155100,169970800,71000,71000,71000,71000,0
|
|
20240719,155000,169970800,71000,71000,71000,71000,0
|
|
20240719,154900,169970800,71000,71000,71000,71000,0
|
|
20240719,154800,169970800,71000,71000,71000,71000,0
|
|
20240719,154700,169970800,71000,71000,71000,71000,0
|
|
20240719,154600,169970800,71000,71000,71000,71000,0
|
|
20240719,154500,169970800,71000,71000,71000,71000,74
|
|
20240719,154400,169970800,71000,71000,71000,71000,0
|
|
20240719,154300,169970800,71000,71000,71000,71000,0
|
|
20240719,154200,169970800,71000,71000,71000,71000,0
|
|
20240719,154100,169970800,71000,71000,71000,71000,0
|
|
20240719,154000,169970800,71000,71000,71000,71000,0
|
|
20240719,153900,169970800,71000,71000,71000,71000,0
|
|
20240719,153800,169970800,71000,71000,71000,71000,0
|
|
20240719,153700,169970800,71000,71000,71000,71000,0
|
|
20240719,153600,169970800,71000,71000,71000,71000,0
|
|
20240719,153500,169970800,71000,71000,71000,71000,0
|
|
20240719,153400,169970800,71000,71000,71000,71000,0
|
|
20240719,153300,169970800,71000,71000,71000,71000,0
|
|
20240719,153200,169970800,71000,71000,71000,71000,0
|
|
20240719,153100,169970800,71000,71000,71000,71000,0
|
|
20240719,153000,169970800,71000,71000,71000,71000,74
|
|
20240719,152900,164716800,70300,70300,70300,70300,0
|
|
20240719,152800,164716800,70300,70300,70300,70300,0
|
|
20240719,152700,164716800,70300,70300,70300,70300,0
|
|
20240719,152600,164716800,70300,70300,70300,70300,0
|
|
20240719,152500,164716800,70300,70300,70300,70300,0
|
|
20240719,152400,164716800,70300,70300,70300,70300,0
|
|
20240719,152300,164716800,70300,70300,70300,70300,0
|
|
20240719,152200,164716800,70300,70300,70300,70300,0
|
|
20240719,152100,164716800,70300,70300,70300,70300,0
|
|
20240719,152000,164716800,70300,70300,70300,70300,0
|
|
20240719,151900,164716800,70300,70300,70300,70300,2
|
|
20240719,151800,164576200,70300,70500,70500,70300,12
|
|
20240719,151700,163730400,70500,70500,70500,70500,1
|
|
20240719,151600,163659900,70500,70500,70500,70500,1
|
|
20240719,151500,163589400,70500,70300,70500,70300,2
|
|
20240719,151400,163448600,70500,70500,70500,70500,8
|
|
20240719,151300,162884600,70500,70300,70500,70300,2
|
|
20240719,151200,162743800,70500,70500,70500,70500,11
|
|
20240719,151100,161968300,70500,70500,70500,70500,4
|
|
20240719,151000,161686300,70500,70300,70500,70300,2
|
|
20240719,150900,161545500,70500,70500,70500,70500,2
|
|
20240719,150800,161404500,70500,70500,70500,70500,1
|
|
20240719,150700,161334000,70500,70500,70500,70500,1
|
|
20240719,150600,161263500,70500,70500,70500,70500,2
|
|
20240719,150500,161122500,70500,70500,70500,70500,2
|
|
20240719,150400,160981500,70500,70400,70500,70400,7
|
|
20240719,150300,160488600,70300,70300,70300,70300,0
|
|
20240719,150200,160488600,70300,70300,70300,70300,0
|
|
20240719,150100,160488600,70300,70300,70300,70300,0
|
|
20240719,150000,160488600,70300,70400,70400,70300,2
|
|
20240719,145900,160347900,70400,70400,70400,70400,0
|
|
20240719,145800,160347900,70400,70400,70400,70400,0
|
|
20240719,145700,160347900,70400,70400,70400,70400,6
|
|
20240719,145600,159925500,70400,70400,70400,70400,0
|
|
20240719,145500,159925500,70400,70400,70400,70400,13
|
|
20240719,145400,159010300,70400,70400,70400,70400,0
|
|
20240719,145300,159010300,70400,70400,70400,70400,0
|
|
20240719,145200,159010300,70400,70400,70400,70400,0
|
|
20240719,145100,159010300,70400,70400,70400,70400,0
|
|
20240719,145000,159010300,70400,70400,70400,70400,0
|
|
20240719,144900,159010300,70400,70300,70400,70300,8
|
|
20240719,144800,158447200,70400,70400,70400,70400,0
|
|
20240719,144700,158447200,70400,70400,70400,70400,0
|
|
20240719,144600,158447200,70400,70400,70400,70400,0
|
|
20240719,144500,158447200,70400,70400,70400,70400,0
|
|
20240719,144400,158447200,70400,70400,70400,70400,0
|
|
20240719,144300,158447200,70400,70400,70400,70400,0
|
|
20240719,144200,158447200,70400,70400,70400,70400,0
|
|
20240719,144100,158447200,70400,70400,70400,70400,0
|
|
20240719,144000,158447200,70400,70400,70400,70400,1
|
|
20240719,143900,158376800,70200,70200,70200,70200,0
|
|
20240719,143800,158376800,70200,70200,70200,70200,0
|
|
20240719,143700,158376800,70200,70200,70200,70200,0
|
|
20240719,143600,158376800,70200,70200,70200,70200,0
|
|
20240719,143500,158376800,70200,70200,70200,70200,1
|
|
20240719,143400,158306600,70400,70400,70400,70400,3
|
|
20240719,143300,158095400,70300,70300,70300,70300,0
|
|
20240719,143200,158095400,70300,70300,70300,70300,0
|
|
20240719,143100,158095400,70300,70300,70300,70300,0
|
|
20240719,143000,158095400,70300,70300,70300,70300,0
|
|
20240719,142900,158095400,70300,70300,70300,70300,1
|
|
20240719,142800,158025100,70300,70300,70300,70300,0
|
|
20240719,142700,158025100,70300,70300,70300,70300,0
|
|
20240719,142600,158025100,70300,70300,70300,70300,5
|
|
20240719,142500,157673600,70400,70300,70600,70300,128
|
|
20240719,142400,148660100,70400,70400,70400,70400,0
|
|
20240719,142300,148660100,70400,70400,70400,70400,0
|
|
20240719,142200,148660100,70400,70400,70400,70400,0
|
|
20240719,142100,148660100,70400,70400,70400,70400,0
|
|
20240719,142000,148660100,70400,70300,70400,70300,3
|
|
20240719,141900,148449100,70300,70300,70300,70300,0
|
|
20240719,141800,148449100,70300,70300,70300,70300,0
|
|
20240719,141700,148449100,70300,70300,70300,70300,0
|
|
20240719,141600,148449100,70300,70300,70300,70300,0
|
|
20240719,141500,148449100,70300,70300,70300,70300,1
|
|
20240719,141400,148378800,70300,70300,70300,70300,3
|
|
20240719,141300,148167900,70300,70300,70300,70300,1
|
|
20240719,141200,148097600,70300,70300,70300,70300,0
|
|
20240719,141100,148097600,70300,70300,70300,70300,1
|
|
20240719,141000,148027300,70300,70300,70300,70300,0
|
|
20240719,140900,148027300,70300,70300,70300,70300,4
|
|
20240719,140800,147746100,70100,70100,70100,70100,0
|
|
20240719,140700,147746100,70100,70100,70100,70100,0
|
|
20240719,140600,147746100,70100,70100,70100,70100,25
|
|
20240719,140500,145993600,70300,70300,70300,70300,0
|
|
20240719,140400,145993600,70300,70300,70300,70300,0
|
|
20240719,140300,145993600,70300,70300,70300,70300,3
|
|
20240719,140200,145782700,70200,70200,70200,70200,25
|
|
20240719,140100,144027700,70400,70400,70400,70400,0
|
|
20240719,140000,144027700,70400,70400,70400,70400,2
|
|
20240719,135900,143886900,70400,70400,70400,70400,0
|
|
20240719,135800,143886900,70400,70400,70400,70400,2
|
|
20240719,135700,143746100,70200,70200,70200,70200,0
|
|
20240719,135600,143746100,70200,70200,70200,70200,0
|
|
20240719,135500,143746100,70200,70200,70200,70200,0
|
|
20240719,135400,143746100,70200,70200,70200,70200,0
|
|
20240719,135300,143746100,70200,70200,70200,70200,0
|
|
20240719,135200,143746100,70200,70200,70200,70200,0
|
|
20240719,135100,143746100,70200,70200,70200,70200,0
|
|
20240719,135000,143746100,70200,70200,70200,70200,1
|
|
20240719,134900,143675900,70300,70300,70300,70300,0
|
|
20240719,134800,143675900,70300,70300,70300,70300,0
|
|
20240719,134700,143675900,70300,70300,70300,70300,0
|
|
20240719,134600,143675900,70300,70300,70300,70300,0
|
|
20240719,134500,143675900,70300,70300,70300,70300,0
|
|
20240719,134400,143675900,70300,70300,70300,70300,3
|
|
20240719,134300,143465000,70400,70400,70400,70400,0
|
|
20240719,134200,143465000,70400,70400,70400,70400,0
|
|
20240719,134100,143465000,70400,70400,70400,70400,0
|
|
20240719,134000,143465000,70400,70300,70400,70300,3
|
|
20240719,133900,143253900,70200,70200,70200,70200,0
|
|
20240719,133800,143253900,70200,70200,70200,70200,0
|
|
20240719,133700,143253900,70200,70100,70200,70100,94
|
|
20240719,133600,136656700,70000,70000,70000,70000,0
|
|
20240719,133500,136656700,70000,70000,70000,70000,0
|
|
20240719,133400,136656700,70000,70000,70000,70000,4
|
|
20240719,133300,136376700,70000,70000,70000,70000,0
|
|
20240719,133200,136376700,70000,70000,70000,70000,0
|
|
20240719,133100,136376700,70000,70000,70000,70000,0
|
|
20240719,133000,136376700,70000,70000,70000,70000,1
|
|
20240719,132900,136306700,70100,70100,70100,70100,0
|
|
20240719,132800,136306700,70100,70100,70100,70100,0
|
|
20240719,132700,136306700,70100,70100,70100,70100,0
|
|
20240719,132600,136306700,70100,70100,70100,70100,1
|
|
20240719,132500,136236600,70100,70100,70100,70100,0
|
|
20240719,132400,136236600,70100,70100,70100,70100,0
|
|
20240719,132300,136236600,70100,70100,70100,70100,0
|
|
20240719,132200,136236600,70100,70100,70100,70100,0
|
|
20240719,132100,136236600,70100,70100,70100,70100,1
|
|
20240719,132000,136166500,70100,70100,70100,70100,1
|
|
20240719,131900,136096400,70000,70000,70000,70000,0
|
|
20240719,131800,136096400,70000,70000,70000,70000,0
|
|
20240719,131700,136096400,70000,70000,70000,70000,0
|
|
20240719,131600,136096400,70000,70000,70000,70000,0
|
|
20240719,131500,136096400,70000,69900,70000,69900,137
|
|
20240719,131400,126514400,69800,70200,70200,69800,653
|
|
20240719,131300,80816200,70200,70200,70200,70200,0
|
|
20240719,131200,80816200,70200,70200,70200,70200,0
|
|
20240719,131100,80816200,70200,70400,70400,70200,27
|
|
20240719,131000,78920400,70400,70500,70600,70400,10
|
|
20240719,130900,78215300,70400,70400,70400,70400,1
|
|
20240719,130800,78144900,70400,70400,70400,70400,1
|
|
20240719,130700,78074500,70500,70500,70500,70500,12
|
|
20240719,130600,77228500,70400,70400,70400,70400,1
|
|
20240719,130500,77158100,70400,70400,70400,70400,0
|
|
20240719,130400,77158100,70400,70400,70400,70400,1
|
|
20240719,130300,77087700,70400,70400,70400,70400,1
|
|
20240719,130200,77017300,70600,70600,70600,70600,0
|
|
20240719,130100,77017300,70600,70600,70600,70600,0
|
|
20240719,130000,77017300,70600,70400,70600,70400,3
|
|
20240719,125900,76805700,70400,70400,70400,70400,0
|
|
20240719,125800,76805700,70400,70400,70400,70400,1
|
|
20240719,125700,76735300,70200,70200,70200,70200,0
|
|
20240719,125600,76735300,70200,70200,70200,70200,0
|
|
20240719,125500,76735300,70200,70200,70200,70200,0
|
|
20240719,125400,76735300,70200,70200,70200,70200,0
|
|
20240719,125300,76735300,70200,70200,70200,70200,0
|
|
20240719,125200,76735300,70200,70200,70200,70200,0
|
|
20240719,125100,76735300,70200,70200,70200,70200,0
|
|
20240719,125000,76735300,70200,70400,70400,70200,2
|
|
20240719,124900,76594700,70400,70400,70400,70400,0
|
|
20240719,124800,76594700,70400,70400,70400,70400,0
|
|
20240719,124700,76594700,70400,70400,70400,70400,3
|
|
20240719,124600,76383500,70400,70400,70400,70400,7
|
|
20240719,124500,75890700,70400,70400,70400,70400,14
|
|
20240719,124400,74905100,70400,70400,70400,70400,2
|
|
20240719,124300,74764300,70400,70400,70400,70400,1
|
|
20240719,124200,74693900,70400,70400,70400,70400,3
|
|
20240719,124100,74482700,70400,70400,70400,70400,0
|
|
20240719,124000,74482700,70400,70400,70400,70400,1
|
|
20240719,123900,74412300,70400,70400,70400,70400,3
|
|
20240719,123800,74201100,70400,70400,70400,70400,2
|
|
20240719,123700,74060300,70300,70300,70300,70300,0
|
|
20240719,123600,74060300,70300,70300,70300,70300,0
|
|
20240719,123500,74060300,70300,70300,70300,70300,0
|
|
20240719,123400,74060300,70300,70300,70300,70300,0
|
|
20240719,123300,74060300,70300,70300,70300,70300,0
|
|
20240719,123200,74060300,70300,70300,70300,70300,0
|
|
20240719,123100,74060300,70300,70300,70300,70300,0
|
|
20240719,123000,74060300,70300,70300,70300,70300,1
|
|
20240719,122900,73990000,70400,70400,70400,70400,0
|
|
20240719,122800,73990000,70400,70400,70400,70400,0
|
|
20240719,122700,73990000,70400,70400,70400,70400,50
|
|
20240719,122600,70470000,70400,70400,70400,70400,0
|
|
20240719,122500,70470000,70400,70400,70400,70400,0
|
|
20240719,122400,70470000,70400,70400,70400,70400,0
|
|
20240719,122300,70470000,70400,70400,70400,70400,0
|
|
20240719,122200,70470000,70400,70400,70400,70400,12
|
|
20240719,122100,69625200,70400,70400,70400,70400,0
|
|
20240719,122000,69625200,70400,70400,70400,70400,40
|
|
20240719,121900,66809200,70400,70200,70400,70200,120
|
|
20240719,121800,58363700,70200,70200,70200,70200,0
|
|
20240719,121700,58363700,70200,70200,70200,70200,0
|
|
20240719,121600,58363700,70200,70200,70200,70200,0
|
|
20240719,121500,58363700,70200,70200,70200,70200,0
|
|
20240719,121400,58363700,70200,70200,70200,70200,14
|
|
20240719,121300,57380900,70200,70200,70200,70200,0
|
|
20240719,121200,57380900,70200,70200,70200,70200,3
|
|
20240719,121100,57170300,70200,70200,70200,70200,0
|
|
20240719,121000,57170300,70200,70200,70200,70200,1
|
|
20240719,120900,57100100,70300,70300,70300,70300,0
|
|
20240719,120800,57100100,70300,70300,70300,70300,0
|
|
20240719,120700,57100100,70300,70300,70300,70300,1
|
|
20240719,120600,57029800,70200,70200,70200,70200,0
|
|
20240719,120500,57029800,70200,70200,70200,70200,0
|
|
20240719,120400,57029800,70200,70200,70200,70200,18
|
|
20240719,120300,55766200,70200,70200,70200,70200,1
|
|
20240719,120200,55696000,70300,70300,70300,70300,0
|
|
20240719,120100,55696000,70300,70300,70300,70300,0
|
|
20240719,120000,55696000,70300,70300,70300,70300,2
|
|
20240719,115900,55555400,70300,70300,70300,70300,0
|
|
20240719,115800,55555400,70300,70300,70300,70300,0
|
|
20240719,115700,55555400,70300,70300,70300,70300,0
|
|
20240719,115600,55555400,70300,70300,70300,70300,1
|
|
20240719,115500,55485100,70300,70300,70300,70300,3
|
|
20240719,115400,55274200,70300,70300,70300,70300,0
|
|
20240719,115300,55274200,70300,70300,70300,70300,0
|
|
20240719,115200,55274200,70300,70300,70300,70300,0
|
|
20240719,115100,55274200,70300,70300,70300,70300,20
|
|
20240719,115000,53868200,70200,70200,70200,70200,1
|
|
20240719,114900,53798000,70200,70200,70200,70200,0
|
|
20240719,114800,53798000,70200,70200,70200,70200,0
|
|
20240719,114700,53798000,70200,70200,70200,70200,0
|
|
20240719,114600,53798000,70200,70200,70200,70200,35
|
|
20240719,114500,51341000,70200,70200,70200,70200,0
|
|
20240719,114400,51341000,70200,70200,70200,70200,0
|
|
20240719,114300,51341000,70200,70200,70200,70200,0
|
|
20240719,114200,51341000,70200,70200,70200,70200,0
|
|
20240719,114100,51341000,70200,70200,70200,70200,0
|
|
20240719,114000,51341000,70200,70200,70200,70200,3
|
|
20240719,113900,51130400,70200,70200,70200,70200,0
|
|
20240719,113800,51130400,70200,70200,70200,70200,0
|
|
20240719,113700,51130400,70200,70200,70200,70200,0
|
|
20240719,113600,51130400,70200,70200,70200,70200,0
|
|
20240719,113500,51130400,70200,70200,70200,70200,0
|
|
20240719,113400,51130400,70200,70200,70200,70200,0
|
|
20240719,113300,51130400,70200,70200,70200,70200,1
|
|
20240719,113200,51060200,70100,70100,70100,70100,0
|
|
20240719,113100,51060200,70100,70100,70100,70100,6
|
|
20240719,113000,50639600,70100,70100,70100,70100,1
|
|
20240719,112900,50569500,70200,70200,70200,70200,0
|
|
20240719,112800,50569500,70200,70200,70200,70200,0
|
|
20240719,112700,50569500,70200,70200,70200,70200,0
|
|
20240719,112600,50569500,70200,70200,70200,70200,0
|
|
20240719,112500,50569500,70200,70200,70200,70200,0
|
|
20240719,112400,50569500,70200,70200,70200,70200,1
|
|
20240719,112300,50499300,70200,70200,70200,70200,0
|
|
20240719,112200,50499300,70200,70200,70200,70200,0
|
|
20240719,112100,50499300,70200,70200,70200,70200,0
|
|
20240719,112000,50499300,70200,70200,70200,70200,2
|
|
20240719,111900,50358900,70100,70100,70100,70100,0
|
|
20240719,111800,50358900,70100,70100,70100,70100,0
|
|
20240719,111700,50358900,70100,70100,70100,70100,0
|
|
20240719,111600,50358900,70100,70100,70100,70100,0
|
|
20240719,111500,50358900,70100,70100,70100,70100,0
|
|
20240719,111400,50358900,70100,70100,70100,70100,0
|
|
20240719,111300,50358900,70100,70100,70100,70100,0
|
|
20240719,111200,50358900,70100,70300,70300,70000,155
|
|
20240719,111100,39492600,70300,70300,70300,70300,0
|
|
20240719,111000,39492600,70300,70300,70300,70300,1
|
|
20240719,110900,39422300,70300,70300,70300,70300,0
|
|
20240719,110800,39422300,70300,70300,70300,70300,11
|
|
20240719,110700,38649000,70300,70300,70300,70300,0
|
|
20240719,110600,38649000,70300,70300,70300,70300,0
|
|
20240719,110500,38649000,70300,70300,70300,70300,0
|
|
20240719,110400,38649000,70300,70300,70300,70300,1
|
|
20240719,110300,38578700,70300,70300,70300,70300,2
|
|
20240719,110200,38438100,70300,70300,70300,70300,0
|
|
20240719,110100,38438100,70300,70300,70300,70300,3
|
|
20240719,110000,38227200,70200,70200,70200,70200,1
|
|
20240719,105900,38157000,70200,70200,70200,70200,0
|
|
20240719,105800,38157000,70200,70200,70200,70200,0
|
|
20240719,105700,38157000,70200,70200,70200,70200,0
|
|
20240719,105600,38157000,70200,70200,70200,70200,0
|
|
20240719,105500,38157000,70200,70200,70200,70200,0
|
|
20240719,105400,38157000,70200,70200,70200,70200,2
|
|
20240719,105300,38016600,70200,70200,70200,70200,0
|
|
20240719,105200,38016600,70200,70200,70200,70200,1
|
|
20240719,105100,37946400,70100,70100,70100,70100,0
|
|
20240719,105000,37946400,70100,70100,70100,70100,1
|
|
20240719,104900,37876300,70200,70200,70200,70200,0
|
|
20240719,104800,37876300,70200,70200,70200,70200,0
|
|
20240719,104700,37876300,70200,70200,70200,70200,0
|
|
20240719,104600,37876300,70200,70200,70200,70200,0
|
|
20240719,104500,37876300,70200,70200,70200,70200,0
|
|
20240719,104400,37876300,70200,70200,70200,70200,4
|
|
20240719,104300,37595500,70200,70200,70200,70200,0
|
|
20240719,104200,37595500,70200,70200,70200,70200,0
|
|
20240719,104100,37595500,70200,70200,70200,70200,8
|
|
20240719,104000,37033900,70100,70100,70100,70100,0
|
|
20240719,103900,37033900,70100,70100,70100,70100,13
|
|
20240719,103800,36122600,70100,70100,70100,70100,0
|
|
20240719,103700,36122600,70100,70100,70100,70100,1
|
|
20240719,103600,36052500,70300,70300,70300,70300,0
|
|
20240719,103500,36052500,70300,70300,70300,70300,0
|
|
20240719,103400,36052500,70300,70300,70300,70300,0
|
|
20240719,103300,36052500,70300,70300,70300,70300,1
|
|
20240719,103200,35982200,70200,70200,70200,70200,29
|
|
20240719,103100,33946400,70200,70200,70200,70200,3
|
|
20240719,103000,33735800,70200,70200,70200,70200,2
|
|
20240719,102900,33595400,70400,70400,70400,70400,0
|
|
20240719,102800,33595400,70400,70400,70400,70400,2
|
|
20240719,102700,33454600,70400,70400,70400,70400,0
|
|
20240719,102600,33454600,70400,70400,70400,70400,0
|
|
20240719,102500,33454600,70400,70400,70400,70400,2
|
|
20240719,102400,33313800,70400,70400,70400,70400,0
|
|
20240719,102300,33313800,70400,70400,70400,70400,0
|
|
20240719,102200,33313800,70400,70400,70400,70400,0
|
|
20240719,102100,33313800,70400,70400,70400,70400,3
|
|
20240719,102000,33102600,70400,70300,70400,70300,4
|
|
20240719,101900,32821300,70300,70300,70300,70300,1
|
|
20240719,101800,32751000,70200,70200,70200,70200,0
|
|
20240719,101700,32751000,70200,70200,70200,70200,0
|
|
20240719,101600,32751000,70200,70200,70200,70200,0
|
|
20240719,101500,32751000,70200,70200,70200,70200,0
|
|
20240719,101400,32751000,70200,70200,70200,70200,0
|
|
20240719,101300,32751000,70200,70200,70200,70200,0
|
|
20240719,101200,32751000,70200,70200,70200,70200,0
|
|
20240719,101100,32751000,70200,70200,70200,70200,0
|
|
20240719,101000,32751000,70200,70200,70200,70200,0
|
|
20240719,100900,32751000,70200,70200,70200,70200,0
|
|
20240719,100800,32751000,70200,70200,70200,70200,0
|
|
20240719,100700,32751000,70200,70200,70200,70200,0
|
|
20240719,100600,32751000,70200,70200,70200,70200,0
|
|
20240719,100500,32751000,70200,70200,70200,70200,0
|
|
20240719,100400,32751000,70200,70200,70200,70200,0
|
|
20240719,100300,32751000,70200,70200,70200,70200,0
|
|
20240719,100200,32751000,70200,70200,70200,70200,1
|
|
20240719,100100,32680800,70200,70200,70200,70200,16
|
|
20240719,100000,31557600,70200,70200,70200,70200,0
|
|
20240719,095900,31557600,70200,70200,70200,70200,0
|
|
20240719,095800,31557600,70200,70200,70200,70200,0
|
|
20240719,095700,31557600,70200,70200,70200,70200,0
|
|
20240719,095600,31557600,70200,70200,70200,70200,1
|
|
20240719,095500,31487400,70400,70400,70400,70400,0
|
|
20240719,095400,31487400,70400,70400,70400,70400,0
|
|
20240719,095300,31487400,70400,70400,70400,70400,0
|
|
20240719,095200,31487400,70400,70400,70400,70400,0
|
|
20240719,095100,31487400,70400,70400,70400,70400,10
|
|
20240719,095000,30783400,70200,70200,70200,70200,1
|
|
20240719,094900,30713200,70400,70400,70400,70400,0
|
|
20240719,094800,30713200,70400,70400,70400,70400,0
|
|
20240719,094700,30713200,70400,70400,70400,70400,0
|
|
20240719,094600,30713200,70400,70400,70400,70400,1
|
|
20240719,094500,30642800,70400,70400,70400,70400,1
|
|
20240719,094400,30572400,70200,70200,70200,70200,1
|
|
20240719,094300,30502200,70400,70400,70400,70400,1
|
|
20240719,094200,30431800,70400,70400,70400,70400,2
|
|
20240719,094100,30291000,70500,70500,70500,70500,0
|
|
20240719,094000,30291000,70500,70500,70500,70500,11
|
|
20240719,093900,29515500,70400,70400,70400,70400,0
|
|
20240719,093800,29515500,70400,70400,70400,70400,0
|
|
20240719,093700,29515500,70400,70400,70400,70400,0
|
|
20240719,093600,29515500,70400,70400,70400,70400,4
|
|
20240719,093500,29233900,70400,70400,70400,70400,0
|
|
20240719,093400,29233900,70400,70400,70400,70400,0
|
|
20240719,093300,29233900,70400,70400,70400,70400,0
|
|
20240719,093200,29233900,70400,70400,70400,70400,0
|
|
20240719,093100,29233900,70400,70400,70400,70400,5
|
|
20240719,093000,28881900,70300,70400,70400,70300,24
|
|
20240719,092900,27193200,70400,70400,70400,70400,8
|
|
20240719,092800,26630000,70400,70400,70400,70400,0
|
|
20240719,092700,26630000,70400,70400,70400,70400,0
|
|
20240719,092600,26630000,70400,70400,70400,70400,0
|
|
20240719,092500,26630000,70400,70400,70400,70400,0
|
|
20240719,092400,26630000,70400,70400,70400,70400,36
|
|
20240719,092300,24095600,70400,70400,70400,70400,0
|
|
20240719,092200,24095600,70400,70400,70400,70400,2
|
|
20240719,092100,23954800,70400,70400,70400,70400,1
|
|
20240719,092000,23884400,70400,70400,70400,70400,3
|
|
20240719,091900,23673200,70100,70100,70100,70100,0
|
|
20240719,091800,23673200,70100,70100,70100,70100,0
|
|
20240719,091700,23673200,70100,70100,70100,70100,0
|
|
20240719,091600,23673200,70100,70100,70100,70100,0
|
|
20240719,091500,23673200,70100,70100,70100,70100,0
|
|
20240719,091400,23673200,70100,70100,70100,70100,0
|
|
20240719,091300,23673200,70100,70100,70100,70100,1
|
|
20240719,091200,23603100,70500,70500,70500,70500,0
|
|
20240719,091100,23603100,70500,70500,70500,70500,0
|
|
20240719,091000,23603100,70500,70200,70700,70200,205
|
|
20240719,090900,9165100,69900,69900,69900,69900,0
|
|
20240719,090800,9165100,69900,70200,70200,69900,120
|
|
20240719,090700,773900,70200,70200,70200,70200,0
|
|
20240719,090600,773900,70200,70200,70200,70200,0
|
|
20240719,090500,773900,70200,70200,70200,70200,2
|
|
20240719,090400,633500,70300,70300,70300,70300,0
|
|
20240719,090300,633500,70300,70300,70300,70300,4
|
|
20240719,090200,352300,70400,70400,70400,70400,0
|
|
20240719,090100,352300,70400,70500,70500,70400,3
|
|
20240719,090000,141000,70500,70500,70500,70500,2
|