650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194700,203992200,70000,70000,70000,70000,70
|
|
20240722,194600,203992200,70000,70000,70000,70000,0
|
|
20240722,194500,203992200,70000,70000,70000,70000,0
|
|
20240722,194400,203992200,70000,70000,70000,70000,0
|
|
20240722,194300,203992200,70000,70000,70000,70000,0
|
|
20240722,194200,203992200,70000,70000,70000,70000,0
|
|
20240722,194100,203992200,70000,70000,70000,70000,0
|
|
20240722,194000,203992200,70000,70000,70000,70000,0
|
|
20240722,193900,203992200,70000,70000,70000,70000,0
|
|
20240722,193800,203992200,70000,70000,70000,70000,0
|
|
20240722,193700,203992200,70000,70000,70000,70000,0
|
|
20240722,193600,203992200,70000,70000,70000,70000,0
|
|
20240722,193500,203992200,70000,70000,70000,70000,0
|
|
20240722,193400,203992200,70000,70000,70000,70000,0
|
|
20240722,193300,203992200,70000,70000,70000,70000,0
|
|
20240722,193200,203992200,70000,70000,70000,70000,0
|
|
20240722,193100,203992200,70000,70000,70000,70000,0
|
|
20240722,193000,203992200,70000,70000,70000,70000,0
|
|
20240722,192900,203992200,70000,70000,70000,70000,0
|
|
20240722,192800,203992200,70000,70000,70000,70000,0
|
|
20240722,192700,203992200,70000,70000,70000,70000,0
|
|
20240722,192600,203992200,70000,70000,70000,70000,0
|
|
20240722,192500,203992200,70000,70000,70000,70000,0
|
|
20240722,192400,203992200,70000,70000,70000,70000,0
|
|
20240722,192300,203992200,70000,70000,70000,70000,0
|
|
20240722,192200,203992200,70000,70000,70000,70000,0
|
|
20240722,192100,203992200,70000,70000,70000,70000,0
|
|
20240722,192000,203992200,70000,70000,70000,70000,0
|
|
20240722,191900,203992200,70000,70000,70000,70000,0
|
|
20240722,191800,203992200,70000,70000,70000,70000,0
|
|
20240722,191700,203992200,70000,70000,70000,70000,70
|
|
20240722,191600,203992200,70000,70000,70000,70000,0
|
|
20240722,191500,203992200,70000,70000,70000,70000,0
|
|
20240722,191400,203992200,70000,70000,70000,70000,0
|
|
20240722,191300,203992200,70000,70000,70000,70000,0
|
|
20240722,191200,203992200,70000,70000,70000,70000,0
|
|
20240722,191100,203992200,70000,70000,70000,70000,0
|
|
20240722,191000,203992200,70000,70000,70000,70000,0
|
|
20240722,190900,203992200,70000,70000,70000,70000,0
|
|
20240722,190800,203992200,70000,70000,70000,70000,0
|
|
20240722,190700,203992200,70000,70000,70000,70000,0
|
|
20240722,190600,203992200,70000,70000,70000,70000,0
|
|
20240722,190500,203992200,70000,70000,70000,70000,0
|
|
20240722,190400,203992200,70000,70000,70000,70000,0
|
|
20240722,190300,203992200,70000,70000,70000,70000,0
|
|
20240722,190200,203992200,70000,70000,70000,70000,0
|
|
20240722,190100,203992200,70000,70000,70000,70000,0
|
|
20240722,190000,203992200,70000,70000,70000,70000,0
|
|
20240722,185900,203992200,70000,70000,70000,70000,0
|
|
20240722,185800,203992200,70000,70000,70000,70000,0
|
|
20240722,185700,203992200,70000,70000,70000,70000,0
|
|
20240722,185600,203992200,70000,70000,70000,70000,0
|
|
20240722,185500,203992200,70000,70000,70000,70000,0
|
|
20240722,185400,203992200,70000,70000,70000,70000,0
|
|
20240722,185300,203992200,70000,70000,70000,70000,0
|
|
20240722,185200,203992200,70000,70000,70000,70000,0
|
|
20240722,185100,203992200,70000,70000,70000,70000,0
|
|
20240722,185000,203992200,70000,70000,70000,70000,0
|
|
20240722,184900,203992200,70000,70000,70000,70000,0
|
|
20240722,184800,203992200,70000,70000,70000,70000,0
|
|
20240722,184700,203992200,70000,70000,70000,70000,70
|
|
20240722,184600,203992200,70000,70000,70000,70000,0
|
|
20240722,184500,203992200,70000,70000,70000,70000,0
|
|
20240722,184400,203992200,70000,70000,70000,70000,0
|
|
20240722,184300,203992200,70000,70000,70000,70000,0
|
|
20240722,184200,203992200,70000,70000,70000,70000,0
|
|
20240722,184100,203992200,70000,70000,70000,70000,0
|
|
20240722,184000,203992200,70000,70000,70000,70000,0
|
|
20240722,183900,203992200,70000,70000,70000,70000,0
|
|
20240722,183800,203992200,70000,70000,70000,70000,0
|
|
20240722,183700,203992200,70000,70000,70000,70000,0
|
|
20240722,183600,203992200,70000,70000,70000,70000,0
|
|
20240722,183500,203992200,70000,70000,70000,70000,0
|
|
20240722,183400,203992200,70000,70000,70000,70000,0
|
|
20240722,183300,203992200,70000,70000,70000,70000,0
|
|
20240722,183200,203992200,70000,70000,70000,70000,0
|
|
20240722,183100,203992200,70000,70000,70000,70000,0
|
|
20240722,183000,203992200,70000,70000,70000,70000,0
|
|
20240722,182900,203992200,70000,70000,70000,70000,0
|
|
20240722,182800,203992200,70000,70000,70000,70000,0
|
|
20240722,182700,203992200,70000,70000,70000,70000,0
|
|
20240722,182600,203992200,70000,70000,70000,70000,0
|
|
20240722,182500,203992200,70000,70000,70000,70000,0
|
|
20240722,182400,203992200,70000,70000,70000,70000,0
|
|
20240722,182300,203992200,70000,70000,70000,70000,0
|
|
20240722,182200,203992200,70000,70000,70000,70000,0
|
|
20240722,182100,203992200,70000,70000,70000,70000,0
|
|
20240722,182000,203992200,70000,70000,70000,70000,0
|
|
20240722,181900,203992200,70000,70000,70000,70000,0
|
|
20240722,181800,203992200,70000,70000,70000,70000,0
|
|
20240722,181700,203992200,70000,70000,70000,70000,70
|
|
20240722,181600,203992200,70000,70000,70000,70000,0
|
|
20240722,181500,203992200,70000,70000,70000,70000,0
|
|
20240722,181400,203992200,70000,70000,70000,70000,0
|
|
20240722,181300,203992200,70000,70000,70000,70000,0
|
|
20240722,181200,203992200,70000,70000,70000,70000,0
|
|
20240722,181100,203992200,70000,70000,70000,70000,0
|
|
20240722,181000,203992200,70000,70000,70000,70000,0
|
|
20240722,180900,203992200,70000,70000,70000,70000,0
|
|
20240722,180800,203992200,70000,70000,70000,70000,0
|
|
20240722,180700,203992200,70000,70000,70000,70000,0
|
|
20240722,180600,203992200,70000,70000,70000,70000,0
|
|
20240722,180500,203992200,70000,70000,70000,70000,0
|
|
20240722,180400,203992200,70000,70000,70000,70000,0
|
|
20240722,180300,203992200,70000,70000,70000,70000,0
|
|
20240722,180200,203992200,70000,70000,70000,70000,0
|
|
20240722,180100,203992200,70000,70000,70000,70000,0
|
|
20240722,180000,203992200,70000,70000,70000,70000,0
|
|
20240722,175900,203992200,70000,70000,70000,70000,0
|
|
20240722,175800,203992200,70000,70000,70000,70000,0
|
|
20240722,175700,203992200,70000,70000,70000,70000,0
|
|
20240722,175600,203992200,70000,70000,70000,70000,0
|
|
20240722,175500,203992200,70000,70000,70000,70000,0
|
|
20240722,175400,203992200,70000,70000,70000,70000,0
|
|
20240722,175300,203992200,70000,70000,70000,70000,0
|
|
20240722,175200,203992200,70000,70000,70000,70000,0
|
|
20240722,175100,203992200,70000,70000,70000,70000,0
|
|
20240722,175000,203992200,70000,70000,70000,70000,0
|
|
20240722,174900,203992200,70000,70000,70000,70000,0
|
|
20240722,174800,203992200,70000,70000,70000,70000,0
|
|
20240722,174700,203992200,70000,70000,70000,70000,70
|
|
20240722,174600,203992200,70000,70000,70000,70000,0
|
|
20240722,174500,203992200,70000,70000,70000,70000,0
|
|
20240722,174400,203992200,70000,70000,70000,70000,0
|
|
20240722,174300,203992200,70000,70000,70000,70000,0
|
|
20240722,174200,203992200,70000,70000,70000,70000,0
|
|
20240722,174100,203992200,70000,70000,70000,70000,0
|
|
20240722,174000,203992200,70000,70000,70000,70000,0
|
|
20240722,173900,203992200,70000,70000,70000,70000,0
|
|
20240722,173800,203992200,70000,70000,70000,70000,0
|
|
20240722,173700,203992200,70000,70000,70000,70000,0
|
|
20240722,173600,203992200,70000,70000,70000,70000,0
|
|
20240722,173500,203992200,70000,70000,70000,70000,0
|
|
20240722,173400,203992200,70000,70000,70000,70000,0
|
|
20240722,173300,203992200,70000,70000,70000,70000,0
|
|
20240722,173200,203992200,70000,70000,70000,70000,0
|
|
20240722,173100,203992200,70000,70000,70000,70000,0
|
|
20240722,173000,203992200,70000,70000,70000,70000,0
|
|
20240722,172900,203992200,70000,70000,70000,70000,0
|
|
20240722,172800,203992200,70000,70000,70000,70000,0
|
|
20240722,172700,203992200,70000,70000,70000,70000,0
|
|
20240722,172600,203992200,70000,70000,70000,70000,0
|
|
20240722,172500,203992200,70000,70000,70000,70000,0
|
|
20240722,172400,203992200,70000,70000,70000,70000,0
|
|
20240722,172300,203992200,70000,70000,70000,70000,0
|
|
20240722,172200,203992200,70000,70000,70000,70000,0
|
|
20240722,172100,203992200,70000,70000,70000,70000,0
|
|
20240722,172000,203992200,70000,70000,70000,70000,0
|
|
20240722,171900,203992200,70000,70000,70000,70000,0
|
|
20240722,171800,203992200,70000,70000,70000,70000,0
|
|
20240722,171700,203992200,70000,70000,70000,70000,70
|
|
20240722,171600,203992200,70000,70000,70000,70000,0
|
|
20240722,171500,203992200,70000,70000,70000,70000,0
|
|
20240722,171400,203992200,70000,70000,70000,70000,0
|
|
20240722,171300,203992200,70000,70000,70000,70000,0
|
|
20240722,171200,203992200,70000,70000,70000,70000,0
|
|
20240722,171100,203992200,70000,70000,70000,70000,0
|
|
20240722,171000,203992200,70000,70000,70000,70000,0
|
|
20240722,170900,203992200,70000,70000,70000,70000,0
|
|
20240722,170800,203992200,70000,70000,70000,70000,0
|
|
20240722,170700,203992200,70000,70000,70000,70000,0
|
|
20240722,170600,203992200,70000,70000,70000,70000,0
|
|
20240722,170500,203992200,70000,70000,70000,70000,0
|
|
20240722,170400,203992200,70000,70000,70000,70000,0
|
|
20240722,170300,203992200,70000,70000,70000,70000,0
|
|
20240722,170200,203992200,70000,70000,70000,70000,0
|
|
20240722,170100,203992200,70000,70000,70000,70000,0
|
|
20240722,170000,203992200,70000,70000,70000,70000,0
|
|
20240722,165900,203992200,70000,70000,70000,70000,0
|
|
20240722,165800,203992200,70000,70000,70000,70000,0
|
|
20240722,165700,203992200,70000,70000,70000,70000,0
|
|
20240722,165600,203992200,70000,70000,70000,70000,0
|
|
20240722,165500,203992200,70000,70000,70000,70000,0
|
|
20240722,165400,203992200,70000,70000,70000,70000,0
|
|
20240722,165300,203992200,70000,70000,70000,70000,0
|
|
20240722,165200,203992200,70000,70000,70000,70000,0
|
|
20240722,165100,203992200,70000,70000,70000,70000,0
|
|
20240722,165000,203992200,70000,70000,70000,70000,0
|
|
20240722,164900,203992200,70000,70000,70000,70000,0
|
|
20240722,164800,203992200,70000,70000,70000,70000,0
|
|
20240722,164700,203992200,70000,70000,70000,70000,70
|
|
20240722,164600,203992200,70000,70000,70000,70000,0
|
|
20240722,164500,203992200,70000,70000,70000,70000,0
|
|
20240722,164400,203992200,70000,70000,70000,70000,0
|
|
20240722,164300,203992200,70000,70000,70000,70000,0
|
|
20240722,164200,203992200,70000,70000,70000,70000,0
|
|
20240722,164100,203992200,70000,70000,70000,70000,0
|
|
20240722,164000,203992200,70000,70000,70000,70000,0
|
|
20240722,163900,203992200,70000,70000,70000,70000,0
|
|
20240722,163800,203992200,70000,70000,70000,70000,0
|
|
20240722,163700,203992200,70000,70000,70000,70000,0
|
|
20240722,163600,203992200,70000,70000,70000,70000,0
|
|
20240722,163500,203992200,70000,70000,70000,70000,0
|
|
20240722,163400,203992200,70000,70000,70000,70000,0
|
|
20240722,163300,203992200,70000,70000,70000,70000,0
|
|
20240722,163200,203992200,70000,70000,70000,70000,0
|
|
20240722,163100,203992200,70000,70000,70000,70000,0
|
|
20240722,163000,203992200,70000,70000,70000,70000,0
|
|
20240722,162900,203992200,70000,70000,70000,70000,0
|
|
20240722,162800,203992200,70000,70000,70000,70000,0
|
|
20240722,162700,203992200,70000,70000,70000,70000,0
|
|
20240722,162600,203992200,70000,70000,70000,70000,0
|
|
20240722,162500,203992200,70000,70000,70000,70000,0
|
|
20240722,162400,203992200,70000,70000,70000,70000,0
|
|
20240722,162300,203992200,70000,70000,70000,70000,0
|
|
20240722,162200,203992200,70000,70000,70000,70000,0
|
|
20240722,162100,203992200,70000,70000,70000,70000,0
|
|
20240722,162000,203992200,70000,70000,70000,70000,0
|
|
20240722,161900,203992200,70000,70000,70000,70000,0
|
|
20240722,161800,203992200,70000,70000,70000,70000,0
|
|
20240722,161700,203992200,70000,70000,70000,70000,70
|
|
20240722,161600,203992200,70000,70000,70000,70000,0
|
|
20240722,161500,203992200,70000,70000,70000,70000,0
|
|
20240722,161400,203992200,70000,70000,70000,70000,0
|
|
20240722,161300,203992200,70000,70000,70000,70000,0
|
|
20240722,161200,203992200,70000,70000,70000,70000,0
|
|
20240722,161100,203992200,70000,70000,70000,70000,0
|
|
20240722,161000,203992200,70000,70000,70000,70000,0
|
|
20240722,160900,203992200,70000,70000,70000,70000,0
|
|
20240722,160800,203992200,70000,70000,70000,70000,0
|
|
20240722,160700,203992200,70000,70000,70000,70000,0
|
|
20240722,160600,203992200,70000,70000,70000,70000,0
|
|
20240722,160500,203992200,70000,70000,70000,70000,0
|
|
20240722,160400,203992200,70000,70000,70000,70000,0
|
|
20240722,160300,203992200,70000,70000,70000,70000,0
|
|
20240722,160200,203992200,70000,70000,70000,70000,0
|
|
20240722,160100,203992200,70000,70000,70000,70000,0
|
|
20240722,160000,203992200,70000,70000,70000,70000,0
|
|
20240722,155900,203992200,70000,70000,70000,70000,0
|
|
20240722,155800,203992200,70000,70000,70000,70000,0
|
|
20240722,155700,203992200,70000,70000,70000,70000,0
|
|
20240722,155600,203992200,70000,70000,70000,70000,0
|
|
20240722,155500,203992200,70000,70000,70000,70000,0
|
|
20240722,155400,203992200,70000,70000,70000,70000,0
|
|
20240722,155300,203992200,70000,70000,70000,70000,0
|
|
20240722,155200,203992200,70000,70000,70000,70000,0
|
|
20240722,155100,203992200,70000,70000,70000,70000,0
|
|
20240722,155000,203992200,70000,70000,70000,70000,0
|
|
20240722,154900,203992200,70000,70000,70000,70000,0
|
|
20240722,154800,203992200,70000,70000,70000,70000,0
|
|
20240722,154700,203992200,70000,70000,70000,70000,70
|
|
20240722,154600,203992200,70000,70000,70000,70000,0
|
|
20240722,154500,203992200,70000,70000,70000,70000,0
|
|
20240722,154400,203992200,70000,70000,70000,70000,0
|
|
20240722,154300,203992200,70000,70000,70000,70000,0
|
|
20240722,154200,203992200,70000,70000,70000,70000,0
|
|
20240722,154100,203992200,70000,70000,70000,70000,0
|
|
20240722,154000,203992200,70000,70000,70000,70000,0
|
|
20240722,153900,203992200,70000,70000,70000,70000,0
|
|
20240722,153800,203992200,70000,70000,70000,70000,0
|
|
20240722,153700,203992200,70000,70000,70000,70000,0
|
|
20240722,153600,203992200,70000,70000,70000,70000,0
|
|
20240722,153500,203992200,70000,70000,70000,70000,0
|
|
20240722,153400,203992200,70000,70000,70000,70000,0
|
|
20240722,153300,203992200,70000,70000,70000,70000,0
|
|
20240722,153200,203992200,70000,70000,70000,70000,0
|
|
20240722,153100,203992200,70000,70000,70000,70000,0
|
|
20240722,153000,203992200,70000,70000,70000,70000,70
|
|
20240722,152900,199092200,70100,70100,70100,70100,0
|
|
20240722,152800,199092200,70100,70100,70100,70100,0
|
|
20240722,152700,199092200,70100,70100,70100,70100,0
|
|
20240722,152600,199092200,70100,70100,70100,70100,0
|
|
20240722,152500,199092200,70100,70100,70100,70100,0
|
|
20240722,152400,199092200,70100,70100,70100,70100,0
|
|
20240722,152300,199092200,70100,70100,70100,70100,0
|
|
20240722,152200,199092200,70100,70100,70100,70100,0
|
|
20240722,152100,199092200,70100,70100,70100,70100,0
|
|
20240722,152000,199092200,70100,70100,70100,70100,0
|
|
20240722,151900,199092200,70100,70100,70100,70100,1
|
|
20240722,151800,199022100,70100,70100,70100,70100,0
|
|
20240722,151700,199022100,70100,70100,70100,70100,62
|
|
20240722,151600,194675900,70000,70000,70000,70000,0
|
|
20240722,151500,194675900,70000,70000,70000,70000,0
|
|
20240722,151400,194675900,70000,70000,70000,70000,0
|
|
20240722,151300,194675900,70000,70000,70000,70000,10
|
|
20240722,151200,193975900,70000,70000,70000,70000,57
|
|
20240722,151100,189985900,70000,70000,70000,70000,0
|
|
20240722,151000,189985900,70000,70000,70000,70000,5
|
|
20240722,150900,189635900,70100,70100,70100,70100,0
|
|
20240722,150800,189635900,70100,70100,70100,70100,0
|
|
20240722,150700,189635900,70100,70100,70100,70100,0
|
|
20240722,150600,189635900,70100,70100,70100,70100,1
|
|
20240722,150500,189565800,70100,70100,70100,70100,3
|
|
20240722,150400,189355500,70000,70000,70000,70000,0
|
|
20240722,150300,189355500,70000,70000,70000,70000,3
|
|
20240722,150200,189145500,70100,70100,70100,70100,0
|
|
20240722,150100,189145500,70100,70100,70100,70100,1
|
|
20240722,150000,189075400,70100,70100,70100,70000,5
|
|
20240722,145900,188725100,70100,70100,70100,70100,0
|
|
20240722,145800,188725100,70100,70100,70100,70100,3
|
|
20240722,145700,188514800,70100,70100,70100,70100,0
|
|
20240722,145600,188514800,70100,70100,70100,70100,2
|
|
20240722,145500,188374600,70100,70100,70100,70100,0
|
|
20240722,145400,188374600,70100,70100,70100,70100,1
|
|
20240722,145300,188304500,70100,70100,70100,70100,0
|
|
20240722,145200,188304500,70100,70100,70100,70100,0
|
|
20240722,145100,188304500,70100,70100,70100,70100,0
|
|
20240722,145000,188304500,70100,70100,70100,70100,3
|
|
20240722,144900,188094200,70000,70100,70100,70000,11
|
|
20240722,144800,187323900,70100,70100,70100,70100,0
|
|
20240722,144700,187323900,70100,70100,70100,70100,0
|
|
20240722,144600,187323900,70100,70100,70100,70100,73
|
|
20240722,144500,182206600,70100,70100,70100,70100,30
|
|
20240722,144400,180103600,70100,70100,70100,70100,0
|
|
20240722,144300,180103600,70100,70100,70100,70100,30
|
|
20240722,144200,178000600,70000,70000,70000,70000,0
|
|
20240722,144100,178000600,70000,70000,70000,70000,0
|
|
20240722,144000,178000600,70000,70000,70000,70000,0
|
|
20240722,143900,178000600,70000,70000,70000,70000,0
|
|
20240722,143800,178000600,70000,70000,70000,70000,0
|
|
20240722,143700,178000600,70000,70000,70000,70000,0
|
|
20240722,143600,178000600,70000,70100,70100,70000,90
|
|
20240722,143500,171695600,70200,70200,70200,70200,0
|
|
20240722,143400,171695600,70200,70100,70200,70100,50
|
|
20240722,143300,168186600,70100,70100,70100,70100,0
|
|
20240722,143200,168186600,70100,70100,70100,70100,0
|
|
20240722,143100,168186600,70100,70100,70100,70100,0
|
|
20240722,143000,168186600,70100,70100,70100,70100,0
|
|
20240722,142900,168186600,70100,70100,70100,70100,0
|
|
20240722,142800,168186600,70100,70100,70100,70100,0
|
|
20240722,142700,168186600,70100,70100,70100,70100,0
|
|
20240722,142600,168186600,70100,70100,70100,70100,1
|
|
20240722,142500,168116500,70100,70100,70100,70100,0
|
|
20240722,142400,168116500,70100,70100,70100,70100,0
|
|
20240722,142300,168116500,70100,70100,70100,70100,0
|
|
20240722,142200,168116500,70100,70100,70100,70100,0
|
|
20240722,142100,168116500,70100,70100,70100,70100,53
|
|
20240722,142000,164401200,70100,70100,70100,70100,0
|
|
20240722,141900,164401200,70100,70100,70100,70100,1
|
|
20240722,141800,164331100,70200,70200,70200,70200,0
|
|
20240722,141700,164331100,70200,70200,70200,70200,7
|
|
20240722,141600,163839700,70200,70200,70200,70200,0
|
|
20240722,141500,163839700,70200,70200,70200,70200,1
|
|
20240722,141400,163769500,70200,70200,70200,70200,7
|
|
20240722,141300,163278100,70100,70100,70100,70100,0
|
|
20240722,141200,163278100,70100,70100,70100,70100,9
|
|
20240722,141100,162647200,70100,70100,70100,70100,31
|
|
20240722,141000,160474100,70100,70100,70100,70100,6
|
|
20240722,140900,160053500,70100,70100,70100,70100,7
|
|
20240722,140800,159562800,70100,70100,70100,70100,14
|
|
20240722,140700,158581400,70000,70000,70000,70000,0
|
|
20240722,140600,158581400,70000,70000,70000,70000,1
|
|
20240722,140500,158511400,70100,70100,70100,70100,0
|
|
20240722,140400,158511400,70100,70100,70100,70100,0
|
|
20240722,140300,158511400,70100,70100,70100,70100,0
|
|
20240722,140200,158511400,70100,70100,70100,70100,50
|
|
20240722,140100,155006400,70100,70100,70100,70100,0
|
|
20240722,140000,155006400,70100,70100,70100,70100,3
|
|
20240722,135900,154796100,70200,70200,70200,70200,0
|
|
20240722,135800,154796100,70200,70200,70200,70200,2
|
|
20240722,135700,154655700,70200,70200,70200,70200,0
|
|
20240722,135600,154655700,70200,70200,70200,70200,0
|
|
20240722,135500,154655700,70200,70100,70200,70100,3
|
|
20240722,135400,154445300,70100,70100,70100,70100,0
|
|
20240722,135300,154445300,70100,70100,70100,70100,0
|
|
20240722,135200,154445300,70100,70100,70100,70100,0
|
|
20240722,135100,154445300,70100,70100,70100,70100,0
|
|
20240722,135000,154445300,70100,70100,70100,70100,1
|
|
20240722,134900,154375200,70100,70100,70100,70100,0
|
|
20240722,134800,154375200,70100,70100,70100,70100,0
|
|
20240722,134700,154375200,70100,70100,70100,70100,0
|
|
20240722,134600,154375200,70100,70100,70100,70100,0
|
|
20240722,134500,154375200,70100,70100,70100,70100,0
|
|
20240722,134400,154375200,70100,70100,70100,70100,0
|
|
20240722,134300,154375200,70100,70100,70100,70100,0
|
|
20240722,134200,154375200,70100,70100,70100,70100,0
|
|
20240722,134100,154375200,70100,70100,70100,70100,0
|
|
20240722,134000,154375200,70100,70100,70100,70100,0
|
|
20240722,133900,154375200,70100,70100,70100,70100,1
|
|
20240722,133800,154305100,70100,70100,70100,70100,0
|
|
20240722,133700,154305100,70100,70100,70100,70100,0
|
|
20240722,133600,154305100,70100,70100,70100,70100,3
|
|
20240722,133500,154094800,70100,70100,70100,70100,1
|
|
20240722,133400,154024700,70100,70100,70100,70100,0
|
|
20240722,133300,154024700,70100,70100,70100,70100,0
|
|
20240722,133200,154024700,70100,70100,70100,70100,0
|
|
20240722,133100,154024700,70100,70100,70100,70100,1
|
|
20240722,133000,153954600,70100,70100,70100,70100,1
|
|
20240722,132900,153884500,70100,70100,70100,70100,0
|
|
20240722,132800,153884500,70100,70100,70100,70100,0
|
|
20240722,132700,153884500,70100,70100,70100,70100,0
|
|
20240722,132600,153884500,70100,70100,70100,70100,0
|
|
20240722,132500,153884500,70100,70100,70100,70100,0
|
|
20240722,132400,153884500,70100,70100,70100,70100,0
|
|
20240722,132300,153884500,70100,70100,70100,70100,0
|
|
20240722,132200,153884500,70100,70100,70100,70100,0
|
|
20240722,132100,153884500,70100,70100,70100,70100,0
|
|
20240722,132000,153884500,70100,70100,70100,70100,0
|
|
20240722,131900,153884500,70100,70100,70100,70100,0
|
|
20240722,131800,153884500,70100,70100,70100,70100,5
|
|
20240722,131700,153534000,70100,70100,70100,70100,0
|
|
20240722,131600,153534000,70100,70100,70100,70100,0
|
|
20240722,131500,153534000,70100,70100,70100,70100,1
|
|
20240722,131400,153463900,70000,70000,70000,70000,0
|
|
20240722,131300,153463900,70000,70000,70000,70000,0
|
|
20240722,131200,153463900,70000,70000,70000,70000,0
|
|
20240722,131100,153463900,70000,70000,70000,70000,0
|
|
20240722,131000,153463900,70000,70000,70000,70000,70
|
|
20240722,130900,148563900,70000,70000,70000,70000,0
|
|
20240722,130800,148563900,70000,70000,70000,70000,0
|
|
20240722,130700,148563900,70000,70000,70000,70000,0
|
|
20240722,130600,148563900,70000,70000,70000,70000,0
|
|
20240722,130500,148563900,70000,70000,70000,70000,1
|
|
20240722,130400,148493900,69800,69800,69800,69800,0
|
|
20240722,130300,148493900,69800,69800,69800,69800,0
|
|
20240722,130200,148493900,69800,69800,69800,69800,0
|
|
20240722,130100,148493900,69800,69800,69800,69800,0
|
|
20240722,130000,148493900,69800,69900,69900,69800,61
|
|
20240722,125900,144235800,69900,70100,70200,69900,456
|
|
20240722,125800,112339100,70200,70200,70200,70200,0
|
|
20240722,125700,112339100,70200,70200,70200,70200,0
|
|
20240722,125600,112339100,70200,70200,70200,70200,0
|
|
20240722,125500,112339100,70200,70200,70200,70200,2
|
|
20240722,125400,112198700,70200,70200,70200,70200,0
|
|
20240722,125300,112198700,70200,70200,70200,70200,2
|
|
20240722,125200,112058300,70200,70200,70200,70200,4
|
|
20240722,125100,111777500,70300,70300,70300,70300,0
|
|
20240722,125000,111777500,70300,70300,70300,70300,0
|
|
20240722,124900,111777500,70300,70300,70300,70300,10
|
|
20240722,124800,111074500,70300,70300,70300,70300,0
|
|
20240722,124700,111074500,70300,70300,70300,70300,0
|
|
20240722,124600,111074500,70300,70300,70300,70300,0
|
|
20240722,124500,111074500,70300,70300,70300,70300,0
|
|
20240722,124400,111074500,70300,70300,70300,70300,0
|
|
20240722,124300,111074500,70300,70300,70300,70300,0
|
|
20240722,124200,111074500,70300,70300,70300,70300,0
|
|
20240722,124100,111074500,70300,70300,70300,70300,0
|
|
20240722,124000,111074500,70300,70300,70300,70300,1
|
|
20240722,123900,111004200,70300,70300,70300,70300,0
|
|
20240722,123800,111004200,70300,70300,70300,70300,0
|
|
20240722,123700,111004200,70300,70300,70300,70300,0
|
|
20240722,123600,111004200,70300,70300,70300,70300,2
|
|
20240722,123500,110863600,70300,70300,70300,70300,29
|
|
20240722,123400,108824900,70300,70300,70300,70300,0
|
|
20240722,123300,108824900,70300,70300,70300,70300,0
|
|
20240722,123200,108824900,70300,70300,70300,70300,0
|
|
20240722,123100,108824900,70300,70300,70300,70300,1
|
|
20240722,123000,108754600,70300,70300,70300,70300,0
|
|
20240722,122900,108754600,70300,70300,70300,70300,0
|
|
20240722,122800,108754600,70300,70300,70300,70300,0
|
|
20240722,122700,108754600,70300,70300,70300,70300,0
|
|
20240722,122600,108754600,70300,70300,70300,70300,1
|
|
20240722,122500,108684300,70300,70300,70300,70300,0
|
|
20240722,122400,108684300,70300,70300,70300,70300,0
|
|
20240722,122300,108684300,70300,70300,70300,70300,0
|
|
20240722,122200,108684300,70300,70300,70300,70300,0
|
|
20240722,122100,108684300,70300,70300,70300,70300,0
|
|
20240722,122000,108684300,70300,70300,70300,70300,0
|
|
20240722,121900,108684300,70300,70300,70300,70300,1
|
|
20240722,121800,108614000,70300,70300,70300,70300,0
|
|
20240722,121700,108614000,70300,70300,70300,70300,0
|
|
20240722,121600,108614000,70300,70300,70300,70300,3
|
|
20240722,121500,108403100,70300,70300,70300,70300,1
|
|
20240722,121400,108332800,70300,70300,70300,70300,0
|
|
20240722,121300,108332800,70300,70300,70300,70300,0
|
|
20240722,121200,108332800,70300,70300,70300,70300,0
|
|
20240722,121100,108332800,70300,70300,70300,70300,0
|
|
20240722,121000,108332800,70300,70300,70300,70300,0
|
|
20240722,120900,108332800,70300,70300,70300,70300,0
|
|
20240722,120800,108332800,70300,70300,70300,70300,0
|
|
20240722,120700,108332800,70300,70300,70300,70300,0
|
|
20240722,120600,108332800,70300,70300,70300,70300,0
|
|
20240722,120500,108332800,70300,70300,70300,70300,0
|
|
20240722,120400,108332800,70300,70300,70300,70300,1
|
|
20240722,120300,108262500,70200,70200,70200,70200,0
|
|
20240722,120200,108262500,70200,70200,70200,70200,0
|
|
20240722,120100,108262500,70200,70200,70200,70200,0
|
|
20240722,120000,108262500,70200,70200,70200,70200,0
|
|
20240722,115900,108262500,70200,70200,70200,70200,0
|
|
20240722,115800,108262500,70200,70200,70200,70200,0
|
|
20240722,115700,108262500,70200,70200,70200,70200,0
|
|
20240722,115600,108262500,70200,70200,70200,70200,8
|
|
20240722,115500,107700900,70200,70200,70200,70200,3
|
|
20240722,115400,107490300,70200,70200,70200,70200,0
|
|
20240722,115300,107490300,70200,70200,70200,70200,0
|
|
20240722,115200,107490300,70200,70200,70200,70200,0
|
|
20240722,115100,107490300,70200,70200,70200,70200,1
|
|
20240722,115000,107420100,70200,70200,70200,70200,0
|
|
20240722,114900,107420100,70200,70200,70200,70200,0
|
|
20240722,114800,107420100,70200,70200,70200,70200,0
|
|
20240722,114700,107420100,70200,70200,70200,70200,0
|
|
20240722,114600,107420100,70200,70200,70200,70200,0
|
|
20240722,114500,107420100,70200,70200,70200,70200,0
|
|
20240722,114400,107420100,70200,70200,70200,70200,0
|
|
20240722,114300,107420100,70200,70200,70200,70200,0
|
|
20240722,114200,107420100,70200,70200,70200,70200,0
|
|
20240722,114100,107420100,70200,70200,70200,70200,0
|
|
20240722,114000,107420100,70200,70200,70200,70200,0
|
|
20240722,113900,107420100,70200,70200,70200,70200,0
|
|
20240722,113800,107420100,70200,70200,70200,70200,0
|
|
20240722,113700,107420100,70200,70200,70200,70200,0
|
|
20240722,113600,107420100,70200,70200,70200,70200,1
|
|
20240722,113500,107349900,70100,70100,70100,70100,11
|
|
20240722,113400,106578800,70100,70100,70100,70100,1
|
|
20240722,113300,106508700,70100,70100,70100,70100,1
|
|
20240722,113200,106438600,70100,70100,70100,70100,0
|
|
20240722,113100,106438600,70100,70100,70100,70100,0
|
|
20240722,113000,106438600,70100,70100,70100,70100,0
|
|
20240722,112900,106438600,70100,70100,70100,70100,0
|
|
20240722,112800,106438600,70100,70100,70100,70100,0
|
|
20240722,112700,106438600,70100,70100,70100,70100,0
|
|
20240722,112600,106438600,70100,70100,70100,70100,0
|
|
20240722,112500,106438600,70100,70100,70100,70100,1
|
|
20240722,112400,106368500,70100,70100,70100,70100,2
|
|
20240722,112300,106228300,70200,70200,70200,70200,0
|
|
20240722,112200,106228300,70200,70200,70200,70200,0
|
|
20240722,112100,106228300,70200,70200,70200,70200,0
|
|
20240722,112000,106228300,70200,70200,70200,70200,0
|
|
20240722,111900,106228300,70200,70200,70200,70200,0
|
|
20240722,111800,106228300,70200,70200,70200,70200,1
|
|
20240722,111700,106158100,70200,70200,70200,70200,0
|
|
20240722,111600,106158100,70200,70200,70200,70200,2
|
|
20240722,111500,106017700,70200,70200,70200,70200,1
|
|
20240722,111400,105947500,70000,70000,70000,70000,0
|
|
20240722,111300,105947500,70000,70000,70000,70000,0
|
|
20240722,111200,105947500,70000,70000,70000,70000,0
|
|
20240722,111100,105947500,70000,70000,70000,70000,0
|
|
20240722,111000,105947500,70000,70000,70000,70000,0
|
|
20240722,110900,105947500,70000,70000,70000,70000,0
|
|
20240722,110800,105947500,70000,70000,70000,70000,0
|
|
20240722,110700,105947500,70000,70000,70000,70000,0
|
|
20240722,110600,105947500,70000,70000,70000,70000,0
|
|
20240722,110500,105947500,70000,70000,70000,70000,1
|
|
20240722,110400,105877500,70100,70100,70100,70100,2
|
|
20240722,110300,105737300,70100,70100,70100,70100,0
|
|
20240722,110200,105737300,70100,70100,70100,70100,0
|
|
20240722,110100,105737300,70100,70100,70100,70100,0
|
|
20240722,110000,105737300,70100,70100,70100,70100,11
|
|
20240722,105900,104966200,70100,70100,70100,70100,10
|
|
20240722,105800,104265200,70200,70200,70200,70200,0
|
|
20240722,105700,104265200,70200,70200,70200,70200,0
|
|
20240722,105600,104265200,70200,70200,70200,70200,2
|
|
20240722,105500,104124800,70200,70300,70300,70200,2
|
|
20240722,105400,103984300,70200,70200,70200,70200,10
|
|
20240722,105300,103282300,70200,70200,70200,70200,0
|
|
20240722,105200,103282300,70200,70200,70200,70200,0
|
|
20240722,105100,103282300,70200,70200,70200,70200,0
|
|
20240722,105000,103282300,70200,70200,70200,70200,0
|
|
20240722,104900,103282300,70200,70200,70200,70200,0
|
|
20240722,104800,103282300,70200,70200,70200,70200,150
|
|
20240722,104700,92752300,70100,70100,70100,70100,10
|
|
20240722,104600,92051300,70100,70100,70100,70100,0
|
|
20240722,104500,92051300,70100,70100,70100,70100,1
|
|
20240722,104400,91981200,70100,70100,70100,70100,0
|
|
20240722,104300,91981200,70100,70100,70100,70100,0
|
|
20240722,104200,91981200,70100,70100,70100,70100,26
|
|
20240722,104100,90158600,70200,70200,70200,70200,0
|
|
20240722,104000,90158600,70200,70200,70200,70200,15
|
|
20240722,103900,89105600,70100,70100,70100,70100,1
|
|
20240722,103800,89035500,70100,70100,70100,70100,0
|
|
20240722,103700,89035500,70100,70100,70100,70100,2
|
|
20240722,103600,88895300,70100,70100,70200,70100,52
|
|
20240722,103500,85250000,70100,70100,70100,70100,3
|
|
20240722,103400,85039700,70000,70000,70000,70000,0
|
|
20240722,103300,85039700,70000,70000,70000,70000,0
|
|
20240722,103200,85039700,70000,70000,70000,70000,0
|
|
20240722,103100,85039700,70000,70000,70000,70000,0
|
|
20240722,103000,85039700,70000,70100,70100,70000,27
|
|
20240722,102900,83149600,70100,70100,70100,70100,3
|
|
20240722,102800,82939300,70000,70400,70400,70000,433
|
|
20240722,102700,52549200,70400,70400,70400,70400,0
|
|
20240722,102600,52549200,70400,70400,70400,70400,1
|
|
20240722,102500,52478800,70400,70400,70400,70400,2
|
|
20240722,102400,52338000,70600,70600,70600,70600,0
|
|
20240722,102300,52338000,70600,70600,70600,70600,0
|
|
20240722,102200,52338000,70600,70600,70600,70600,0
|
|
20240722,102100,52338000,70600,70600,70600,70600,0
|
|
20240722,102000,52338000,70600,70600,70600,70600,0
|
|
20240722,101900,52338000,70600,70600,70600,70600,0
|
|
20240722,101800,52338000,70600,70600,70600,70600,10
|
|
20240722,101700,51632000,70600,70600,70600,70600,0
|
|
20240722,101600,51632000,70600,70800,70800,70600,14
|
|
20240722,101500,50643200,70600,70700,70700,70500,5
|
|
20240722,101400,50290200,70700,70700,70700,70700,0
|
|
20240722,101300,50290200,70700,70700,70700,70700,1
|
|
20240722,101200,50219500,70600,70600,70600,70600,0
|
|
20240722,101100,50219500,70600,70600,70600,70600,0
|
|
20240722,101000,50219500,70600,70600,70600,70600,1
|
|
20240722,100900,50148900,70500,70500,70500,70500,0
|
|
20240722,100800,50148900,70500,70500,70500,70500,2
|
|
20240722,100700,50007900,70400,70400,70400,70400,4
|
|
20240722,100600,49726300,70400,70400,70400,70400,0
|
|
20240722,100500,49726300,70400,70400,70400,70400,16
|
|
20240722,100400,48599900,70400,70400,70400,70400,15
|
|
20240722,100300,47543900,70300,70300,70300,70300,0
|
|
20240722,100200,47543900,70300,70200,70300,70200,19
|
|
20240722,100100,46209900,70200,70200,70200,70200,31
|
|
20240722,100000,44033700,70200,70200,70200,70200,1
|
|
20240722,095900,43963500,70200,70200,70200,70200,5
|
|
20240722,095800,43612500,70200,70200,70200,70200,0
|
|
20240722,095700,43612500,70200,70200,70200,70200,0
|
|
20240722,095600,43612500,70200,70200,70200,70200,4
|
|
20240722,095500,43331700,70200,70200,70200,70200,3
|
|
20240722,095400,43121100,70100,70100,70100,70100,2
|
|
20240722,095300,42980900,70200,70200,70200,70200,0
|
|
20240722,095200,42980900,70200,70200,70200,70200,0
|
|
20240722,095100,42980900,70200,70200,70200,70200,0
|
|
20240722,095000,42980900,70200,70200,70200,70200,3
|
|
20240722,094900,42770300,70100,70100,70100,70100,0
|
|
20240722,094800,42770300,70100,70100,70100,70100,0
|
|
20240722,094700,42770300,70100,70100,70100,70100,0
|
|
20240722,094600,42770300,70100,70100,70100,70100,0
|
|
20240722,094500,42770300,70100,70200,70200,70100,36
|
|
20240722,094400,40245600,70300,70300,70300,70300,54
|
|
20240722,094300,36449400,70400,70400,70400,70400,3
|
|
20240722,094200,36238200,70300,70300,70300,70300,0
|
|
20240722,094100,36238200,70300,70300,70300,70300,0
|
|
20240722,094000,36238200,70300,70300,70300,70300,0
|
|
20240722,093900,36238200,70300,70300,70300,70300,0
|
|
20240722,093800,36238200,70300,70500,70500,70300,2
|
|
20240722,093700,36097400,70500,70500,70500,70500,59
|
|
20240722,093600,31937900,70700,70500,70700,70500,56
|
|
20240722,093500,27979300,70900,70500,70900,70300,87
|
|
20240722,093400,21848600,70500,70500,70500,70500,0
|
|
20240722,093300,21848600,70500,70500,70500,70500,0
|
|
20240722,093200,21848600,70500,70500,70500,70500,2
|
|
20240722,093100,21707600,70500,70500,70500,70500,0
|
|
20240722,093000,21707600,70500,70500,70500,70500,19
|
|
20240722,092900,20368100,70600,70600,70600,70600,0
|
|
20240722,092800,20368100,70600,70600,70600,70600,0
|
|
20240722,092700,20368100,70600,70600,70600,70600,0
|
|
20240722,092600,20368100,70600,70600,70600,70600,13
|
|
20240722,092500,19450300,70600,70800,70800,70600,3
|
|
20240722,092400,19238100,70800,70800,70800,70800,4
|
|
20240722,092300,18954900,70800,71000,71000,70800,14
|
|
20240722,092200,17963300,70800,70800,70800,70800,0
|
|
20240722,092100,17963300,70800,70800,70800,70800,0
|
|
20240722,092000,17963300,70800,70800,70800,70800,11
|
|
20240722,091900,17184500,70600,70500,70600,70500,3
|
|
20240722,091800,16972800,70500,70500,70500,70500,6
|
|
20240722,091700,16549800,70500,70500,70500,70500,0
|
|
20240722,091600,16549800,70500,70600,70600,70400,73
|
|
20240722,091500,11402800,70400,70700,70700,70300,54
|
|
20240722,091400,7595600,70800,70800,70800,70800,0
|
|
20240722,091300,7595600,70800,70800,70800,70800,0
|
|
20240722,091200,7595600,70800,70800,70800,70800,0
|
|
20240722,091100,7595600,70800,70800,70800,70800,2
|
|
20240722,091000,7454000,71000,71000,71000,71000,1
|
|
20240722,090900,7383000,70900,70900,70900,70900,0
|
|
20240722,090800,7383000,70900,70900,70900,70900,0
|
|
20240722,090700,7383000,70900,70900,70900,70900,0
|
|
20240722,090600,7383000,70900,70900,70900,70900,0
|
|
20240722,090500,7383000,70900,70900,70900,70900,17
|
|
20240722,090400,6177700,70900,70900,70900,70900,0
|
|
20240722,090300,6177700,70900,70900,70900,70900,0
|
|
20240722,090200,6177700,70900,70900,70900,70900,0
|
|
20240722,090100,6177700,70900,70900,70900,70900,48
|
|
20240722,090000,2774500,71000,71300,71300,71000,39
|