650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,194700,465989100,70300,70300,70300,70300,72
|
|
20240723,194600,465989100,70300,70300,70300,70300,0
|
|
20240723,194500,465989100,70300,70300,70300,70300,0
|
|
20240723,194400,465989100,70300,70300,70300,70300,0
|
|
20240723,194300,465989100,70300,70300,70300,70300,0
|
|
20240723,194200,465989100,70300,70300,70300,70300,0
|
|
20240723,194100,465989100,70300,70300,70300,70300,0
|
|
20240723,194000,465989100,70300,70300,70300,70300,0
|
|
20240723,193900,465989100,70300,70300,70300,70300,0
|
|
20240723,193800,465989100,70300,70300,70300,70300,0
|
|
20240723,193700,465989100,70300,70300,70300,70300,0
|
|
20240723,193600,465989100,70300,70300,70300,70300,0
|
|
20240723,193500,465989100,70300,70300,70300,70300,0
|
|
20240723,193400,465989100,70300,70300,70300,70300,0
|
|
20240723,193300,465989100,70300,70300,70300,70300,0
|
|
20240723,193200,465989100,70300,70300,70300,70300,0
|
|
20240723,193100,465989100,70300,70300,70300,70300,0
|
|
20240723,193000,465989100,70300,70300,70300,70300,0
|
|
20240723,192900,465989100,70300,70300,70300,70300,0
|
|
20240723,192800,465989100,70300,70300,70300,70300,0
|
|
20240723,192700,465989100,70300,70300,70300,70300,0
|
|
20240723,192600,465989100,70300,70300,70300,70300,0
|
|
20240723,192500,465989100,70300,70300,70300,70300,0
|
|
20240723,192400,465989100,70300,70300,70300,70300,0
|
|
20240723,192300,465989100,70300,70300,70300,70300,0
|
|
20240723,192200,465989100,70300,70300,70300,70300,0
|
|
20240723,192100,465989100,70300,70300,70300,70300,0
|
|
20240723,192000,465989100,70300,70300,70300,70300,0
|
|
20240723,191900,465989100,70300,70300,70300,70300,0
|
|
20240723,191800,465989100,70300,70300,70300,70300,0
|
|
20240723,191700,465989100,70300,70300,70300,70300,72
|
|
20240723,191600,465989100,70300,70300,70300,70300,0
|
|
20240723,191500,465989100,70300,70300,70300,70300,0
|
|
20240723,191400,465989100,70300,70300,70300,70300,0
|
|
20240723,191300,465989100,70300,70300,70300,70300,0
|
|
20240723,191200,465989100,70300,70300,70300,70300,0
|
|
20240723,191100,465989100,70300,70300,70300,70300,0
|
|
20240723,191000,465989100,70300,70300,70300,70300,0
|
|
20240723,190900,465989100,70300,70300,70300,70300,0
|
|
20240723,190800,465989100,70300,70300,70300,70300,0
|
|
20240723,190700,465989100,70300,70300,70300,70300,0
|
|
20240723,190600,465989100,70300,70300,70300,70300,0
|
|
20240723,190500,465989100,70300,70300,70300,70300,0
|
|
20240723,190400,465989100,70300,70300,70300,70300,0
|
|
20240723,190300,465989100,70300,70300,70300,70300,0
|
|
20240723,190200,465989100,70300,70300,70300,70300,0
|
|
20240723,190100,465989100,70300,70300,70300,70300,0
|
|
20240723,190000,465989100,70300,70300,70300,70300,0
|
|
20240723,185900,465989100,70300,70300,70300,70300,0
|
|
20240723,185800,465989100,70300,70300,70300,70300,0
|
|
20240723,185700,465989100,70300,70300,70300,70300,0
|
|
20240723,185600,465989100,70300,70300,70300,70300,0
|
|
20240723,185500,465989100,70300,70300,70300,70300,0
|
|
20240723,185400,465989100,70300,70300,70300,70300,0
|
|
20240723,185300,465989100,70300,70300,70300,70300,0
|
|
20240723,185200,465989100,70300,70300,70300,70300,0
|
|
20240723,185100,465989100,70300,70300,70300,70300,0
|
|
20240723,185000,465989100,70300,70300,70300,70300,0
|
|
20240723,184900,465989100,70300,70300,70300,70300,0
|
|
20240723,184800,465989100,70300,70300,70300,70300,0
|
|
20240723,184700,465989100,70300,70300,70300,70300,72
|
|
20240723,184600,465989100,70300,70300,70300,70300,0
|
|
20240723,184500,465989100,70300,70300,70300,70300,0
|
|
20240723,184400,465989100,70300,70300,70300,70300,0
|
|
20240723,184300,465989100,70300,70300,70300,70300,0
|
|
20240723,184200,465989100,70300,70300,70300,70300,0
|
|
20240723,184100,465989100,70300,70300,70300,70300,0
|
|
20240723,184000,465989100,70300,70300,70300,70300,0
|
|
20240723,183900,465989100,70300,70300,70300,70300,0
|
|
20240723,183800,465989100,70300,70300,70300,70300,0
|
|
20240723,183700,465989100,70300,70300,70300,70300,0
|
|
20240723,183600,465989100,70300,70300,70300,70300,0
|
|
20240723,183500,465989100,70300,70300,70300,70300,0
|
|
20240723,183400,465989100,70300,70300,70300,70300,0
|
|
20240723,183300,465989100,70300,70300,70300,70300,0
|
|
20240723,183200,465989100,70300,70300,70300,70300,0
|
|
20240723,183100,465989100,70300,70300,70300,70300,0
|
|
20240723,183000,465989100,70300,70300,70300,70300,0
|
|
20240723,182900,465989100,70300,70300,70300,70300,0
|
|
20240723,182800,465989100,70300,70300,70300,70300,0
|
|
20240723,182700,465989100,70300,70300,70300,70300,0
|
|
20240723,182600,465989100,70300,70300,70300,70300,0
|
|
20240723,182500,465989100,70300,70300,70300,70300,0
|
|
20240723,182400,465989100,70300,70300,70300,70300,0
|
|
20240723,182300,465989100,70300,70300,70300,70300,0
|
|
20240723,182200,465989100,70300,70300,70300,70300,0
|
|
20240723,182100,465989100,70300,70300,70300,70300,0
|
|
20240723,182000,465989100,70300,70300,70300,70300,0
|
|
20240723,181900,465989100,70300,70300,70300,70300,0
|
|
20240723,181800,465989100,70300,70300,70300,70300,0
|
|
20240723,181700,465989100,70300,70300,70300,70300,72
|
|
20240723,181600,465989100,70300,70300,70300,70300,0
|
|
20240723,181500,465989100,70300,70300,70300,70300,0
|
|
20240723,181400,465989100,70300,70300,70300,70300,0
|
|
20240723,181300,465989100,70300,70300,70300,70300,0
|
|
20240723,181200,465989100,70300,70300,70300,70300,0
|
|
20240723,181100,465989100,70300,70300,70300,70300,0
|
|
20240723,181000,465989100,70300,70300,70300,70300,0
|
|
20240723,180900,465989100,70300,70300,70300,70300,0
|
|
20240723,180800,465989100,70300,70300,70300,70300,0
|
|
20240723,180700,465989100,70300,70300,70300,70300,0
|
|
20240723,180600,465989100,70300,70300,70300,70300,0
|
|
20240723,180500,465989100,70300,70300,70300,70300,0
|
|
20240723,180400,465989100,70300,70300,70300,70300,0
|
|
20240723,180300,465989100,70300,70300,70300,70300,0
|
|
20240723,180200,465989100,70300,70300,70300,70300,0
|
|
20240723,180100,465989100,70300,70300,70300,70300,0
|
|
20240723,180000,465989100,70300,70300,70300,70300,0
|
|
20240723,175900,465989100,70300,70300,70300,70300,0
|
|
20240723,175800,465989100,70300,70300,70300,70300,0
|
|
20240723,175700,465989100,70300,70300,70300,70300,0
|
|
20240723,175600,465989100,70300,70300,70300,70300,0
|
|
20240723,175500,465989100,70300,70300,70300,70300,0
|
|
20240723,175400,465989100,70300,70300,70300,70300,0
|
|
20240723,175300,465989100,70300,70300,70300,70300,0
|
|
20240723,175200,465989100,70300,70300,70300,70300,0
|
|
20240723,175100,465989100,70300,70300,70300,70300,0
|
|
20240723,175000,465989100,70300,70300,70300,70300,0
|
|
20240723,174900,465989100,70300,70300,70300,70300,0
|
|
20240723,174800,465989100,70300,70300,70300,70300,0
|
|
20240723,174700,465989100,70300,70300,70300,70300,72
|
|
20240723,174600,465989100,70300,70300,70300,70300,0
|
|
20240723,174500,465989100,70300,70300,70300,70300,0
|
|
20240723,174400,465989100,70300,70300,70300,70300,0
|
|
20240723,174300,465989100,70300,70300,70300,70300,0
|
|
20240723,174200,465989100,70300,70300,70300,70300,0
|
|
20240723,174100,465989100,70300,70300,70300,70300,0
|
|
20240723,174000,465989100,70300,70300,70300,70300,0
|
|
20240723,173900,465989100,70300,70300,70300,70300,0
|
|
20240723,173800,465989100,70300,70300,70300,70300,0
|
|
20240723,173700,465989100,70300,70300,70300,70300,0
|
|
20240723,173600,465989100,70300,70300,70300,70300,0
|
|
20240723,173500,465989100,70300,70300,70300,70300,0
|
|
20240723,173400,465989100,70300,70300,70300,70300,0
|
|
20240723,173300,465989100,70300,70300,70300,70300,0
|
|
20240723,173200,465989100,70300,70300,70300,70300,0
|
|
20240723,173100,465989100,70300,70300,70300,70300,0
|
|
20240723,173000,465989100,70300,70300,70300,70300,0
|
|
20240723,172900,465989100,70300,70300,70300,70300,0
|
|
20240723,172800,465989100,70300,70300,70300,70300,0
|
|
20240723,172700,465989100,70300,70300,70300,70300,0
|
|
20240723,172600,465989100,70300,70300,70300,70300,0
|
|
20240723,172500,465989100,70300,70300,70300,70300,0
|
|
20240723,172400,465989100,70300,70300,70300,70300,0
|
|
20240723,172300,465989100,70300,70300,70300,70300,0
|
|
20240723,172200,465989100,70300,70300,70300,70300,0
|
|
20240723,172100,465989100,70300,70300,70300,70300,0
|
|
20240723,172000,465989100,70300,70300,70300,70300,0
|
|
20240723,171900,465989100,70300,70300,70300,70300,0
|
|
20240723,171800,465989100,70300,70300,70300,70300,0
|
|
20240723,171700,465989100,70300,70300,70300,70300,72
|
|
20240723,171600,465989100,70300,70300,70300,70300,0
|
|
20240723,171500,465989100,70300,70300,70300,70300,0
|
|
20240723,171400,465989100,70300,70300,70300,70300,0
|
|
20240723,171300,465989100,70300,70300,70300,70300,0
|
|
20240723,171200,465989100,70300,70300,70300,70300,0
|
|
20240723,171100,465989100,70300,70300,70300,70300,0
|
|
20240723,171000,465989100,70300,70300,70300,70300,0
|
|
20240723,170900,465989100,70300,70300,70300,70300,0
|
|
20240723,170800,465989100,70300,70300,70300,70300,0
|
|
20240723,170700,465989100,70300,70300,70300,70300,0
|
|
20240723,170600,465989100,70300,70300,70300,70300,0
|
|
20240723,170500,465989100,70300,70300,70300,70300,0
|
|
20240723,170400,465989100,70300,70300,70300,70300,0
|
|
20240723,170300,465989100,70300,70300,70300,70300,0
|
|
20240723,170200,465989100,70300,70300,70300,70300,0
|
|
20240723,170100,465989100,70300,70300,70300,70300,0
|
|
20240723,170000,465989100,70300,70300,70300,70300,0
|
|
20240723,165900,465989100,70300,70300,70300,70300,0
|
|
20240723,165800,465989100,70300,70300,70300,70300,0
|
|
20240723,165700,465989100,70300,70300,70300,70300,0
|
|
20240723,165600,465989100,70300,70300,70300,70300,0
|
|
20240723,165500,465989100,70300,70300,70300,70300,0
|
|
20240723,165400,465989100,70300,70300,70300,70300,0
|
|
20240723,165300,465989100,70300,70300,70300,70300,0
|
|
20240723,165200,465989100,70300,70300,70300,70300,0
|
|
20240723,165100,465989100,70300,70300,70300,70300,0
|
|
20240723,165000,465989100,70300,70300,70300,70300,0
|
|
20240723,164900,465989100,70300,70300,70300,70300,0
|
|
20240723,164800,465989100,70300,70300,70300,70300,0
|
|
20240723,164700,465989100,70300,70300,70300,70300,72
|
|
20240723,164600,465989100,70300,70300,70300,70300,0
|
|
20240723,164500,465989100,70300,70300,70300,70300,0
|
|
20240723,164400,465989100,70300,70300,70300,70300,0
|
|
20240723,164300,465989100,70300,70300,70300,70300,0
|
|
20240723,164200,465989100,70300,70300,70300,70300,0
|
|
20240723,164100,465989100,70300,70300,70300,70300,0
|
|
20240723,164000,465989100,70300,70300,70300,70300,0
|
|
20240723,163900,465989100,70300,70300,70300,70300,0
|
|
20240723,163800,465989100,70300,70300,70300,70300,0
|
|
20240723,163700,465989100,70300,70300,70300,70300,0
|
|
20240723,163600,465989100,70300,70300,70300,70300,0
|
|
20240723,163500,465989100,70300,70300,70300,70300,0
|
|
20240723,163400,465989100,70300,70300,70300,70300,0
|
|
20240723,163300,465989100,70300,70300,70300,70300,0
|
|
20240723,163200,465989100,70300,70300,70300,70300,0
|
|
20240723,163100,465989100,70300,70300,70300,70300,0
|
|
20240723,163000,465989100,70300,70300,70300,70300,0
|
|
20240723,162900,465989100,70300,70300,70300,70300,0
|
|
20240723,162800,465989100,70300,70300,70300,70300,0
|
|
20240723,162700,465989100,70300,70300,70300,70300,0
|
|
20240723,162600,465989100,70300,70300,70300,70300,0
|
|
20240723,162500,465989100,70300,70300,70300,70300,0
|
|
20240723,162400,465989100,70300,70300,70300,70300,0
|
|
20240723,162300,465989100,70300,70300,70300,70300,0
|
|
20240723,162200,465989100,70300,70300,70300,70300,0
|
|
20240723,162100,465989100,70300,70300,70300,70300,0
|
|
20240723,162000,465989100,70300,70300,70300,70300,0
|
|
20240723,161900,465989100,70300,70300,70300,70300,0
|
|
20240723,161800,465989100,70300,70300,70300,70300,0
|
|
20240723,161700,465989100,70300,70300,70300,70300,72
|
|
20240723,161600,465989100,70300,70300,70300,70300,0
|
|
20240723,161500,465989100,70300,70300,70300,70300,0
|
|
20240723,161400,465989100,70300,70300,70300,70300,0
|
|
20240723,161300,465989100,70300,70300,70300,70300,0
|
|
20240723,161200,465989100,70300,70300,70300,70300,0
|
|
20240723,161100,465989100,70300,70300,70300,70300,0
|
|
20240723,161000,465989100,70300,70300,70300,70300,0
|
|
20240723,160900,465989100,70300,70300,70300,70300,0
|
|
20240723,160800,465989100,70300,70300,70300,70300,0
|
|
20240723,160700,465989100,70300,70300,70300,70300,0
|
|
20240723,160600,465989100,70300,70300,70300,70300,0
|
|
20240723,160500,465989100,70300,70300,70300,70300,0
|
|
20240723,160400,465989100,70300,70300,70300,70300,0
|
|
20240723,160300,465989100,70300,70300,70300,70300,0
|
|
20240723,160200,465989100,70300,70300,70300,70300,0
|
|
20240723,160100,465989100,70300,70300,70300,70300,0
|
|
20240723,160000,465989100,70300,70300,70300,70300,0
|
|
20240723,155900,465989100,70300,70300,70300,70300,0
|
|
20240723,155800,465989100,70300,70300,70300,70300,0
|
|
20240723,155700,465989100,70300,70300,70300,70300,0
|
|
20240723,155600,465989100,70300,70300,70300,70300,0
|
|
20240723,155500,465989100,70300,70300,70300,70300,0
|
|
20240723,155400,465989100,70300,70300,70300,70300,0
|
|
20240723,155300,465989100,70300,70300,70300,70300,0
|
|
20240723,155200,465989100,70300,70300,70300,70300,0
|
|
20240723,155100,465989100,70300,70300,70300,70300,0
|
|
20240723,155000,465989100,70300,70300,70300,70300,0
|
|
20240723,154900,465989100,70300,70300,70300,70300,0
|
|
20240723,154800,465989100,70300,70300,70300,70300,0
|
|
20240723,154700,465989100,70300,70300,70300,70300,72
|
|
20240723,154600,465989100,70300,70300,70300,70300,0
|
|
20240723,154500,465989100,70300,70300,70300,70300,0
|
|
20240723,154400,465989100,70300,70300,70300,70300,0
|
|
20240723,154300,465989100,70300,70300,70300,70300,0
|
|
20240723,154200,465989100,70300,70300,70300,70300,0
|
|
20240723,154100,465989100,70300,70300,70300,70300,0
|
|
20240723,154000,465989100,70300,70300,70300,70300,0
|
|
20240723,153900,465989100,70300,70300,70300,70300,0
|
|
20240723,153800,465989100,70300,70300,70300,70300,0
|
|
20240723,153700,465989100,70300,70300,70300,70300,0
|
|
20240723,153600,465989100,70300,70300,70300,70300,0
|
|
20240723,153500,465989100,70300,70300,70300,70300,0
|
|
20240723,153400,465989100,70300,70300,70300,70300,0
|
|
20240723,153300,465989100,70300,70300,70300,70300,0
|
|
20240723,153200,465989100,70300,70300,70300,70300,0
|
|
20240723,153100,465989100,70300,70300,70300,70300,0
|
|
20240723,153000,465989100,70300,70300,70300,70300,72
|
|
20240723,152900,460927500,70300,70300,70300,70300,0
|
|
20240723,152800,460927500,70300,70300,70300,70300,0
|
|
20240723,152700,460927500,70300,70300,70300,70300,0
|
|
20240723,152600,460927500,70300,70300,70300,70300,0
|
|
20240723,152500,460927500,70300,70300,70300,70300,0
|
|
20240723,152400,460927500,70300,70300,70300,70300,0
|
|
20240723,152300,460927500,70300,70300,70300,70300,0
|
|
20240723,152200,460927500,70300,70300,70300,70300,0
|
|
20240723,152100,460927500,70300,70300,70300,70300,0
|
|
20240723,152000,460927500,70300,70300,70300,70300,0
|
|
20240723,151900,460927500,70300,70300,70300,70300,0
|
|
20240723,151800,460927500,70300,70300,70300,70300,1
|
|
20240723,151700,460857200,70200,70200,70200,70200,14
|
|
20240723,151600,459874400,70300,70300,70300,70300,11
|
|
20240723,151500,459101100,70400,70400,70400,70400,0
|
|
20240723,151400,459101100,70400,70400,70400,70400,0
|
|
20240723,151300,459101100,70400,70400,70400,70400,0
|
|
20240723,151200,459101100,70400,70400,70400,70400,0
|
|
20240723,151100,459101100,70400,70400,70400,70400,0
|
|
20240723,151000,459101100,70400,70300,70400,70300,3
|
|
20240723,150900,458890100,70300,70300,70300,70300,15
|
|
20240723,150800,457835600,70400,70400,70400,70400,2
|
|
20240723,150700,457694800,70200,70200,70200,70200,0
|
|
20240723,150600,457694800,70200,70200,70200,70200,0
|
|
20240723,150500,457694800,70200,70200,70200,70200,0
|
|
20240723,150400,457694800,70200,70200,70200,70200,0
|
|
20240723,150300,457694800,70200,70200,70200,70200,0
|
|
20240723,150200,457694800,70200,70200,70200,70200,0
|
|
20240723,150100,457694800,70200,70200,70200,70200,0
|
|
20240723,150000,457694800,70200,70400,70400,70200,2
|
|
20240723,145900,457554200,70200,70200,70200,70200,0
|
|
20240723,145800,457554200,70200,70200,70200,70200,0
|
|
20240723,145700,457554200,70200,70200,70200,70200,0
|
|
20240723,145600,457554200,70200,70200,70200,70200,0
|
|
20240723,145500,457554200,70200,70200,70200,70200,0
|
|
20240723,145400,457554200,70200,70200,70200,70200,1
|
|
20240723,145300,457484000,70300,70300,70300,70300,0
|
|
20240723,145200,457484000,70300,70300,70300,70300,0
|
|
20240723,145100,457484000,70300,70300,70300,70300,0
|
|
20240723,145000,457484000,70300,70200,70300,70200,9
|
|
20240723,144900,456851400,70200,70200,70200,70200,0
|
|
20240723,144800,456851400,70200,70200,70200,70200,0
|
|
20240723,144700,456851400,70200,70200,70200,70200,0
|
|
20240723,144600,456851400,70200,70200,70200,70200,0
|
|
20240723,144500,456851400,70200,70200,70200,70200,0
|
|
20240723,144400,456851400,70200,70200,70200,70200,0
|
|
20240723,144300,456851400,70200,70200,70200,70200,0
|
|
20240723,144200,456851400,70200,70200,70200,70200,1
|
|
20240723,144100,456781200,70300,70300,70300,70300,5
|
|
20240723,144000,456429700,70300,70300,70300,70300,0
|
|
20240723,143900,456429700,70300,70300,70300,70300,0
|
|
20240723,143800,456429700,70300,70300,70300,70300,2
|
|
20240723,143700,456289100,70300,70400,70400,70300,6
|
|
20240723,143600,455867000,70400,70400,70400,70400,0
|
|
20240723,143500,455867000,70400,70400,70400,70400,0
|
|
20240723,143400,455867000,70400,70400,70400,70400,0
|
|
20240723,143300,455867000,70400,70400,70400,70400,0
|
|
20240723,143200,455867000,70400,70400,70400,70400,0
|
|
20240723,143100,455867000,70400,70400,70400,70400,0
|
|
20240723,143000,455867000,70400,70400,70400,70400,1
|
|
20240723,142900,455796600,70500,70500,70500,70500,0
|
|
20240723,142800,455796600,70500,70500,70500,70500,0
|
|
20240723,142700,455796600,70500,70500,70500,70500,1
|
|
20240723,142600,455726100,70400,70400,70400,70400,0
|
|
20240723,142500,455726100,70400,70400,70400,70400,0
|
|
20240723,142400,455726100,70400,70400,70400,70400,4
|
|
20240723,142300,455444500,70200,70200,70200,70200,10
|
|
20240723,142200,454742500,70300,70300,70300,70300,0
|
|
20240723,142100,454742500,70300,70300,70300,70300,0
|
|
20240723,142000,454742500,70300,70300,70300,70300,0
|
|
20240723,141900,454742500,70300,70300,70300,70300,50
|
|
20240723,141800,451227500,70300,70300,70300,70300,0
|
|
20240723,141700,451227500,70300,70300,70300,70300,10
|
|
20240723,141600,450524500,70300,70300,70300,70300,0
|
|
20240723,141500,450524500,70300,70300,70300,70300,1
|
|
20240723,141400,450454200,70200,70200,70200,70200,0
|
|
20240723,141300,450454200,70200,70200,70200,70200,0
|
|
20240723,141200,450454200,70200,70200,70200,70200,1
|
|
20240723,141100,450384000,70200,70200,70200,70200,0
|
|
20240723,141000,450384000,70200,70000,70200,70000,277
|
|
20240723,140900,430962100,70100,70100,70100,70100,0
|
|
20240723,140800,430962100,70100,70100,70100,70100,0
|
|
20240723,140700,430962100,70100,70100,70100,70100,0
|
|
20240723,140600,430962100,70100,70100,70100,70100,0
|
|
20240723,140500,430962100,70100,70100,70100,70100,1
|
|
20240723,140400,430892000,70000,70000,70000,70000,0
|
|
20240723,140300,430892000,70000,70400,70400,70000,383
|
|
20240723,140200,404039900,70300,70300,70300,70300,0
|
|
20240723,140100,404039900,70300,70300,70300,70300,0
|
|
20240723,140000,404039900,70300,70300,70300,70300,0
|
|
20240723,135900,404039900,70300,70300,70300,70300,0
|
|
20240723,135800,404039900,70300,70300,70300,70300,0
|
|
20240723,135700,404039900,70300,70300,70300,70300,0
|
|
20240723,135600,404039900,70300,70300,70300,70300,0
|
|
20240723,135500,404039900,70300,70500,70500,70300,9
|
|
20240723,135400,403406200,70500,70500,70500,70500,5
|
|
20240723,135300,403053700,70500,70500,70500,70500,0
|
|
20240723,135200,403053700,70500,70400,70500,70400,20
|
|
20240723,135100,401644700,70300,70300,70300,70300,1
|
|
20240723,135000,401574400,70300,70300,70300,70300,1
|
|
20240723,134900,401504100,70400,70400,70400,70400,0
|
|
20240723,134800,401504100,70400,70400,70400,70400,5
|
|
20240723,134700,401152100,70300,70300,70300,70300,0
|
|
20240723,134600,401152100,70300,70300,70300,70300,0
|
|
20240723,134500,401152100,70300,70300,70300,70300,0
|
|
20240723,134400,401152100,70300,70300,70300,70300,0
|
|
20240723,134300,401152100,70300,70200,70300,70200,74
|
|
20240723,134200,395955200,70200,70200,70200,70200,9
|
|
20240723,134100,395323400,70100,70100,70100,70100,0
|
|
20240723,134000,395323400,70100,70100,70100,70100,0
|
|
20240723,133900,395323400,70100,70100,70100,70100,0
|
|
20240723,133800,395323400,70100,70200,70200,70100,200
|
|
20240723,133700,381303200,70300,70500,70500,70300,419
|
|
20240723,133600,351843500,70600,70600,70600,70600,0
|
|
20240723,133500,351843500,70600,70600,70600,70600,0
|
|
20240723,133400,351843500,70600,70600,70600,70600,0
|
|
20240723,133300,351843500,70600,70600,70600,70600,13
|
|
20240723,133200,350925700,70600,70600,70600,70600,1
|
|
20240723,133100,350855100,70600,70600,70600,70600,0
|
|
20240723,133000,350855100,70600,70600,70600,70600,0
|
|
20240723,132900,350855100,70600,70600,70600,70600,0
|
|
20240723,132800,350855100,70600,70600,70600,70600,0
|
|
20240723,132700,350855100,70600,70600,70600,70600,5
|
|
20240723,132600,350502100,70600,70600,70600,70600,0
|
|
20240723,132500,350502100,70600,70600,70600,70600,1
|
|
20240723,132400,350431500,70600,70600,70600,70600,0
|
|
20240723,132300,350431500,70600,70600,70600,70600,1
|
|
20240723,132200,350360900,70800,70800,70800,70800,0
|
|
20240723,132100,350360900,70800,70800,70800,70800,0
|
|
20240723,132000,350360900,70800,70800,70800,70800,1
|
|
20240723,131900,350290100,71000,71000,71000,71000,0
|
|
20240723,131800,350290100,71000,71000,71000,71000,0
|
|
20240723,131700,350290100,71000,70800,71000,70800,10
|
|
20240723,131600,349580500,70600,70600,70600,70600,0
|
|
20240723,131500,349580500,70600,70600,70600,70600,2
|
|
20240723,131400,349439300,70600,70600,70600,70600,0
|
|
20240723,131300,349439300,70600,70500,71000,70500,101
|
|
20240723,131200,342270700,70500,70400,70800,70400,31
|
|
20240723,131100,340078600,70400,70400,70400,70400,8
|
|
20240723,131000,339515400,70400,70400,70400,70400,10
|
|
20240723,130900,338811400,70400,70400,70400,70400,0
|
|
20240723,130800,338811400,70400,70400,70400,70400,0
|
|
20240723,130700,338811400,70400,70400,70400,70400,10
|
|
20240723,130600,338107400,70500,70500,70500,70500,0
|
|
20240723,130500,338107400,70500,70500,70500,70500,31
|
|
20240723,130400,335921900,70400,70400,70400,70400,0
|
|
20240723,130300,335921900,70400,70500,70600,70400,22
|
|
20240723,130200,334369400,70500,70500,70500,70500,0
|
|
20240723,130100,334369400,70500,70500,70500,70500,0
|
|
20240723,130000,334369400,70500,70500,70500,70500,7
|
|
20240723,125900,333875900,70500,70500,70500,70500,0
|
|
20240723,125800,333875900,70500,70500,70500,70500,0
|
|
20240723,125700,333875900,70500,70500,70500,70500,0
|
|
20240723,125600,333875900,70500,70500,70500,70500,0
|
|
20240723,125500,333875900,70500,70500,70500,70500,21
|
|
20240723,125400,332395400,70500,70400,70500,70400,141
|
|
20240723,125300,322456000,70400,70300,70400,70300,10
|
|
20240723,125200,321752200,70300,70300,70300,70300,1
|
|
20240723,125100,321681900,70300,70300,70300,70300,1
|
|
20240723,125000,321611600,70200,70200,70200,70200,1
|
|
20240723,124900,321541400,70200,70200,70200,70200,23
|
|
20240723,124800,319926800,70000,70000,70000,70000,0
|
|
20240723,124700,319926800,70000,70000,70000,70000,0
|
|
20240723,124600,319926800,70000,70000,70000,70000,0
|
|
20240723,124500,319926800,70000,70000,70000,70000,0
|
|
20240723,124400,319926800,70000,70000,70000,70000,0
|
|
20240723,124300,319926800,70000,70000,70000,70000,3
|
|
20240723,124200,319716800,70000,70000,70000,70000,0
|
|
20240723,124100,319716800,70000,70000,70000,70000,0
|
|
20240723,124000,319716800,70000,70000,70000,70000,0
|
|
20240723,123900,319716800,70000,70000,70000,70000,0
|
|
20240723,123800,319716800,70000,70000,70000,70000,0
|
|
20240723,123700,319716800,70000,70000,70000,70000,0
|
|
20240723,123600,319716800,70000,70000,70000,70000,0
|
|
20240723,123500,319716800,70000,70000,70000,70000,0
|
|
20240723,123400,319716800,70000,70000,70000,70000,0
|
|
20240723,123300,319716800,70000,70000,70000,70000,0
|
|
20240723,123200,319716800,70000,70000,70000,70000,0
|
|
20240723,123100,319716800,70000,70000,70000,70000,0
|
|
20240723,123000,319716800,70000,70000,70000,70000,1
|
|
20240723,122900,319646800,70100,70100,70100,70100,0
|
|
20240723,122800,319646800,70100,70100,70100,70100,0
|
|
20240723,122700,319646800,70100,70100,70100,70100,6
|
|
20240723,122600,319226200,70000,69900,70000,69900,183
|
|
20240723,122500,306427800,69900,69900,69900,69900,0
|
|
20240723,122400,306427800,69900,69900,69900,69900,0
|
|
20240723,122300,306427800,69900,69900,69900,69900,0
|
|
20240723,122200,306427800,69900,69900,69900,69900,84
|
|
20240723,122100,300556200,69900,69900,69900,69900,0
|
|
20240723,122000,300556200,69900,69900,69900,69900,0
|
|
20240723,121900,300556200,69900,69900,69900,69900,0
|
|
20240723,121800,300556200,69900,69900,69900,69900,0
|
|
20240723,121700,300556200,69900,69800,69900,69800,270
|
|
20240723,121600,281694900,69900,70100,70100,69900,400
|
|
20240723,121500,253733900,70200,70200,70200,70200,0
|
|
20240723,121400,253733900,70200,70200,70200,70200,0
|
|
20240723,121300,253733900,70200,70200,70200,70200,8
|
|
20240723,121200,253172300,70200,70200,70200,70200,0
|
|
20240723,121100,253172300,70200,70200,70200,70200,0
|
|
20240723,121000,253172300,70200,70200,70200,70200,0
|
|
20240723,120900,253172300,70200,70200,70200,70200,0
|
|
20240723,120800,253172300,70200,70200,70200,70200,11
|
|
20240723,120700,252400100,70100,70100,70100,70100,0
|
|
20240723,120600,252400100,70100,70100,70100,70100,0
|
|
20240723,120500,252400100,70100,70100,70100,70100,16
|
|
20240723,120400,251278500,70100,70100,70100,70100,10
|
|
20240723,120300,250577500,70100,70100,70100,70100,0
|
|
20240723,120200,250577500,70100,70100,70100,70100,0
|
|
20240723,120100,250577500,70100,70100,70100,70100,1
|
|
20240723,120000,250507400,70100,70100,70100,70100,0
|
|
20240723,115900,250507400,70100,70100,70100,70100,1
|
|
20240723,115800,250437300,70100,70000,70100,70000,59
|
|
20240723,115700,246306800,70000,70000,70000,70000,0
|
|
20240723,115600,246306800,70000,70000,70000,70000,8
|
|
20240723,115500,245746800,70000,70000,70000,70000,0
|
|
20240723,115400,245746800,70000,70000,70000,70000,0
|
|
20240723,115300,245746800,70000,70000,70000,70000,1
|
|
20240723,115200,245676800,70000,70000,70000,70000,0
|
|
20240723,115100,245676800,70000,69900,70000,69900,86
|
|
20240723,115000,239665200,70000,70300,70300,70000,387
|
|
20240723,114900,212545000,70300,70300,70300,70300,0
|
|
20240723,114800,212545000,70300,70300,70300,70300,1
|
|
20240723,114700,212474700,70500,70500,70500,70500,0
|
|
20240723,114600,212474700,70500,70500,70500,70500,0
|
|
20240723,114500,212474700,70500,70200,70500,70200,15
|
|
20240723,114400,211418800,70200,70200,70200,70200,0
|
|
20240723,114300,211418800,70200,70200,70200,70200,0
|
|
20240723,114200,211418800,70200,70200,70200,70200,4
|
|
20240723,114100,211138000,70200,70200,70200,70200,6
|
|
20240723,114000,210716800,70100,70100,70100,70100,0
|
|
20240723,113900,210716800,70100,70100,70100,70100,0
|
|
20240723,113800,210716800,70100,69900,70100,69900,134
|
|
20240723,113700,201330700,69900,69900,69900,69900,0
|
|
20240723,113600,201330700,69900,69900,69900,69900,0
|
|
20240723,113500,201330700,69900,69900,69900,69900,9
|
|
20240723,113400,200701600,69900,69900,69900,69900,0
|
|
20240723,113300,200701600,69900,69900,69900,69900,0
|
|
20240723,113200,200701600,69900,69900,69900,69900,22
|
|
20240723,113100,199163800,69900,69900,69900,69900,0
|
|
20240723,113000,199163800,69900,69900,69900,69900,1
|
|
20240723,112900,199093900,70000,70000,70000,70000,2
|
|
20240723,112800,198953900,70000,70000,70000,70000,9
|
|
20240723,112700,198323900,70000,70000,70000,70000,0
|
|
20240723,112600,198323900,70000,70000,70000,70000,0
|
|
20240723,112500,198323900,70000,70000,70000,70000,11
|
|
20240723,112400,197553900,70100,70100,70100,70100,0
|
|
20240723,112300,197553900,70100,70100,70100,70100,0
|
|
20240723,112200,197553900,70100,70100,70100,70100,0
|
|
20240723,112100,197553900,70100,70100,70100,70100,8
|
|
20240723,112000,196993100,70100,70100,70100,70100,8
|
|
20240723,111900,196432300,69900,69900,69900,69900,0
|
|
20240723,111800,196432300,69900,69900,69900,69900,0
|
|
20240723,111700,196432300,69900,69900,69900,69900,0
|
|
20240723,111600,196432300,69900,69900,69900,69900,0
|
|
20240723,111500,196432300,69900,69900,69900,69900,0
|
|
20240723,111400,196432300,69900,69900,69900,69900,0
|
|
20240723,111300,196432300,69900,69900,69900,69900,0
|
|
20240723,111200,196432300,69900,69900,69900,69900,0
|
|
20240723,111100,196432300,69900,69900,69900,69900,0
|
|
20240723,111000,196432300,69900,69900,69900,69900,1
|
|
20240723,110900,196362400,70100,70100,70100,70100,0
|
|
20240723,110800,196362400,70100,70100,70100,70100,2
|
|
20240723,110700,196222200,70100,70100,70100,70100,0
|
|
20240723,110600,196222200,70100,70100,70100,70100,0
|
|
20240723,110500,196222200,70100,70100,70100,70100,1
|
|
20240723,110400,196152100,70000,70000,70000,70000,1
|
|
20240723,110300,196082100,69900,69900,69900,69900,0
|
|
20240723,110200,196082100,69900,69900,69900,69900,69
|
|
20240723,110100,191259000,69700,69700,69700,69700,0
|
|
20240723,110000,191259000,69700,69700,69700,69700,0
|
|
20240723,105900,191259000,69700,69700,69700,69700,0
|
|
20240723,105800,191259000,69700,69700,69700,69700,0
|
|
20240723,105700,191259000,69700,69700,69700,69700,0
|
|
20240723,105600,191259000,69700,69700,69700,69700,0
|
|
20240723,105500,191259000,69700,69700,69700,69700,0
|
|
20240723,105400,191259000,69700,69600,69700,69600,132
|
|
20240723,105300,182058800,69600,69700,69700,69600,63
|
|
20240723,105200,177667900,69600,69700,69800,69500,691
|
|
20240723,105100,129609500,70400,70200,70400,69500,1273
|
|
20240723,105000,40838300,70200,70200,70200,70200,2
|
|
20240723,104900,40697900,70400,70400,70400,70400,0
|
|
20240723,104800,40697900,70400,70400,70400,70400,0
|
|
20240723,104700,40697900,70400,70400,70400,70400,0
|
|
20240723,104600,40697900,70400,70400,70400,70400,0
|
|
20240723,104500,40697900,70400,70400,70400,70400,0
|
|
20240723,104400,40697900,70400,70400,70400,70400,0
|
|
20240723,104300,40697900,70400,70400,70400,70400,0
|
|
20240723,104200,40697900,70400,70400,70400,70400,0
|
|
20240723,104100,40697900,70400,70400,70400,70400,0
|
|
20240723,104000,40697900,70400,70400,70400,70400,0
|
|
20240723,103900,40697900,70400,70400,70400,70400,1
|
|
20240723,103800,40627500,70400,70400,70400,70400,1
|
|
20240723,103700,40557100,70300,70300,70300,70300,0
|
|
20240723,103600,40557100,70300,70300,70300,70300,0
|
|
20240723,103500,40557100,70300,70300,70300,70300,0
|
|
20240723,103400,40557100,70300,70300,70300,70300,0
|
|
20240723,103300,40557100,70300,70300,70300,70300,0
|
|
20240723,103200,40557100,70300,70300,70300,70300,0
|
|
20240723,103100,40557100,70300,70300,70300,70300,0
|
|
20240723,103000,40557100,70300,70300,70300,70300,12
|
|
20240723,102900,39713500,70400,70400,70400,70400,0
|
|
20240723,102800,39713500,70400,70400,70400,70400,0
|
|
20240723,102700,39713500,70400,70400,70400,70400,0
|
|
20240723,102600,39713500,70400,70400,70400,70400,54
|
|
20240723,102500,35911900,70500,70500,70500,70500,0
|
|
20240723,102400,35911900,70500,70500,70500,70500,0
|
|
20240723,102300,35911900,70500,70500,70500,70500,0
|
|
20240723,102200,35911900,70500,70500,70500,70500,0
|
|
20240723,102100,35911900,70500,70500,70500,70500,0
|
|
20240723,102000,35911900,70500,70500,70500,70500,4
|
|
20240723,101900,35629900,70400,70400,70400,70400,1
|
|
20240723,101800,35559500,70400,70400,70400,70400,7
|
|
20240723,101700,35066700,70300,70300,70300,70300,0
|
|
20240723,101600,35066700,70300,70300,70300,70300,0
|
|
20240723,101500,35066700,70300,70300,70300,70300,0
|
|
20240723,101400,35066700,70300,70300,70300,70300,0
|
|
20240723,101300,35066700,70300,70300,70300,70300,0
|
|
20240723,101200,35066700,70300,70300,70300,70300,0
|
|
20240723,101100,35066700,70300,70300,70300,70300,25
|
|
20240723,101000,33309200,70300,70500,70500,70300,18
|
|
20240723,100900,32042000,70500,70500,70500,70500,0
|
|
20240723,100800,32042000,70500,70500,70500,70500,17
|
|
20240723,100700,30843500,70200,70200,70200,70200,0
|
|
20240723,100600,30843500,70200,70300,70400,70200,36
|
|
20240723,100500,28309500,70200,70100,70200,70100,21
|
|
20240723,100400,26835400,70100,70100,70100,70100,2
|
|
20240723,100300,26695200,70000,70000,70000,70000,0
|
|
20240723,100200,26695200,70000,70000,70000,70000,0
|
|
20240723,100100,26695200,70000,70000,70000,70000,20
|
|
20240723,100000,25295200,70100,70100,70100,70100,6
|
|
20240723,095900,24874600,70100,70100,70100,70100,2
|
|
20240723,095800,24734400,70000,70000,70000,70000,0
|
|
20240723,095700,24734400,70000,70000,70000,70000,1
|
|
20240723,095600,24664400,70100,70100,70100,70100,2
|
|
20240723,095500,24524200,70100,70100,70100,70100,4
|
|
20240723,095400,24243800,70100,70100,70100,70100,0
|
|
20240723,095300,24243800,70100,70100,70100,70100,1
|
|
20240723,095200,24173700,70100,70000,70100,70000,58
|
|
20240723,095100,20108400,70000,70000,70000,70000,0
|
|
20240723,095000,20108400,70000,70000,70000,70000,7
|
|
20240723,094900,19618400,70200,70200,70200,70200,0
|
|
20240723,094800,19618400,70200,70200,70200,70200,0
|
|
20240723,094700,19618400,70200,70200,70200,70200,0
|
|
20240723,094600,19618400,70200,70200,70200,70200,0
|
|
20240723,094500,19618400,70200,70200,70200,70200,0
|
|
20240723,094400,19618400,70200,70200,70200,70200,0
|
|
20240723,094300,19618400,70200,70200,70200,70200,3
|
|
20240723,094200,19407800,70200,70200,70200,70200,0
|
|
20240723,094100,19407800,70200,70200,70200,70200,3
|
|
20240723,094000,19197200,70200,70200,70200,70200,7
|
|
20240723,093900,18705800,70200,70200,70200,70200,0
|
|
20240723,093800,18705800,70200,70200,70200,70200,1
|
|
20240723,093700,18635600,70000,70000,70000,70000,0
|
|
20240723,093600,18635600,70000,70000,70000,70000,0
|
|
20240723,093500,18635600,70000,70000,70000,70000,0
|
|
20240723,093400,18635600,70000,70000,70000,70000,0
|
|
20240723,093300,18635600,70000,70000,70000,70000,7
|
|
20240723,093200,18145600,70000,70000,70000,70000,1
|
|
20240723,093100,18075600,70000,70000,70000,70000,3
|
|
20240723,093000,17865600,70000,70000,70000,70000,105
|
|
20240723,092900,10515600,70100,70100,70100,70100,0
|
|
20240723,092800,10515600,70100,70100,70100,70100,38
|
|
20240723,092700,7851800,70300,70300,70300,70300,0
|
|
20240723,092600,7851800,70300,70300,70300,70300,0
|
|
20240723,092500,7851800,70300,70300,70300,70300,0
|
|
20240723,092400,7851800,70300,70300,70300,70300,7
|
|
20240723,092300,7359700,70300,70300,70300,70300,0
|
|
20240723,092200,7359700,70300,70300,70300,70300,0
|
|
20240723,092100,7359700,70300,70300,70300,70300,0
|
|
20240723,092000,7359700,70300,70300,70300,70300,15
|
|
20240723,091900,6305200,70300,70300,70300,70300,0
|
|
20240723,091800,6305200,70300,70300,70300,70300,0
|
|
20240723,091700,6305200,70300,70300,70300,70300,0
|
|
20240723,091600,6305200,70300,70300,70300,70300,5
|
|
20240723,091500,5953700,70100,70100,70100,70100,0
|
|
20240723,091400,5953700,70100,70200,70200,70100,28
|
|
20240723,091300,3990500,70500,70500,70500,70500,0
|
|
20240723,091200,3990500,70500,70500,70500,70500,0
|
|
20240723,091100,3990500,70500,70500,70500,70500,0
|
|
20240723,091000,3990500,70500,70500,70500,70500,1
|
|
20240723,090900,3920000,70000,70000,70000,70000,0
|
|
20240723,090800,3920000,70000,70000,70000,70000,0
|
|
20240723,090700,3920000,70000,70000,70000,70000,0
|
|
20240723,090600,3920000,70000,70000,70000,70000,0
|
|
20240723,090500,3920000,70000,70000,70000,70000,0
|
|
20240723,090400,3920000,70000,70000,70000,70000,0
|
|
20240723,090300,3920000,70000,70000,70000,70000,0
|
|
20240723,090200,3920000,70000,70000,70000,70000,0
|
|
20240723,090100,3920000,70000,70000,70000,70000,0
|
|
20240723,090000,3920000,70000,70000,70000,70000,56
|