650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194700,529923900,70600,70600,70600,70600,56
|
|
20240724,194600,529923900,70600,70600,70600,70600,0
|
|
20240724,194500,529923900,70600,70600,70600,70600,0
|
|
20240724,194400,529923900,70600,70600,70600,70600,0
|
|
20240724,194300,529923900,70600,70600,70600,70600,0
|
|
20240724,194200,529923900,70600,70600,70600,70600,0
|
|
20240724,194100,529923900,70600,70600,70600,70600,0
|
|
20240724,194000,529923900,70600,70600,70600,70600,0
|
|
20240724,193900,529923900,70600,70600,70600,70600,0
|
|
20240724,193800,529923900,70600,70600,70600,70600,0
|
|
20240724,193700,529923900,70600,70600,70600,70600,0
|
|
20240724,193600,529923900,70600,70600,70600,70600,0
|
|
20240724,193500,529923900,70600,70600,70600,70600,0
|
|
20240724,193400,529923900,70600,70600,70600,70600,0
|
|
20240724,193300,529923900,70600,70600,70600,70600,0
|
|
20240724,193200,529923900,70600,70600,70600,70600,0
|
|
20240724,193100,529923900,70600,70600,70600,70600,0
|
|
20240724,193000,529923900,70600,70600,70600,70600,0
|
|
20240724,192900,529923900,70600,70600,70600,70600,0
|
|
20240724,192800,529923900,70600,70600,70600,70600,0
|
|
20240724,192700,529923900,70600,70600,70600,70600,0
|
|
20240724,192600,529923900,70600,70600,70600,70600,0
|
|
20240724,192500,529923900,70600,70600,70600,70600,0
|
|
20240724,192400,529923900,70600,70600,70600,70600,0
|
|
20240724,192300,529923900,70600,70600,70600,70600,0
|
|
20240724,192200,529923900,70600,70600,70600,70600,0
|
|
20240724,192100,529923900,70600,70600,70600,70600,0
|
|
20240724,192000,529923900,70600,70600,70600,70600,0
|
|
20240724,191900,529923900,70600,70600,70600,70600,0
|
|
20240724,191800,529923900,70600,70600,70600,70600,0
|
|
20240724,191700,529923900,70600,70600,70600,70600,56
|
|
20240724,191600,529923900,70600,70600,70600,70600,0
|
|
20240724,191500,529923900,70600,70600,70600,70600,0
|
|
20240724,191400,529923900,70600,70600,70600,70600,0
|
|
20240724,191300,529923900,70600,70600,70600,70600,0
|
|
20240724,191200,529923900,70600,70600,70600,70600,0
|
|
20240724,191100,529923900,70600,70600,70600,70600,0
|
|
20240724,191000,529923900,70600,70600,70600,70600,0
|
|
20240724,190900,529923900,70600,70600,70600,70600,0
|
|
20240724,190800,529923900,70600,70600,70600,70600,0
|
|
20240724,190700,529923900,70600,70600,70600,70600,0
|
|
20240724,190600,529923900,70600,70600,70600,70600,0
|
|
20240724,190500,529923900,70600,70600,70600,70600,0
|
|
20240724,190400,529923900,70600,70600,70600,70600,0
|
|
20240724,190300,529923900,70600,70600,70600,70600,0
|
|
20240724,190200,529923900,70600,70600,70600,70600,0
|
|
20240724,190100,529923900,70600,70600,70600,70600,0
|
|
20240724,190000,529923900,70600,70600,70600,70600,0
|
|
20240724,185900,529923900,70600,70600,70600,70600,0
|
|
20240724,185800,529923900,70600,70600,70600,70600,0
|
|
20240724,185700,529923900,70600,70600,70600,70600,0
|
|
20240724,185600,529923900,70600,70600,70600,70600,0
|
|
20240724,185500,529923900,70600,70600,70600,70600,0
|
|
20240724,185400,529923900,70600,70600,70600,70600,0
|
|
20240724,185300,529923900,70600,70600,70600,70600,0
|
|
20240724,185200,529923900,70600,70600,70600,70600,0
|
|
20240724,185100,529923900,70600,70600,70600,70600,0
|
|
20240724,185000,529923900,70600,70600,70600,70600,0
|
|
20240724,184900,529923900,70600,70600,70600,70600,0
|
|
20240724,184800,529923900,70600,70600,70600,70600,0
|
|
20240724,184700,529923900,70600,70600,70600,70600,56
|
|
20240724,184600,529923900,70600,70600,70600,70600,0
|
|
20240724,184500,529923900,70600,70600,70600,70600,0
|
|
20240724,184400,529923900,70600,70600,70600,70600,0
|
|
20240724,184300,529923900,70600,70600,70600,70600,0
|
|
20240724,184200,529923900,70600,70600,70600,70600,0
|
|
20240724,184100,529923900,70600,70600,70600,70600,0
|
|
20240724,184000,529923900,70600,70600,70600,70600,0
|
|
20240724,183900,529923900,70600,70600,70600,70600,0
|
|
20240724,183800,529923900,70600,70600,70600,70600,0
|
|
20240724,183700,529923900,70600,70600,70600,70600,0
|
|
20240724,183600,529923900,70600,70600,70600,70600,0
|
|
20240724,183500,529923900,70600,70600,70600,70600,0
|
|
20240724,183400,529923900,70600,70600,70600,70600,0
|
|
20240724,183300,529923900,70600,70600,70600,70600,0
|
|
20240724,183200,529923900,70600,70600,70600,70600,0
|
|
20240724,183100,529923900,70600,70600,70600,70600,0
|
|
20240724,183000,529923900,70600,70600,70600,70600,0
|
|
20240724,182900,529923900,70600,70600,70600,70600,0
|
|
20240724,182800,529923900,70600,70600,70600,70600,0
|
|
20240724,182700,529923900,70600,70600,70600,70600,0
|
|
20240724,182600,529923900,70600,70600,70600,70600,0
|
|
20240724,182500,529923900,70600,70600,70600,70600,0
|
|
20240724,182400,529923900,70600,70600,70600,70600,0
|
|
20240724,182300,529923900,70600,70600,70600,70600,0
|
|
20240724,182200,529923900,70600,70600,70600,70600,0
|
|
20240724,182100,529923900,70600,70600,70600,70600,0
|
|
20240724,182000,529923900,70600,70600,70600,70600,0
|
|
20240724,181900,529923900,70600,70600,70600,70600,0
|
|
20240724,181800,529923900,70600,70600,70600,70600,0
|
|
20240724,181700,529923900,70600,70600,70600,70600,56
|
|
20240724,181600,529923900,70600,70600,70600,70600,0
|
|
20240724,181500,529923900,70600,70600,70600,70600,0
|
|
20240724,181400,529923900,70600,70600,70600,70600,0
|
|
20240724,181300,529923900,70600,70600,70600,70600,0
|
|
20240724,181200,529923900,70600,70600,70600,70600,0
|
|
20240724,181100,529923900,70600,70600,70600,70600,0
|
|
20240724,181000,529923900,70600,70600,70600,70600,0
|
|
20240724,180900,529923900,70600,70600,70600,70600,0
|
|
20240724,180800,529923900,70600,70600,70600,70600,0
|
|
20240724,180700,529923900,70600,70600,70600,70600,0
|
|
20240724,180600,529923900,70600,70600,70600,70600,0
|
|
20240724,180500,529923900,70600,70600,70600,70600,0
|
|
20240724,180400,529923900,70600,70600,70600,70600,0
|
|
20240724,180300,529923900,70600,70600,70600,70600,0
|
|
20240724,180200,529923900,70600,70600,70600,70600,0
|
|
20240724,180100,529923900,70600,70600,70600,70600,0
|
|
20240724,180000,529923900,70600,70600,70600,70600,0
|
|
20240724,175900,529923900,70600,70600,70600,70600,0
|
|
20240724,175800,529923900,70600,70600,70600,70600,0
|
|
20240724,175700,529923900,70600,70600,70600,70600,0
|
|
20240724,175600,529923900,70600,70600,70600,70600,0
|
|
20240724,175500,529923900,70600,70600,70600,70600,0
|
|
20240724,175400,529923900,70600,70600,70600,70600,0
|
|
20240724,175300,529923900,70600,70600,70600,70600,0
|
|
20240724,175200,529923900,70600,70600,70600,70600,0
|
|
20240724,175100,529923900,70600,70600,70600,70600,0
|
|
20240724,175000,529923900,70600,70600,70600,70600,0
|
|
20240724,174900,529923900,70600,70600,70600,70600,0
|
|
20240724,174800,529923900,70600,70600,70600,70600,0
|
|
20240724,174700,529923900,70600,70600,70600,70600,56
|
|
20240724,174600,529923900,70600,70600,70600,70600,0
|
|
20240724,174500,529923900,70600,70600,70600,70600,0
|
|
20240724,174400,529923900,70600,70600,70600,70600,0
|
|
20240724,174300,529923900,70600,70600,70600,70600,0
|
|
20240724,174200,529923900,70600,70600,70600,70600,0
|
|
20240724,174100,529923900,70600,70600,70600,70600,0
|
|
20240724,174000,529923900,70600,70600,70600,70600,0
|
|
20240724,173900,529923900,70600,70600,70600,70600,0
|
|
20240724,173800,529923900,70600,70600,70600,70600,0
|
|
20240724,173700,529923900,70600,70600,70600,70600,0
|
|
20240724,173600,529923900,70600,70600,70600,70600,0
|
|
20240724,173500,529923900,70600,70600,70600,70600,0
|
|
20240724,173400,529923900,70600,70600,70600,70600,0
|
|
20240724,173300,529923900,70600,70600,70600,70600,0
|
|
20240724,173200,529923900,70600,70600,70600,70600,0
|
|
20240724,173100,529923900,70600,70600,70600,70600,0
|
|
20240724,173000,529923900,70600,70600,70600,70600,0
|
|
20240724,172900,529923900,70600,70600,70600,70600,0
|
|
20240724,172800,529923900,70600,70600,70600,70600,0
|
|
20240724,172700,529923900,70600,70600,70600,70600,0
|
|
20240724,172600,529923900,70600,70600,70600,70600,0
|
|
20240724,172500,529923900,70600,70600,70600,70600,0
|
|
20240724,172400,529923900,70600,70600,70600,70600,0
|
|
20240724,172300,529923900,70600,70600,70600,70600,0
|
|
20240724,172200,529923900,70600,70600,70600,70600,0
|
|
20240724,172100,529923900,70600,70600,70600,70600,0
|
|
20240724,172000,529923900,70600,70600,70600,70600,0
|
|
20240724,171900,529923900,70600,70600,70600,70600,0
|
|
20240724,171800,529923900,70600,70600,70600,70600,0
|
|
20240724,171700,529923900,70600,70600,70600,70600,56
|
|
20240724,171600,529923900,70600,70600,70600,70600,0
|
|
20240724,171500,529923900,70600,70600,70600,70600,0
|
|
20240724,171400,529923900,70600,70600,70600,70600,0
|
|
20240724,171300,529923900,70600,70600,70600,70600,0
|
|
20240724,171200,529923900,70600,70600,70600,70600,0
|
|
20240724,171100,529923900,70600,70600,70600,70600,0
|
|
20240724,171000,529923900,70600,70600,70600,70600,0
|
|
20240724,170900,529923900,70600,70600,70600,70600,0
|
|
20240724,170800,529923900,70600,70600,70600,70600,0
|
|
20240724,170700,529923900,70600,70600,70600,70600,0
|
|
20240724,170600,529923900,70600,70600,70600,70600,0
|
|
20240724,170500,529923900,70600,70600,70600,70600,0
|
|
20240724,170400,529923900,70600,70600,70600,70600,0
|
|
20240724,170300,529923900,70600,70600,70600,70600,0
|
|
20240724,170200,529923900,70600,70600,70600,70600,0
|
|
20240724,170100,529923900,70600,70600,70600,70600,0
|
|
20240724,170000,529923900,70600,70600,70600,70600,0
|
|
20240724,165900,529923900,70600,70600,70600,70600,0
|
|
20240724,165800,529923900,70600,70600,70600,70600,0
|
|
20240724,165700,529923900,70600,70600,70600,70600,0
|
|
20240724,165600,529923900,70600,70600,70600,70600,0
|
|
20240724,165500,529923900,70600,70600,70600,70600,0
|
|
20240724,165400,529923900,70600,70600,70600,70600,0
|
|
20240724,165300,529923900,70600,70600,70600,70600,0
|
|
20240724,165200,529923900,70600,70600,70600,70600,0
|
|
20240724,165100,529923900,70600,70600,70600,70600,0
|
|
20240724,165000,529923900,70600,70600,70600,70600,0
|
|
20240724,164900,529923900,70600,70600,70600,70600,0
|
|
20240724,164800,529923900,70600,70600,70600,70600,0
|
|
20240724,164700,529923900,70600,70600,70600,70600,56
|
|
20240724,164600,529923900,70600,70600,70600,70600,0
|
|
20240724,164500,529923900,70600,70600,70600,70600,0
|
|
20240724,164400,529923900,70600,70600,70600,70600,0
|
|
20240724,164300,529923900,70600,70600,70600,70600,0
|
|
20240724,164200,529923900,70600,70600,70600,70600,0
|
|
20240724,164100,529923900,70600,70600,70600,70600,0
|
|
20240724,164000,529923900,70600,70600,70600,70600,0
|
|
20240724,163900,529923900,70600,70600,70600,70600,0
|
|
20240724,163800,529923900,70600,70600,70600,70600,0
|
|
20240724,163700,529923900,70600,70600,70600,70600,0
|
|
20240724,163600,529923900,70600,70600,70600,70600,0
|
|
20240724,163500,529923900,70600,70600,70600,70600,0
|
|
20240724,163400,529923900,70600,70600,70600,70600,0
|
|
20240724,163300,529923900,70600,70600,70600,70600,0
|
|
20240724,163200,529923900,70600,70600,70600,70600,0
|
|
20240724,163100,529923900,70600,70600,70600,70600,0
|
|
20240724,163000,529923900,70600,70600,70600,70600,0
|
|
20240724,162900,529923900,70600,70600,70600,70600,0
|
|
20240724,162800,529923900,70600,70600,70600,70600,0
|
|
20240724,162700,529923900,70600,70600,70600,70600,0
|
|
20240724,162600,529923900,70600,70600,70600,70600,0
|
|
20240724,162500,529923900,70600,70600,70600,70600,0
|
|
20240724,162400,529923900,70600,70600,70600,70600,0
|
|
20240724,162300,529923900,70600,70600,70600,70600,0
|
|
20240724,162200,529923900,70600,70600,70600,70600,0
|
|
20240724,162100,529923900,70600,70600,70600,70600,0
|
|
20240724,162000,529923900,70600,70600,70600,70600,0
|
|
20240724,161900,529923900,70600,70600,70600,70600,0
|
|
20240724,161800,529923900,70600,70600,70600,70600,0
|
|
20240724,161700,529923900,70600,70600,70600,70600,56
|
|
20240724,161600,529923900,70600,70600,70600,70600,0
|
|
20240724,161500,529923900,70600,70600,70600,70600,0
|
|
20240724,161400,529923900,70600,70600,70600,70600,0
|
|
20240724,161300,529923900,70600,70600,70600,70600,0
|
|
20240724,161200,529923900,70600,70600,70600,70600,0
|
|
20240724,161100,529923900,70600,70600,70600,70600,0
|
|
20240724,161000,529923900,70600,70600,70600,70600,0
|
|
20240724,160900,529923900,70600,70600,70600,70600,0
|
|
20240724,160800,529923900,70600,70600,70600,70600,0
|
|
20240724,160700,529923900,70600,70600,70600,70600,0
|
|
20240724,160600,529923900,70600,70600,70600,70600,0
|
|
20240724,160500,529923900,70600,70600,70600,70600,0
|
|
20240724,160400,529923900,70600,70600,70600,70600,0
|
|
20240724,160300,529923900,70600,70600,70600,70600,0
|
|
20240724,160200,529923900,70600,70600,70600,70600,0
|
|
20240724,160100,529923900,70600,70600,70600,70600,0
|
|
20240724,160000,529923900,70600,70600,70600,70600,0
|
|
20240724,155900,529923900,70600,70600,70600,70600,0
|
|
20240724,155800,529923900,70600,70600,70600,70600,0
|
|
20240724,155700,529923900,70600,70600,70600,70600,0
|
|
20240724,155600,529923900,70600,70600,70600,70600,0
|
|
20240724,155500,529923900,70600,70600,70600,70600,0
|
|
20240724,155400,529923900,70600,70600,70600,70600,0
|
|
20240724,155300,529923900,70600,70600,70600,70600,0
|
|
20240724,155200,529923900,70600,70600,70600,70600,0
|
|
20240724,155100,529923900,70600,70600,70600,70600,0
|
|
20240724,155000,529923900,70600,70600,70600,70600,0
|
|
20240724,154900,529923900,70600,70600,70600,70600,0
|
|
20240724,154800,529923900,70600,70600,70600,70600,0
|
|
20240724,154700,529923900,70600,70600,70600,70600,56
|
|
20240724,154600,529923900,70600,70600,70600,70600,0
|
|
20240724,154500,529923900,70600,70600,70600,70600,0
|
|
20240724,154400,529923900,70600,70600,70600,70600,0
|
|
20240724,154300,529923900,70600,70600,70600,70600,0
|
|
20240724,154200,529923900,70600,70600,70600,70600,0
|
|
20240724,154100,529923900,70600,70600,70600,70600,0
|
|
20240724,154000,529923900,70600,70600,70600,70600,0
|
|
20240724,153900,529923900,70600,70600,70600,70600,0
|
|
20240724,153800,529923900,70600,70600,70600,70600,0
|
|
20240724,153700,529923900,70600,70600,70600,70600,0
|
|
20240724,153600,529923900,70600,70600,70600,70600,0
|
|
20240724,153500,529923900,70600,70600,70600,70600,0
|
|
20240724,153400,529923900,70600,70600,70600,70600,0
|
|
20240724,153300,529923900,70600,70600,70600,70600,0
|
|
20240724,153200,529923900,70600,70600,70600,70600,0
|
|
20240724,153100,529923900,70600,70600,70600,70600,0
|
|
20240724,153000,529923900,70600,70600,70600,70600,56
|
|
20240724,152900,525970300,70700,70700,70700,70700,0
|
|
20240724,152800,525970300,70700,70700,70700,70700,0
|
|
20240724,152700,525970300,70700,70700,70700,70700,0
|
|
20240724,152600,525970300,70700,70700,70700,70700,0
|
|
20240724,152500,525970300,70700,70700,70700,70700,0
|
|
20240724,152400,525970300,70700,70700,70700,70700,0
|
|
20240724,152300,525970300,70700,70700,70700,70700,0
|
|
20240724,152200,525970300,70700,70700,70700,70700,0
|
|
20240724,152100,525970300,70700,70700,70700,70700,0
|
|
20240724,152000,525970300,70700,70700,70700,70700,0
|
|
20240724,151900,525970300,70700,71000,71000,70400,471
|
|
20240724,151800,492671000,70900,71100,71100,70900,179
|
|
20240724,151700,479945900,71200,71200,71200,71200,0
|
|
20240724,151600,479945900,71200,71200,71200,71200,0
|
|
20240724,151500,479945900,71200,71300,71300,71200,8
|
|
20240724,151400,479376100,71200,71200,71300,71200,18
|
|
20240724,151300,478094300,71300,71300,71300,71300,4
|
|
20240724,151200,477809100,71300,71200,71300,71200,41
|
|
20240724,151100,474889700,71200,71200,71300,71200,34
|
|
20240724,151000,472468800,71200,71200,71200,71200,6
|
|
20240724,150900,472041600,71200,71200,71200,71200,50
|
|
20240724,150800,468481600,71200,71200,71200,71200,6
|
|
20240724,150700,468054400,71100,71200,71200,71100,3
|
|
20240724,150600,467841000,71000,71000,71100,71000,15
|
|
20240724,150500,466775100,70900,70800,70900,70800,111
|
|
20240724,150400,458906200,70600,70600,70600,70600,0
|
|
20240724,150300,458906200,70600,70600,70600,70600,100
|
|
20240724,150200,451846200,70600,70600,70600,70600,0
|
|
20240724,150100,451846200,70600,70600,70600,70600,0
|
|
20240724,150000,451846200,70600,70600,70600,70600,1
|
|
20240724,145900,451775600,70700,70700,70700,70700,0
|
|
20240724,145800,451775600,70700,70700,70700,70700,0
|
|
20240724,145700,451775600,70700,70700,70700,70700,0
|
|
20240724,145600,451775600,70700,70600,70700,70600,2
|
|
20240724,145500,451634300,70600,70700,70700,70600,54
|
|
20240724,145400,447816800,70700,70700,70700,70700,0
|
|
20240724,145300,447816800,70700,70700,70700,70700,15
|
|
20240724,145200,446756300,70700,70700,70700,70700,1
|
|
20240724,145100,446685600,70700,70700,70700,70700,0
|
|
20240724,145000,446685600,70700,70700,70700,70700,1
|
|
20240724,144900,446614900,70500,70700,70700,70500,2
|
|
20240724,144800,446473700,70600,70600,70600,70600,0
|
|
20240724,144700,446473700,70600,70600,70600,70600,1
|
|
20240724,144600,446403100,70600,70600,70600,70600,0
|
|
20240724,144500,446403100,70600,70600,70600,70600,0
|
|
20240724,144400,446403100,70600,70600,70600,70600,0
|
|
20240724,144300,446403100,70600,70600,70600,70600,0
|
|
20240724,144200,446403100,70600,70500,70600,70500,50
|
|
20240724,144100,442877400,70500,70500,70500,70500,0
|
|
20240724,144000,442877400,70500,70500,70500,70500,1
|
|
20240724,143900,442806900,70500,70500,70500,70500,0
|
|
20240724,143800,442806900,70500,70500,70500,70500,0
|
|
20240724,143700,442806900,70500,70500,70500,70500,1
|
|
20240724,143600,442736400,70400,70500,70500,70400,21
|
|
20240724,143500,441257900,70500,70500,70500,70500,0
|
|
20240724,143400,441257900,70500,70500,70500,70500,0
|
|
20240724,143300,441257900,70500,70500,70500,70500,0
|
|
20240724,143200,441257900,70500,70500,70500,70500,0
|
|
20240724,143100,441257900,70500,70500,70500,70500,0
|
|
20240724,143000,441257900,70500,70400,70500,70400,10
|
|
20240724,142900,440553000,70400,70400,70400,70400,10
|
|
20240724,142800,439849000,70300,70300,70300,70300,0
|
|
20240724,142700,439849000,70300,70300,70300,70300,0
|
|
20240724,142600,439849000,70300,70300,70300,70300,10
|
|
20240724,142500,439146000,70200,70200,70200,70200,0
|
|
20240724,142400,439146000,70200,70200,70200,70200,0
|
|
20240724,142300,439146000,70200,70200,70200,70200,1
|
|
20240724,142200,439075800,70200,70200,70200,70200,0
|
|
20240724,142100,439075800,70200,70200,70200,70200,0
|
|
20240724,142000,439075800,70200,70200,70200,70200,0
|
|
20240724,141900,439075800,70200,70200,70200,70200,10
|
|
20240724,141800,438373800,70300,70300,70300,70300,0
|
|
20240724,141700,438373800,70300,70300,70300,70300,0
|
|
20240724,141600,438373800,70300,70300,70300,70300,0
|
|
20240724,141500,438373800,70300,70300,70300,70300,0
|
|
20240724,141400,438373800,70300,70300,70300,70300,1
|
|
20240724,141300,438303500,70100,70100,70100,70100,1
|
|
20240724,141200,438233400,70100,70100,70100,70100,0
|
|
20240724,141100,438233400,70100,70100,70100,70100,0
|
|
20240724,141000,438233400,70100,70100,70100,70100,0
|
|
20240724,140900,438233400,70100,70100,70100,70100,0
|
|
20240724,140800,438233400,70100,70100,70100,70100,0
|
|
20240724,140700,438233400,70100,70200,70200,70100,9
|
|
20240724,140600,437601900,70100,70100,70100,70100,0
|
|
20240724,140500,437601900,70100,70100,70100,70100,0
|
|
20240724,140400,437601900,70100,70100,70100,70100,0
|
|
20240724,140300,437601900,70100,70100,70100,70100,10
|
|
20240724,140200,436900900,70200,70200,70200,70200,0
|
|
20240724,140100,436900900,70200,70200,70200,70200,0
|
|
20240724,140000,436900900,70200,70200,70200,70200,0
|
|
20240724,135900,436900900,70200,70300,70300,70200,300
|
|
20240724,135800,415830700,70300,70300,70300,70300,432
|
|
20240724,135700,385461100,70200,70200,70200,70200,0
|
|
20240724,135600,385461100,70200,70300,70300,70200,91
|
|
20240724,135500,379063900,70400,70400,70400,70400,1
|
|
20240724,135400,378993500,70400,70400,70400,70400,0
|
|
20240724,135300,378993500,70400,70400,70400,70400,0
|
|
20240724,135200,378993500,70400,70400,70400,70400,0
|
|
20240724,135100,378993500,70400,70400,70400,70400,1
|
|
20240724,135000,378923100,70400,70400,70400,70400,3
|
|
20240724,134900,378711900,70400,70400,70400,70400,3
|
|
20240724,134800,378500700,70400,70400,70400,70400,0
|
|
20240724,134700,378500700,70400,70400,70400,70400,0
|
|
20240724,134600,378500700,70400,70400,70400,70400,0
|
|
20240724,134500,378500700,70400,70400,70400,70400,0
|
|
20240724,134400,378500700,70400,70400,70400,70400,0
|
|
20240724,134300,378500700,70400,70400,70400,70400,0
|
|
20240724,134200,378500700,70400,70400,70400,70400,0
|
|
20240724,134100,378500700,70400,70400,70400,70400,0
|
|
20240724,134000,378500700,70400,70400,70400,70400,11
|
|
20240724,133900,377726300,70300,70300,70300,70300,2
|
|
20240724,133800,377585700,70300,70300,70300,70300,3
|
|
20240724,133700,377374800,70300,70300,70300,70300,21
|
|
20240724,133600,375898500,70400,70400,70400,70400,0
|
|
20240724,133500,375898500,70400,70400,70400,70400,5
|
|
20240724,133400,375546500,70500,70500,70500,70500,0
|
|
20240724,133300,375546500,70500,70500,70500,70500,0
|
|
20240724,133200,375546500,70500,70400,70500,70400,100
|
|
20240724,133100,368497000,70400,70400,70800,70400,104
|
|
20240724,133000,361172100,70300,70300,70300,70300,58
|
|
20240724,132900,357094700,70200,70200,70200,70200,0
|
|
20240724,132800,357094700,70200,70200,70200,70200,4
|
|
20240724,132700,356813900,70300,70300,70300,70300,0
|
|
20240724,132600,356813900,70300,70300,70300,70300,0
|
|
20240724,132500,356813900,70300,70200,70300,70200,4
|
|
20240724,132400,356533000,70100,70100,70100,70100,0
|
|
20240724,132300,356533000,70100,70100,70100,70100,0
|
|
20240724,132200,356533000,70100,70100,70100,70100,0
|
|
20240724,132100,356533000,70100,70100,70100,70100,0
|
|
20240724,132000,356533000,70100,70100,70100,70100,0
|
|
20240724,131900,356533000,70100,70100,70100,70100,0
|
|
20240724,131800,356533000,70100,70100,70100,70100,1
|
|
20240724,131700,356462900,70100,70100,70100,70100,0
|
|
20240724,131600,356462900,70100,70100,70100,70100,1
|
|
20240724,131500,356392800,70100,70000,70100,70000,68
|
|
20240724,131400,351632200,70000,70000,70000,70000,28
|
|
20240724,131300,349672200,70000,70000,70000,70000,37
|
|
20240724,131200,347082200,69800,69800,69800,69800,0
|
|
20240724,131100,347082200,69800,69800,69800,69800,0
|
|
20240724,131000,347082200,69800,69800,69800,69800,0
|
|
20240724,130900,347082200,69800,69800,69800,69800,0
|
|
20240724,130800,347082200,69800,69800,69800,69800,0
|
|
20240724,130700,347082200,69800,69800,69800,69800,1
|
|
20240724,130600,347012400,69800,69800,69800,69800,0
|
|
20240724,130500,347012400,69800,69900,69900,69800,11
|
|
20240724,130400,346243600,69900,69900,69900,69900,0
|
|
20240724,130300,346243600,69900,69900,69900,69900,0
|
|
20240724,130200,346243600,69900,69900,69900,69900,0
|
|
20240724,130100,346243600,69900,69900,69900,69900,0
|
|
20240724,130000,346243600,69900,69900,69900,69900,5
|
|
20240724,125900,345894100,70000,70000,70000,70000,5
|
|
20240724,125800,345544100,70000,70000,70000,70000,1
|
|
20240724,125700,345474100,70000,70000,70000,70000,10
|
|
20240724,125600,344774100,70100,70100,70100,70100,0
|
|
20240724,125500,344774100,70100,70100,70100,70100,1
|
|
20240724,125400,344704000,70000,70000,70000,70000,0
|
|
20240724,125300,344704000,70000,70000,70000,70000,0
|
|
20240724,125200,344704000,70000,70000,70000,70000,0
|
|
20240724,125100,344704000,70000,70000,70000,70000,0
|
|
20240724,125000,344704000,70000,70000,70000,70000,0
|
|
20240724,124900,344704000,70000,70000,70000,70000,1
|
|
20240724,124800,344634000,69900,69900,69900,69900,0
|
|
20240724,124700,344634000,69900,69900,69900,69900,0
|
|
20240724,124600,344634000,69900,69900,69900,69900,0
|
|
20240724,124500,344634000,69900,69900,69900,69900,1
|
|
20240724,124400,344564100,70000,70000,70000,70000,0
|
|
20240724,124300,344564100,70000,70000,70000,70000,0
|
|
20240724,124200,344564100,70000,70000,70000,70000,0
|
|
20240724,124100,344564100,70000,70000,70000,70000,0
|
|
20240724,124000,344564100,70000,70000,70000,70000,0
|
|
20240724,123900,344564100,70000,69900,70000,69900,91
|
|
20240724,123800,338198000,69900,69900,69900,69900,38
|
|
20240724,123700,335541800,70000,70000,70000,70000,14
|
|
20240724,123600,334561800,70000,70000,70000,70000,0
|
|
20240724,123500,334561800,70000,70000,70000,70000,205
|
|
20240724,123400,320211800,69900,69900,69900,69900,42
|
|
20240724,123300,317276000,69900,69900,69900,69900,12
|
|
20240724,123200,316437200,69900,69900,69900,69900,29
|
|
20240724,123100,314410100,69900,69900,69900,69900,64
|
|
20240724,123000,309936500,69900,69900,69900,69900,1
|
|
20240724,122900,309866600,69900,69900,69900,69900,0
|
|
20240724,122800,309866600,69900,69900,69900,69900,34
|
|
20240724,122700,307490000,69900,69900,69900,69900,0
|
|
20240724,122600,307490000,69900,69900,69900,69900,0
|
|
20240724,122500,307490000,69900,70000,70000,69900,6
|
|
20240724,122400,307070100,70000,70000,70000,70000,0
|
|
20240724,122300,307070100,70000,70000,70000,70000,0
|
|
20240724,122200,307070100,70000,70000,70000,70000,1
|
|
20240724,122100,307000100,70000,70000,70000,70000,0
|
|
20240724,122000,307000100,70000,70000,70000,70000,1
|
|
20240724,121900,306930100,70000,70000,70000,70000,0
|
|
20240724,121800,306930100,70000,70000,70000,70000,0
|
|
20240724,121700,306930100,70000,70000,70000,70000,0
|
|
20240724,121600,306930100,70000,70000,70000,70000,0
|
|
20240724,121500,306930100,70000,70000,70000,69900,86
|
|
20240724,121400,300917300,70000,70000,70000,70000,1
|
|
20240724,121300,300847300,70000,70100,70100,70000,351
|
|
20240724,121200,276275700,70200,70200,70200,70200,0
|
|
20240724,121100,276275700,70200,70200,70200,70200,0
|
|
20240724,121000,276275700,70200,70200,70200,70200,1
|
|
20240724,120900,276205500,70100,70100,70100,70100,0
|
|
20240724,120800,276205500,70100,70100,70100,70100,0
|
|
20240724,120700,276205500,70100,70100,70100,70100,0
|
|
20240724,120600,276205500,70100,70100,70100,70100,0
|
|
20240724,120500,276205500,70100,70100,70100,70100,0
|
|
20240724,120400,276205500,70100,70100,70100,70100,5
|
|
20240724,120300,275855000,70000,70000,70000,70000,0
|
|
20240724,120200,275855000,70000,70000,70000,70000,5
|
|
20240724,120100,275505000,70100,70100,70100,70100,20
|
|
20240724,120000,274103000,70100,70100,70100,70100,0
|
|
20240724,115900,274103000,70100,70100,70100,70100,0
|
|
20240724,115800,274103000,70100,70100,70100,70100,0
|
|
20240724,115700,274103000,70100,70100,70100,70100,0
|
|
20240724,115600,274103000,70100,70100,70100,70100,1
|
|
20240724,115500,274032900,69800,70100,70100,69800,1170
|
|
20240724,115400,192242300,70100,70100,70100,70100,0
|
|
20240724,115300,192242300,70100,70100,70100,70100,0
|
|
20240724,115200,192242300,70100,70100,70100,70100,0
|
|
20240724,115100,192242300,70100,70100,70100,70100,0
|
|
20240724,115000,192242300,70100,70100,70100,70100,0
|
|
20240724,114900,192242300,70100,70100,70100,70100,0
|
|
20240724,114800,192242300,70100,70100,70100,70100,0
|
|
20240724,114700,192242300,70100,70200,70200,70100,3
|
|
20240724,114600,192031800,70100,70100,70100,70100,10
|
|
20240724,114500,191330800,70100,70100,70100,70100,1
|
|
20240724,114400,191260700,70000,70000,70000,70000,9
|
|
20240724,114300,190630700,70200,70300,70300,70100,610
|
|
20240724,114200,147850300,70300,70300,70300,70300,0
|
|
20240724,114100,147850300,70300,70300,70300,70300,0
|
|
20240724,114000,147850300,70300,70300,70300,70300,0
|
|
20240724,113900,147850300,70300,70300,70300,70300,0
|
|
20240724,113800,147850300,70300,70300,70300,70300,0
|
|
20240724,113700,147850300,70300,70300,70300,70300,0
|
|
20240724,113600,147850300,70300,70300,70300,70300,5
|
|
20240724,113500,147498800,70300,70300,70300,70300,0
|
|
20240724,113400,147498800,70300,70300,70300,70300,0
|
|
20240724,113300,147498800,70300,70300,70300,70300,0
|
|
20240724,113200,147498800,70300,70300,70300,70300,14
|
|
20240724,113100,146514600,70400,70400,70400,70400,0
|
|
20240724,113000,146514600,70400,70400,70400,70400,0
|
|
20240724,112900,146514600,70400,70400,70400,70400,0
|
|
20240724,112800,146514600,70400,70400,70400,70400,0
|
|
20240724,112700,146514600,70400,70400,70400,70400,1
|
|
20240724,112600,146444200,70500,70500,70500,70500,0
|
|
20240724,112500,146444200,70500,70300,70500,70300,20
|
|
20240724,112400,145035800,70300,70300,70300,70300,61
|
|
20240724,112300,140747500,70300,70200,70300,70000,689
|
|
20240724,112200,92467300,70400,70400,70400,70400,0
|
|
20240724,112100,92467300,70400,70400,70400,70400,0
|
|
20240724,112000,92467300,70400,70400,70400,70400,0
|
|
20240724,111900,92467300,70400,70400,70400,70400,0
|
|
20240724,111800,92467300,70400,70400,70400,70400,0
|
|
20240724,111700,92467300,70400,70300,70400,70200,81
|
|
20240724,111600,86777900,70500,70500,70500,70500,0
|
|
20240724,111500,86777900,70500,70500,70500,70500,1
|
|
20240724,111400,86707400,70300,70300,70300,70300,0
|
|
20240724,111300,86707400,70300,70300,70300,70300,0
|
|
20240724,111200,86707400,70300,70300,70300,70300,0
|
|
20240724,111100,86707400,70300,70300,70300,70300,0
|
|
20240724,111000,86707400,70300,70300,70300,70300,5
|
|
20240724,110900,86355900,70400,70400,70400,70400,0
|
|
20240724,110800,86355900,70400,70400,70400,70400,57
|
|
20240724,110700,82343100,70300,70500,70500,70300,612
|
|
20240724,110600,39295600,70500,70500,70500,70500,10
|
|
20240724,110500,38590600,70700,70700,70700,70700,0
|
|
20240724,110400,38590600,70700,70700,70700,70700,0
|
|
20240724,110300,38590600,70700,70700,70700,70700,0
|
|
20240724,110200,38590600,70700,70700,70700,70700,0
|
|
20240724,110100,38590600,70700,70700,70700,70700,0
|
|
20240724,110000,38590600,70700,70700,70700,70700,0
|
|
20240724,105900,38590600,70700,70700,70700,70700,0
|
|
20240724,105800,38590600,70700,70700,70700,70700,0
|
|
20240724,105700,38590600,70700,70700,70700,70700,0
|
|
20240724,105600,38590600,70700,70700,70700,70700,0
|
|
20240724,105500,38590600,70700,70600,70700,70500,104
|
|
20240724,105400,31250400,70700,70700,70700,70700,0
|
|
20240724,105300,31250400,70700,70700,70700,70700,0
|
|
20240724,105200,31250400,70700,70700,70700,70700,0
|
|
20240724,105100,31250400,70700,70700,70700,70700,0
|
|
20240724,105000,31250400,70700,70700,70700,70700,0
|
|
20240724,104900,31250400,70700,70700,70700,70700,0
|
|
20240724,104800,31250400,70700,70700,70700,70700,0
|
|
20240724,104700,31250400,70700,70700,70700,70700,0
|
|
20240724,104600,31250400,70700,70700,70700,70700,0
|
|
20240724,104500,31250400,70700,70700,70700,70700,1
|
|
20240724,104400,31179700,70700,70700,70700,70700,4
|
|
20240724,104300,30896900,70800,70800,70800,70800,1
|
|
20240724,104200,30826100,70800,70800,70800,70800,0
|
|
20240724,104100,30826100,70800,70800,70800,70800,0
|
|
20240724,104000,30826100,70800,70800,70800,70800,0
|
|
20240724,103900,30826100,70800,70800,70800,70800,0
|
|
20240724,103800,30826100,70800,70800,70800,70800,0
|
|
20240724,103700,30826100,70800,70800,70800,70800,0
|
|
20240724,103600,30826100,70800,70800,70800,70800,2
|
|
20240724,103500,30684500,70700,70700,70700,70700,5
|
|
20240724,103400,30331000,70600,70600,70600,70600,0
|
|
20240724,103300,30331000,70600,70600,70600,70600,1
|
|
20240724,103200,30260400,70600,70600,70600,70600,0
|
|
20240724,103100,30260400,70600,70600,70600,70600,0
|
|
20240724,103000,30260400,70600,70600,70600,70600,0
|
|
20240724,102900,30260400,70600,70600,70600,70600,0
|
|
20240724,102800,30260400,70600,70600,70600,70600,1
|
|
20240724,102700,30189800,70700,70700,70700,70700,0
|
|
20240724,102600,30189800,70700,70700,70700,70700,50
|
|
20240724,102500,26654800,70700,70700,70700,70700,5
|
|
20240724,102400,26301300,70600,70600,70600,70600,0
|
|
20240724,102300,26301300,70600,70600,70600,70600,0
|
|
20240724,102200,26301300,70600,70600,70600,70600,0
|
|
20240724,102100,26301300,70600,70600,70600,70600,0
|
|
20240724,102000,26301300,70600,70600,70600,70600,0
|
|
20240724,101900,26301300,70600,70600,70600,70600,0
|
|
20240724,101800,26301300,70600,70400,70600,70400,10
|
|
20240724,101700,25596300,70400,70400,70400,70400,0
|
|
20240724,101600,25596300,70400,70400,70400,70400,2
|
|
20240724,101500,25455500,70600,70600,70600,70600,2
|
|
20240724,101400,25314300,70600,70600,70600,70600,0
|
|
20240724,101300,25314300,70600,70600,70600,70600,0
|
|
20240724,101200,25314300,70600,70600,70600,70600,0
|
|
20240724,101100,25314300,70600,70600,70600,70600,0
|
|
20240724,101000,25314300,70600,70600,70600,70600,0
|
|
20240724,100900,25314300,70600,70600,70600,70600,0
|
|
20240724,100800,25314300,70600,70600,70600,70600,0
|
|
20240724,100700,25314300,70600,70600,70600,70600,0
|
|
20240724,100600,25314300,70600,70600,70600,70600,1
|
|
20240724,100500,25243700,70600,70400,70600,70400,2
|
|
20240724,100400,25102700,70400,70400,70400,70400,0
|
|
20240724,100300,25102700,70400,70500,70500,70400,57
|
|
20240724,100200,21089000,70500,70500,70500,70500,0
|
|
20240724,100100,21089000,70500,70500,70500,70500,0
|
|
20240724,100000,21089000,70500,70500,70500,70500,1
|
|
20240724,095900,21018500,70700,70700,70700,70700,4
|
|
20240724,095800,20735700,70700,70700,70700,70700,0
|
|
20240724,095700,20735700,70700,70700,70700,70700,1
|
|
20240724,095600,20665000,70700,70700,70700,70700,0
|
|
20240724,095500,20665000,70700,70700,70700,70700,3
|
|
20240724,095400,20452900,70700,70500,70700,70500,2
|
|
20240724,095300,20311700,70400,70400,70400,70400,0
|
|
20240724,095200,20311700,70400,70400,70500,70400,10
|
|
20240724,095100,19607300,70500,70500,70500,70500,0
|
|
20240724,095000,19607300,70500,70500,70500,70500,0
|
|
20240724,094900,19607300,70500,70500,70500,70500,0
|
|
20240724,094800,19607300,70500,70500,70500,70500,1
|
|
20240724,094700,19536800,70300,70300,70300,70300,0
|
|
20240724,094600,19536800,70300,70300,70300,70300,0
|
|
20240724,094500,19536800,70300,70300,70300,70300,1
|
|
20240724,094400,19466500,70500,70500,70500,70500,0
|
|
20240724,094300,19466500,70500,70400,70500,70400,100
|
|
20240724,094200,12420400,70400,70400,70400,70400,0
|
|
20240724,094100,12420400,70400,70400,70400,70400,0
|
|
20240724,094000,12420400,70400,70400,70400,70400,0
|
|
20240724,093900,12420400,70400,70400,70400,70400,0
|
|
20240724,093800,12420400,70400,70400,70400,70400,0
|
|
20240724,093700,12420400,70400,70400,70400,70400,0
|
|
20240724,093600,12420400,70400,70400,70400,70400,1
|
|
20240724,093500,12350000,70400,70400,70400,70400,6
|
|
20240724,093400,11927600,70300,70300,70300,70300,0
|
|
20240724,093300,11927600,70300,70300,70300,70300,0
|
|
20240724,093200,11927600,70300,70300,70300,70300,0
|
|
20240724,093100,11927600,70300,70300,70300,70300,0
|
|
20240724,093000,11927600,70300,70300,70300,70300,0
|
|
20240724,092900,11927600,70300,70300,70300,70300,11
|
|
20240724,092800,11154300,70300,70300,70300,70300,5
|
|
20240724,092700,10802800,70300,70300,70300,70300,3
|
|
20240724,092600,10591900,70300,70300,70300,70300,5
|
|
20240724,092500,10240400,70300,70400,70400,70300,3
|
|
20240724,092400,10029400,70500,70500,70500,70500,0
|
|
20240724,092300,10029400,70500,70500,70500,70500,0
|
|
20240724,092200,10029400,70500,70500,70500,70500,0
|
|
20240724,092100,10029400,70500,70500,70500,70500,11
|
|
20240724,092000,9253900,70700,70700,70700,70700,0
|
|
20240724,091900,9253900,70700,70700,70700,70700,0
|
|
20240724,091800,9253900,70700,70700,70700,70700,0
|
|
20240724,091700,9253900,70700,70700,70700,70700,0
|
|
20240724,091600,9253900,70700,70700,70700,70700,0
|
|
20240724,091500,9253900,70700,70700,70700,70700,10
|
|
20240724,091400,8546900,70500,70500,70500,70500,0
|
|
20240724,091300,8546900,70500,70500,70500,70500,0
|
|
20240724,091200,8546900,70500,70500,70500,70500,21
|
|
20240724,091100,7066400,70500,70500,70500,70500,0
|
|
20240724,091000,7066400,70500,70800,70800,70500,13
|
|
20240724,090900,6147400,70700,70700,70700,70700,0
|
|
20240724,090800,6147400,70700,70600,70700,70600,50
|
|
20240724,090700,2612900,70700,70700,70700,70700,0
|
|
20240724,090600,2612900,70700,70700,70700,70700,30
|
|
20240724,090500,491900,70700,70700,70700,70700,1
|
|
20240724,090400,421200,70200,70200,70200,70200,0
|
|
20240724,090300,421200,70200,70200,70200,70200,0
|
|
20240724,090200,421200,70200,70200,70200,70200,2
|
|
20240724,090100,280800,70200,70200,70200,70200,0
|
|
20240724,090000,280800,70200,70200,70200,70200,4
|