650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,194700,301100900,69900,69900,69900,69900,21
|
|
20240726,194600,301100900,69900,69900,69900,69900,0
|
|
20240726,194500,301100900,69900,69900,69900,69900,0
|
|
20240726,194400,301100900,69900,69900,69900,69900,0
|
|
20240726,194300,301100900,69900,69900,69900,69900,0
|
|
20240726,194200,301100900,69900,69900,69900,69900,0
|
|
20240726,194100,301100900,69900,69900,69900,69900,0
|
|
20240726,194000,301100900,69900,69900,69900,69900,0
|
|
20240726,193900,301100900,69900,69900,69900,69900,0
|
|
20240726,193800,301100900,69900,69900,69900,69900,0
|
|
20240726,193700,301100900,69900,69900,69900,69900,0
|
|
20240726,193600,301100900,69900,69900,69900,69900,0
|
|
20240726,193500,301100900,69900,69900,69900,69900,0
|
|
20240726,193400,301100900,69900,69900,69900,69900,0
|
|
20240726,193300,301100900,69900,69900,69900,69900,0
|
|
20240726,193200,301100900,69900,69900,69900,69900,0
|
|
20240726,193100,301100900,69900,69900,69900,69900,0
|
|
20240726,193000,301100900,69900,69900,69900,69900,0
|
|
20240726,192900,301100900,69900,69900,69900,69900,0
|
|
20240726,192800,301100900,69900,69900,69900,69900,0
|
|
20240726,192700,301100900,69900,69900,69900,69900,0
|
|
20240726,192600,301100900,69900,69900,69900,69900,0
|
|
20240726,192500,301100900,69900,69900,69900,69900,0
|
|
20240726,192400,301100900,69900,69900,69900,69900,0
|
|
20240726,192300,301100900,69900,69900,69900,69900,0
|
|
20240726,192200,301100900,69900,69900,69900,69900,0
|
|
20240726,192100,301100900,69900,69900,69900,69900,0
|
|
20240726,192000,301100900,69900,69900,69900,69900,0
|
|
20240726,191900,301100900,69900,69900,69900,69900,0
|
|
20240726,191800,301100900,69900,69900,69900,69900,0
|
|
20240726,191700,301100900,69900,69900,69900,69900,21
|
|
20240726,191600,301100900,69900,69900,69900,69900,0
|
|
20240726,191500,301100900,69900,69900,69900,69900,0
|
|
20240726,191400,301100900,69900,69900,69900,69900,0
|
|
20240726,191300,301100900,69900,69900,69900,69900,0
|
|
20240726,191200,301100900,69900,69900,69900,69900,0
|
|
20240726,191100,301100900,69900,69900,69900,69900,0
|
|
20240726,191000,301100900,69900,69900,69900,69900,0
|
|
20240726,190900,301100900,69900,69900,69900,69900,0
|
|
20240726,190800,301100900,69900,69900,69900,69900,0
|
|
20240726,190700,301100900,69900,69900,69900,69900,0
|
|
20240726,190600,301100900,69900,69900,69900,69900,0
|
|
20240726,190500,301100900,69900,69900,69900,69900,0
|
|
20240726,190400,301100900,69900,69900,69900,69900,0
|
|
20240726,190300,301100900,69900,69900,69900,69900,0
|
|
20240726,190200,301100900,69900,69900,69900,69900,0
|
|
20240726,190100,301100900,69900,69900,69900,69900,0
|
|
20240726,190000,301100900,69900,69900,69900,69900,0
|
|
20240726,185900,301100900,69900,69900,69900,69900,0
|
|
20240726,185800,301100900,69900,69900,69900,69900,0
|
|
20240726,185700,301100900,69900,69900,69900,69900,0
|
|
20240726,185600,301100900,69900,69900,69900,69900,0
|
|
20240726,185500,301100900,69900,69900,69900,69900,0
|
|
20240726,185400,301100900,69900,69900,69900,69900,0
|
|
20240726,185300,301100900,69900,69900,69900,69900,0
|
|
20240726,185200,301100900,69900,69900,69900,69900,0
|
|
20240726,185100,301100900,69900,69900,69900,69900,0
|
|
20240726,185000,301100900,69900,69900,69900,69900,0
|
|
20240726,184900,301100900,69900,69900,69900,69900,0
|
|
20240726,184800,301100900,69900,69900,69900,69900,0
|
|
20240726,184700,301100900,69900,69900,69900,69900,21
|
|
20240726,184600,301100900,69900,69900,69900,69900,0
|
|
20240726,184500,301100900,69900,69900,69900,69900,0
|
|
20240726,184400,301100900,69900,69900,69900,69900,0
|
|
20240726,184300,301100900,69900,69900,69900,69900,0
|
|
20240726,184200,301100900,69900,69900,69900,69900,0
|
|
20240726,184100,301100900,69900,69900,69900,69900,0
|
|
20240726,184000,301100900,69900,69900,69900,69900,0
|
|
20240726,183900,301100900,69900,69900,69900,69900,0
|
|
20240726,183800,301100900,69900,69900,69900,69900,0
|
|
20240726,183700,301100900,69900,69900,69900,69900,0
|
|
20240726,183600,301100900,69900,69900,69900,69900,0
|
|
20240726,183500,301100900,69900,69900,69900,69900,0
|
|
20240726,183400,301100900,69900,69900,69900,69900,0
|
|
20240726,183300,301100900,69900,69900,69900,69900,0
|
|
20240726,183200,301100900,69900,69900,69900,69900,0
|
|
20240726,183100,301100900,69900,69900,69900,69900,0
|
|
20240726,183000,301100900,69900,69900,69900,69900,0
|
|
20240726,182900,301100900,69900,69900,69900,69900,0
|
|
20240726,182800,301100900,69900,69900,69900,69900,0
|
|
20240726,182700,301100900,69900,69900,69900,69900,0
|
|
20240726,182600,301100900,69900,69900,69900,69900,0
|
|
20240726,182500,301100900,69900,69900,69900,69900,0
|
|
20240726,182400,301100900,69900,69900,69900,69900,0
|
|
20240726,182300,301100900,69900,69900,69900,69900,0
|
|
20240726,182200,301100900,69900,69900,69900,69900,0
|
|
20240726,182100,301100900,69900,69900,69900,69900,0
|
|
20240726,182000,301100900,69900,69900,69900,69900,0
|
|
20240726,181900,301100900,69900,69900,69900,69900,0
|
|
20240726,181800,301100900,69900,69900,69900,69900,0
|
|
20240726,181700,301100900,69900,69900,69900,69900,21
|
|
20240726,181600,301100900,69900,69900,69900,69900,0
|
|
20240726,181500,301100900,69900,69900,69900,69900,0
|
|
20240726,181400,301100900,69900,69900,69900,69900,0
|
|
20240726,181300,301100900,69900,69900,69900,69900,0
|
|
20240726,181200,301100900,69900,69900,69900,69900,0
|
|
20240726,181100,301100900,69900,69900,69900,69900,0
|
|
20240726,181000,301100900,69900,69900,69900,69900,0
|
|
20240726,180900,301100900,69900,69900,69900,69900,0
|
|
20240726,180800,301100900,69900,69900,69900,69900,0
|
|
20240726,180700,301100900,69900,69900,69900,69900,0
|
|
20240726,180600,301100900,69900,69900,69900,69900,0
|
|
20240726,180500,301100900,69900,69900,69900,69900,0
|
|
20240726,180400,301100900,69900,69900,69900,69900,0
|
|
20240726,180300,301100900,69900,69900,69900,69900,0
|
|
20240726,180200,301100900,69900,69900,69900,69900,0
|
|
20240726,180100,301100900,69900,69900,69900,69900,0
|
|
20240726,180000,301100900,69900,69900,69900,69900,0
|
|
20240726,175900,301100900,69900,69900,69900,69900,0
|
|
20240726,175800,301100900,69900,69900,69900,69900,0
|
|
20240726,175700,301100900,69900,69900,69900,69900,0
|
|
20240726,175600,301100900,69900,69900,69900,69900,0
|
|
20240726,175500,301100900,69900,69900,69900,69900,0
|
|
20240726,175400,301100900,69900,69900,69900,69900,0
|
|
20240726,175300,301100900,69900,69900,69900,69900,0
|
|
20240726,175200,301100900,69900,69900,69900,69900,0
|
|
20240726,175100,301100900,69900,69900,69900,69900,0
|
|
20240726,175000,301100900,69900,69900,69900,69900,0
|
|
20240726,174900,301100900,69900,69900,69900,69900,0
|
|
20240726,174800,301100900,69900,69900,69900,69900,0
|
|
20240726,174700,301100900,69900,69900,69900,69900,21
|
|
20240726,174600,301100900,69900,69900,69900,69900,0
|
|
20240726,174500,301100900,69900,69900,69900,69900,0
|
|
20240726,174400,301100900,69900,69900,69900,69900,0
|
|
20240726,174300,301100900,69900,69900,69900,69900,0
|
|
20240726,174200,301100900,69900,69900,69900,69900,0
|
|
20240726,174100,301100900,69900,69900,69900,69900,0
|
|
20240726,174000,301100900,69900,69900,69900,69900,0
|
|
20240726,173900,301100900,69900,69900,69900,69900,0
|
|
20240726,173800,301100900,69900,69900,69900,69900,0
|
|
20240726,173700,301100900,69900,69900,69900,69900,0
|
|
20240726,173600,301100900,69900,69900,69900,69900,0
|
|
20240726,173500,301100900,69900,69900,69900,69900,0
|
|
20240726,173400,301100900,69900,69900,69900,69900,0
|
|
20240726,173300,301100900,69900,69900,69900,69900,0
|
|
20240726,173200,301100900,69900,69900,69900,69900,0
|
|
20240726,173100,301100900,69900,69900,69900,69900,0
|
|
20240726,173000,301100900,69900,69900,69900,69900,0
|
|
20240726,172900,301100900,69900,69900,69900,69900,0
|
|
20240726,172800,301100900,69900,69900,69900,69900,0
|
|
20240726,172700,301100900,69900,69900,69900,69900,0
|
|
20240726,172600,301100900,69900,69900,69900,69900,0
|
|
20240726,172500,301100900,69900,69900,69900,69900,0
|
|
20240726,172400,301100900,69900,69900,69900,69900,0
|
|
20240726,172300,301100900,69900,69900,69900,69900,0
|
|
20240726,172200,301100900,69900,69900,69900,69900,0
|
|
20240726,172100,301100900,69900,69900,69900,69900,0
|
|
20240726,172000,301100900,69900,69900,69900,69900,0
|
|
20240726,171900,301100900,69900,69900,69900,69900,0
|
|
20240726,171800,301100900,69900,69900,69900,69900,0
|
|
20240726,171700,301100900,69900,69900,69900,69900,21
|
|
20240726,171600,301100900,69900,69900,69900,69900,0
|
|
20240726,171500,301100900,69900,69900,69900,69900,0
|
|
20240726,171400,301100900,69900,69900,69900,69900,0
|
|
20240726,171300,301100900,69900,69900,69900,69900,0
|
|
20240726,171200,301100900,69900,69900,69900,69900,0
|
|
20240726,171100,301100900,69900,69900,69900,69900,0
|
|
20240726,171000,301100900,69900,69900,69900,69900,0
|
|
20240726,170900,301100900,69900,69900,69900,69900,0
|
|
20240726,170800,301100900,69900,69900,69900,69900,0
|
|
20240726,170700,301100900,69900,69900,69900,69900,0
|
|
20240726,170600,301100900,69900,69900,69900,69900,0
|
|
20240726,170500,301100900,69900,69900,69900,69900,0
|
|
20240726,170400,301100900,69900,69900,69900,69900,0
|
|
20240726,170300,301100900,69900,69900,69900,69900,0
|
|
20240726,170200,301100900,69900,69900,69900,69900,0
|
|
20240726,170100,301100900,69900,69900,69900,69900,0
|
|
20240726,170000,301100900,69900,69900,69900,69900,0
|
|
20240726,165900,301100900,69900,69900,69900,69900,0
|
|
20240726,165800,301100900,69900,69900,69900,69900,0
|
|
20240726,165700,301100900,69900,69900,69900,69900,0
|
|
20240726,165600,301100900,69900,69900,69900,69900,0
|
|
20240726,165500,301100900,69900,69900,69900,69900,0
|
|
20240726,165400,301100900,69900,69900,69900,69900,0
|
|
20240726,165300,301100900,69900,69900,69900,69900,0
|
|
20240726,165200,301100900,69900,69900,69900,69900,0
|
|
20240726,165100,301100900,69900,69900,69900,69900,0
|
|
20240726,165000,301100900,69900,69900,69900,69900,0
|
|
20240726,164900,301100900,69900,69900,69900,69900,0
|
|
20240726,164800,301100900,69900,69900,69900,69900,0
|
|
20240726,164700,301100900,69900,69900,69900,69900,21
|
|
20240726,164600,301100900,69900,69900,69900,69900,0
|
|
20240726,164500,301100900,69900,69900,69900,69900,0
|
|
20240726,164400,301100900,69900,69900,69900,69900,0
|
|
20240726,164300,301100900,69900,69900,69900,69900,0
|
|
20240726,164200,301100900,69900,69900,69900,69900,0
|
|
20240726,164100,301100900,69900,69900,69900,69900,0
|
|
20240726,164000,301100900,69900,69900,69900,69900,0
|
|
20240726,163900,301100900,69900,69900,69900,69900,0
|
|
20240726,163800,301100900,69900,69900,69900,69900,0
|
|
20240726,163700,301100900,69900,69900,69900,69900,0
|
|
20240726,163600,301100900,69900,69900,69900,69900,0
|
|
20240726,163500,301100900,69900,69900,69900,69900,0
|
|
20240726,163400,301100900,69900,69900,69900,69900,0
|
|
20240726,163300,301100900,69900,69900,69900,69900,0
|
|
20240726,163200,301100900,69900,69900,69900,69900,0
|
|
20240726,163100,301100900,69900,69900,69900,69900,0
|
|
20240726,163000,301100900,69900,69900,69900,69900,0
|
|
20240726,162900,301100900,69900,69900,69900,69900,0
|
|
20240726,162800,301100900,69900,69900,69900,69900,0
|
|
20240726,162700,301100900,69900,69900,69900,69900,0
|
|
20240726,162600,301100900,69900,69900,69900,69900,0
|
|
20240726,162500,301100900,69900,69900,69900,69900,0
|
|
20240726,162400,301100900,69900,69900,69900,69900,0
|
|
20240726,162300,301100900,69900,69900,69900,69900,0
|
|
20240726,162200,301100900,69900,69900,69900,69900,0
|
|
20240726,162100,301100900,69900,69900,69900,69900,0
|
|
20240726,162000,301100900,69900,69900,69900,69900,0
|
|
20240726,161900,301100900,69900,69900,69900,69900,0
|
|
20240726,161800,301100900,69900,69900,69900,69900,0
|
|
20240726,161700,301100900,69900,69900,69900,69900,21
|
|
20240726,161600,301100900,69900,69900,69900,69900,0
|
|
20240726,161500,301100900,69900,69900,69900,69900,0
|
|
20240726,161400,301100900,69900,69900,69900,69900,0
|
|
20240726,161300,301100900,69900,69900,69900,69900,0
|
|
20240726,161200,301100900,69900,69900,69900,69900,0
|
|
20240726,161100,301100900,69900,69900,69900,69900,0
|
|
20240726,161000,301100900,69900,69900,69900,69900,0
|
|
20240726,160900,301100900,69900,69900,69900,69900,0
|
|
20240726,160800,301100900,69900,69900,69900,69900,0
|
|
20240726,160700,301100900,69900,69900,69900,69900,0
|
|
20240726,160600,301100900,69900,69900,69900,69900,0
|
|
20240726,160500,301100900,69900,69900,69900,69900,0
|
|
20240726,160400,301100900,69900,69900,69900,69900,0
|
|
20240726,160300,301100900,69900,69900,69900,69900,0
|
|
20240726,160200,301100900,69900,69900,69900,69900,0
|
|
20240726,160100,301100900,69900,69900,69900,69900,0
|
|
20240726,160000,301100900,69900,69900,69900,69900,0
|
|
20240726,155900,301100900,69900,69900,69900,69900,0
|
|
20240726,155800,301100900,69900,69900,69900,69900,0
|
|
20240726,155700,301100900,69900,69900,69900,69900,0
|
|
20240726,155600,301100900,69900,69900,69900,69900,0
|
|
20240726,155500,301100900,69900,69900,69900,69900,0
|
|
20240726,155400,301100900,69900,69900,69900,69900,0
|
|
20240726,155300,301100900,69900,69900,69900,69900,0
|
|
20240726,155200,301100900,69900,69900,69900,69900,0
|
|
20240726,155100,301100900,69900,69900,69900,69900,0
|
|
20240726,155000,301100900,69900,69900,69900,69900,0
|
|
20240726,154900,301100900,69900,69900,69900,69900,0
|
|
20240726,154800,301100900,69900,69900,69900,69900,0
|
|
20240726,154700,301100900,69900,69900,69900,69900,21
|
|
20240726,154600,301100900,69900,69900,69900,69900,0
|
|
20240726,154500,301100900,69900,69900,69900,69900,0
|
|
20240726,154400,301100900,69900,69900,69900,69900,0
|
|
20240726,154300,301100900,69900,69900,69900,69900,0
|
|
20240726,154200,301100900,69900,69900,69900,69900,0
|
|
20240726,154100,301100900,69900,69900,69900,69900,0
|
|
20240726,154000,301100900,69900,69900,69900,69900,0
|
|
20240726,153900,301100900,69900,69900,69900,69900,0
|
|
20240726,153800,301100900,69900,69900,69900,69900,0
|
|
20240726,153700,301100900,69900,69900,69900,69900,0
|
|
20240726,153600,301100900,69900,69900,69900,69900,0
|
|
20240726,153500,301100900,69900,69900,69900,69900,0
|
|
20240726,153400,301100900,69900,69900,69900,69900,0
|
|
20240726,153300,301100900,69900,69900,69900,69900,0
|
|
20240726,153200,301100900,69900,69900,69900,69900,0
|
|
20240726,153100,301100900,69900,69900,69900,69900,0
|
|
20240726,153000,301100900,69900,69900,69900,69900,21
|
|
20240726,152900,299633000,69900,69900,69900,69900,0
|
|
20240726,152800,299633000,69900,69900,69900,69900,0
|
|
20240726,152700,299633000,69900,69900,69900,69900,0
|
|
20240726,152600,299633000,69900,69900,69900,69900,0
|
|
20240726,152500,299633000,69900,69900,69900,69900,0
|
|
20240726,152400,299633000,69900,69900,69900,69900,0
|
|
20240726,152300,299633000,69900,69900,69900,69900,0
|
|
20240726,152200,299633000,69900,69900,69900,69900,0
|
|
20240726,152100,299633000,69900,69900,69900,69900,0
|
|
20240726,152000,299633000,69900,69900,69900,69900,0
|
|
20240726,151900,299633000,69900,69900,69900,69900,0
|
|
20240726,151800,299633000,69900,69900,69900,69900,11
|
|
20240726,151700,298864100,69900,69900,69900,69900,2
|
|
20240726,151600,298724300,69900,69900,69900,69900,10
|
|
20240726,151500,298025300,69900,69900,69900,69900,27
|
|
20240726,151400,296138000,69800,69800,69800,69800,0
|
|
20240726,151300,296138000,69800,69800,69800,69800,0
|
|
20240726,151200,296138000,69800,69800,69800,69800,0
|
|
20240726,151100,296138000,69800,69800,69800,69800,55
|
|
20240726,151000,292299000,69800,69800,69800,69800,1
|
|
20240726,150900,292229200,69800,69800,69800,69800,0
|
|
20240726,150800,292229200,69800,69800,69800,69800,1
|
|
20240726,150700,292159400,69800,69800,69800,69800,1
|
|
20240726,150600,292089600,69900,69900,69900,69900,0
|
|
20240726,150500,292089600,69900,69900,69900,69900,0
|
|
20240726,150400,292089600,69900,69900,69900,69900,14
|
|
20240726,150300,291111000,69900,69900,69900,69900,11
|
|
20240726,150200,290342100,69900,69900,69900,69900,0
|
|
20240726,150100,290342100,69900,69900,69900,69900,0
|
|
20240726,150000,290342100,69900,70000,70000,69900,17
|
|
20240726,145900,289153700,69900,69900,69900,69900,0
|
|
20240726,145800,289153700,69900,69900,69900,69900,0
|
|
20240726,145700,289153700,69900,69900,69900,69900,0
|
|
20240726,145600,289153700,69900,69900,69900,69900,0
|
|
20240726,145500,289153700,69900,69900,69900,69900,0
|
|
20240726,145400,289153700,69900,69900,69900,69900,0
|
|
20240726,145300,289153700,69900,69900,69900,69900,0
|
|
20240726,145200,289153700,69900,69900,69900,69900,0
|
|
20240726,145100,289153700,69900,69900,69900,69900,0
|
|
20240726,145000,289153700,69900,69900,69900,69900,0
|
|
20240726,144900,289153700,69900,69900,69900,69900,0
|
|
20240726,144800,289153700,69900,69900,69900,69900,0
|
|
20240726,144700,289153700,69900,69900,69900,69900,0
|
|
20240726,144600,289153700,69900,69900,69900,69900,0
|
|
20240726,144500,289153700,69900,69900,69900,69900,0
|
|
20240726,144400,289153700,69900,69900,69900,69900,0
|
|
20240726,144300,289153700,69900,69900,69900,69900,0
|
|
20240726,144200,289153700,69900,69900,69900,69900,3
|
|
20240726,144100,288944000,69700,69700,69700,69700,0
|
|
20240726,144000,288944000,69700,69700,69700,69700,0
|
|
20240726,143900,288944000,69700,69700,69700,69700,0
|
|
20240726,143800,288944000,69700,69700,69700,69700,0
|
|
20240726,143700,288944000,69700,69700,69700,69700,0
|
|
20240726,143600,288944000,69700,69700,69700,69700,0
|
|
20240726,143500,288944000,69700,69800,69800,69700,70
|
|
20240726,143400,284060700,69900,69900,69900,69900,0
|
|
20240726,143300,284060700,69900,69900,69900,69900,0
|
|
20240726,143200,284060700,69900,69900,69900,69900,0
|
|
20240726,143100,284060700,69900,69900,69900,69900,0
|
|
20240726,143000,284060700,69900,69900,69900,69900,0
|
|
20240726,142900,284060700,69900,69900,69900,69900,2
|
|
20240726,142800,283920900,69900,69900,69900,69900,10
|
|
20240726,142700,283221900,70000,70000,70000,70000,0
|
|
20240726,142600,283221900,70000,70000,70000,70000,0
|
|
20240726,142500,283221900,70000,70000,70000,70000,0
|
|
20240726,142400,283221900,70000,70000,70000,70000,1
|
|
20240726,142300,283151900,70000,70000,70000,70000,0
|
|
20240726,142200,283151900,70000,70000,70000,70000,0
|
|
20240726,142100,283151900,70000,70000,70000,70000,0
|
|
20240726,142000,283151900,70000,70000,70000,70000,75
|
|
20240726,141900,277901900,70000,70000,70000,70000,0
|
|
20240726,141800,277901900,70000,70000,70000,70000,0
|
|
20240726,141700,277901900,70000,70000,70000,70000,0
|
|
20240726,141600,277901900,70000,70000,70000,70000,0
|
|
20240726,141500,277901900,70000,70000,70000,70000,0
|
|
20240726,141400,277901900,70000,70000,70000,70000,0
|
|
20240726,141300,277901900,70000,70000,70000,70000,0
|
|
20240726,141200,277901900,70000,70000,70000,70000,0
|
|
20240726,141100,277901900,70000,70000,70000,70000,37
|
|
20240726,141000,275311900,70000,70000,70000,70000,0
|
|
20240726,140900,275311900,70000,70000,70000,70000,0
|
|
20240726,140800,275311900,70000,70000,70000,70000,0
|
|
20240726,140700,275311900,70000,70000,70000,70000,0
|
|
20240726,140600,275311900,70000,70000,70000,70000,0
|
|
20240726,140500,275311900,70000,70000,70000,70000,0
|
|
20240726,140400,275311900,70000,70000,70000,70000,1
|
|
20240726,140300,275241900,69800,69800,69800,69800,0
|
|
20240726,140200,275241900,69800,69800,69800,69800,0
|
|
20240726,140100,275241900,69800,69800,69800,69800,0
|
|
20240726,140000,275241900,69800,69800,69800,69800,55
|
|
20240726,135900,271402900,69900,69900,69900,69900,0
|
|
20240726,135800,271402900,69900,69900,69900,69900,0
|
|
20240726,135700,271402900,69900,69800,69900,69800,112
|
|
20240726,135600,263579100,69800,69800,69800,69800,0
|
|
20240726,135500,263579100,69800,69800,69800,69800,16
|
|
20240726,135400,262462300,69700,69700,69700,69700,1
|
|
20240726,135300,262392600,69700,69700,69700,69700,7
|
|
20240726,135200,261904700,69700,69700,69700,69700,0
|
|
20240726,135100,261904700,69700,69700,69700,69700,0
|
|
20240726,135000,261904700,69700,69700,69700,69700,0
|
|
20240726,134900,261904700,69700,69700,69700,69700,10
|
|
20240726,134800,261207700,69800,69800,69800,69800,0
|
|
20240726,134700,261207700,69800,69800,69800,69800,1
|
|
20240726,134600,261137900,69800,69800,69800,69800,0
|
|
20240726,134500,261137900,69800,69800,69800,69800,4
|
|
20240726,134400,260858700,69900,69900,69900,69900,0
|
|
20240726,134300,260858700,69900,69900,69900,69900,0
|
|
20240726,134200,260858700,69900,69900,69900,69900,1
|
|
20240726,134100,260788800,69900,69900,69900,69900,0
|
|
20240726,134000,260788800,69900,69900,69900,69900,0
|
|
20240726,133900,260788800,69900,69900,69900,69900,0
|
|
20240726,133800,260788800,69900,69900,69900,69900,0
|
|
20240726,133700,260788800,69900,69900,69900,69900,0
|
|
20240726,133600,260788800,69900,69900,69900,69900,0
|
|
20240726,133500,260788800,69900,69900,69900,69900,0
|
|
20240726,133400,260788800,69900,69900,69900,69900,0
|
|
20240726,133300,260788800,69900,69900,69900,69900,0
|
|
20240726,133200,260788800,69900,69900,69900,69900,0
|
|
20240726,133100,260788800,69900,69900,69900,69900,0
|
|
20240726,133000,260788800,69900,69900,69900,69900,0
|
|
20240726,132900,260788800,69900,69900,69900,69900,7
|
|
20240726,132800,260299500,69900,69900,69900,69900,13
|
|
20240726,132700,259390800,69900,69900,69900,69900,0
|
|
20240726,132600,259390800,69900,69900,69900,69900,0
|
|
20240726,132500,259390800,69900,69900,69900,69900,0
|
|
20240726,132400,259390800,69900,69900,69900,69900,0
|
|
20240726,132300,259390800,69900,69900,69900,69900,0
|
|
20240726,132200,259390800,69900,69900,69900,69900,0
|
|
20240726,132100,259390800,69900,69900,69900,69900,0
|
|
20240726,132000,259390800,69900,69900,69900,69900,10
|
|
20240726,131900,258691800,69900,69900,69900,69900,0
|
|
20240726,131800,258691800,69900,69900,69900,69900,0
|
|
20240726,131700,258691800,69900,69900,69900,69900,0
|
|
20240726,131600,258691800,69900,69900,69900,69900,38
|
|
20240726,131500,256035600,69900,69900,69900,69900,0
|
|
20240726,131400,256035600,69900,69900,69900,69900,0
|
|
20240726,131300,256035600,69900,69900,69900,69900,0
|
|
20240726,131200,256035600,69900,69900,69900,69900,0
|
|
20240726,131100,256035600,69900,69900,69900,69900,0
|
|
20240726,131000,256035600,69900,69900,69900,69900,22
|
|
20240726,130900,254497800,69800,69800,69800,69800,0
|
|
20240726,130800,254497800,69800,69800,69800,69800,0
|
|
20240726,130700,254497800,69800,69800,69800,69800,0
|
|
20240726,130600,254497800,69800,69800,69800,69800,0
|
|
20240726,130500,254497800,69800,69800,69800,69800,0
|
|
20240726,130400,254497800,69800,69800,69800,69800,0
|
|
20240726,130300,254497800,69800,69800,69800,69800,0
|
|
20240726,130200,254497800,69800,69800,69800,69800,0
|
|
20240726,130100,254497800,69800,69800,69800,69800,0
|
|
20240726,130000,254497800,69800,69800,69800,69800,14
|
|
20240726,125900,253520600,69700,69700,69700,69700,0
|
|
20240726,125800,253520600,69700,69700,69700,69700,0
|
|
20240726,125700,253520600,69700,69700,69700,69700,0
|
|
20240726,125600,253520600,69700,69700,69700,69700,0
|
|
20240726,125500,253520600,69700,69700,69700,69700,24
|
|
20240726,125400,251847800,69700,69700,69800,69700,152
|
|
20240726,125300,241241700,69800,69900,69900,69700,530
|
|
20240726,125200,204286000,70100,70100,70100,70100,0
|
|
20240726,125100,204286000,70100,70100,70100,70100,0
|
|
20240726,125000,204286000,70100,70100,70100,70100,2
|
|
20240726,124900,204145800,70000,70000,70000,70000,0
|
|
20240726,124800,204145800,70000,70000,70000,70000,4
|
|
20240726,124700,203865800,69900,69900,69900,69900,0
|
|
20240726,124600,203865800,69900,69900,69900,69900,0
|
|
20240726,124500,203865800,69900,69900,69900,69900,0
|
|
20240726,124400,203865800,69900,69900,69900,69900,0
|
|
20240726,124300,203865800,69900,69900,69900,69900,0
|
|
20240726,124200,203865800,69900,69900,69900,69900,0
|
|
20240726,124100,203865800,69900,69900,69900,69900,0
|
|
20240726,124000,203865800,69900,69900,69900,69900,0
|
|
20240726,123900,203865800,69900,69900,69900,69900,0
|
|
20240726,123800,203865800,69900,69900,69900,69900,0
|
|
20240726,123700,203865800,69900,69900,69900,69900,0
|
|
20240726,123600,203865800,69900,69900,69900,69900,0
|
|
20240726,123500,203865800,69900,69900,69900,69900,0
|
|
20240726,123400,203865800,69900,69900,69900,69900,0
|
|
20240726,123300,203865800,69900,69900,69900,69900,1
|
|
20240726,123200,203795900,69800,69900,69900,69800,2
|
|
20240726,123100,203656200,69900,69900,69900,69900,0
|
|
20240726,123000,203656200,69900,69900,69900,69900,5
|
|
20240726,122900,203306700,69800,69800,69800,69800,0
|
|
20240726,122800,203306700,69800,69800,69800,69800,1
|
|
20240726,122700,203236900,69900,69900,69900,69900,0
|
|
20240726,122600,203236900,69900,69900,69900,69900,0
|
|
20240726,122500,203236900,69900,69900,69900,69900,0
|
|
20240726,122400,203236900,69900,69900,69900,69900,3
|
|
20240726,122300,203027200,69900,69900,69900,69900,0
|
|
20240726,122200,203027200,69900,69900,69900,69900,0
|
|
20240726,122100,203027200,69900,69900,69900,69900,0
|
|
20240726,122000,203027200,69900,69900,69900,69900,26
|
|
20240726,121900,201209800,69900,69900,69900,69900,12
|
|
20240726,121800,200371000,69900,69900,69900,69900,0
|
|
20240726,121700,200371000,69900,69900,69900,69900,0
|
|
20240726,121600,200371000,69900,69900,69900,69900,0
|
|
20240726,121500,200371000,69900,69900,69900,69900,0
|
|
20240726,121400,200371000,69900,69900,69900,69900,10
|
|
20240726,121300,199672000,70000,70000,70000,70000,4
|
|
20240726,121200,199392000,70000,70000,70000,70000,0
|
|
20240726,121100,199392000,70000,70000,70000,70000,0
|
|
20240726,121000,199392000,70000,70000,70000,70000,0
|
|
20240726,120900,199392000,70000,70000,70000,70000,0
|
|
20240726,120800,199392000,70000,70000,70000,70000,0
|
|
20240726,120700,199392000,70000,70000,70000,70000,10
|
|
20240726,120600,198692000,70100,70100,70100,70100,0
|
|
20240726,120500,198692000,70100,70100,70100,70100,0
|
|
20240726,120400,198692000,70100,70100,70100,70100,0
|
|
20240726,120300,198692000,70100,70100,70100,70100,0
|
|
20240726,120200,198692000,70100,70100,70100,70100,0
|
|
20240726,120100,198692000,70100,70100,70100,70100,0
|
|
20240726,120000,198692000,70100,70100,70100,70100,1
|
|
20240726,115900,198621900,70000,70000,70000,70000,0
|
|
20240726,115800,198621900,70000,70000,70000,70000,0
|
|
20240726,115700,198621900,70000,70000,70000,70000,0
|
|
20240726,115600,198621900,70000,70000,70000,70000,1
|
|
20240726,115500,198551900,70000,70000,70000,70000,6
|
|
20240726,115400,198131900,70200,70200,70200,70200,0
|
|
20240726,115300,198131900,70200,70200,70200,70200,1
|
|
20240726,115200,198061700,70000,70000,70000,70000,17
|
|
20240726,115100,196871700,70100,70100,70100,70100,1
|
|
20240726,115000,196801600,70000,70000,70000,70000,0
|
|
20240726,114900,196801600,70000,70000,70000,70000,0
|
|
20240726,114800,196801600,70000,70000,70000,70000,5
|
|
20240726,114700,196451600,70000,70000,70000,70000,0
|
|
20240726,114600,196451600,70000,70000,70000,70000,0
|
|
20240726,114500,196451600,70000,70000,70000,70000,2
|
|
20240726,114400,196311600,70200,70100,70200,70100,14
|
|
20240726,114300,195329700,70000,70000,70000,70000,13
|
|
20240726,114200,194419700,70000,70000,70000,70000,0
|
|
20240726,114100,194419700,70000,70000,70000,70000,0
|
|
20240726,114000,194419700,70000,70000,70000,70000,0
|
|
20240726,113900,194419700,70000,70000,70000,70000,0
|
|
20240726,113800,194419700,70000,70000,70000,70000,1
|
|
20240726,113700,194349700,70000,70000,70000,70000,0
|
|
20240726,113600,194349700,70000,70000,70000,70000,0
|
|
20240726,113500,194349700,70000,70000,70000,70000,0
|
|
20240726,113400,194349700,70000,70000,70000,70000,0
|
|
20240726,113300,194349700,70000,70000,70000,70000,0
|
|
20240726,113200,194349700,70000,70000,70000,70000,0
|
|
20240726,113100,194349700,70000,70000,70000,70000,0
|
|
20240726,113000,194349700,70000,70000,70000,70000,0
|
|
20240726,112900,194349700,70000,70000,70000,70000,0
|
|
20240726,112800,194349700,70000,70000,70000,70000,0
|
|
20240726,112700,194349700,70000,70000,70000,70000,0
|
|
20240726,112600,194349700,70000,70000,70000,70000,0
|
|
20240726,112500,194349700,70000,70000,70000,70000,12
|
|
20240726,112400,193509700,70000,70000,70000,70000,0
|
|
20240726,112300,193509700,70000,70000,70000,70000,12
|
|
20240726,112200,192669700,70000,70000,70000,70000,0
|
|
20240726,112100,192669700,70000,70000,70000,70000,0
|
|
20240726,112000,192669700,70000,70000,70000,70000,0
|
|
20240726,111900,192669700,70000,70000,70000,70000,27
|
|
20240726,111800,190779700,70000,70000,70000,70000,0
|
|
20240726,111700,190779700,70000,70000,70000,70000,0
|
|
20240726,111600,190779700,70000,70000,70000,70000,0
|
|
20240726,111500,190779700,70000,70000,70000,70000,1
|
|
20240726,111400,190709700,69700,69700,69700,69700,0
|
|
20240726,111300,190709700,69700,69700,69700,69700,0
|
|
20240726,111200,190709700,69700,69700,69700,69700,0
|
|
20240726,111100,190709700,69700,69700,69700,69700,0
|
|
20240726,111000,190709700,69700,69900,69900,69700,255
|
|
20240726,110900,172923000,70000,70000,70000,70000,0
|
|
20240726,110800,172923000,70000,70000,70000,70000,0
|
|
20240726,110700,172923000,70000,70000,70000,70000,1
|
|
20240726,110600,172853000,70000,70000,70000,70000,1
|
|
20240726,110500,172783000,70000,70000,70000,70000,1
|
|
20240726,110400,172713000,70000,70000,70000,70000,0
|
|
20240726,110300,172713000,70000,70000,70000,70000,0
|
|
20240726,110200,172713000,70000,70000,70000,70000,0
|
|
20240726,110100,172713000,70000,70000,70000,70000,0
|
|
20240726,110000,172713000,70000,70000,70000,70000,0
|
|
20240726,105900,172713000,70000,69900,70000,69900,215
|
|
20240726,105800,157673600,69800,69800,69800,69800,0
|
|
20240726,105700,157673600,69800,69800,69800,69800,0
|
|
20240726,105600,157673600,69800,69900,69900,69800,94
|
|
20240726,105500,151103200,69900,69900,69900,69900,0
|
|
20240726,105400,151103200,69900,69900,69900,69900,0
|
|
20240726,105300,151103200,69900,69900,69900,69900,0
|
|
20240726,105200,151103200,69900,69900,69900,69900,0
|
|
20240726,105100,151103200,69900,69900,69900,69900,0
|
|
20240726,105000,151103200,69900,69900,69900,69900,0
|
|
20240726,104900,151103200,69900,69900,69900,69900,0
|
|
20240726,104800,151103200,69900,69900,69900,69900,0
|
|
20240726,104700,151103200,69900,69900,69900,69900,0
|
|
20240726,104600,151103200,69900,69900,69900,69900,1
|
|
20240726,104500,151033300,69900,69900,69900,69900,0
|
|
20240726,104400,151033300,69900,69900,69900,69900,0
|
|
20240726,104300,151033300,69900,70000,70000,69900,113
|
|
20240726,104200,143134300,70000,70000,70000,70000,0
|
|
20240726,104100,143134300,70000,70000,70000,70000,33
|
|
20240726,104000,140824300,70100,70100,70100,70100,0
|
|
20240726,103900,140824300,70100,70100,70100,70100,0
|
|
20240726,103800,140824300,70100,70100,70100,70100,0
|
|
20240726,103700,140824300,70100,70100,70100,70100,0
|
|
20240726,103600,140824300,70100,70100,70100,70100,173
|
|
20240726,103500,128697000,70100,70000,70100,70000,3
|
|
20240726,103400,128486900,70000,70000,70000,70000,0
|
|
20240726,103300,128486900,70000,70000,70000,70000,0
|
|
20240726,103200,128486900,70000,70000,70000,70000,0
|
|
20240726,103100,128486900,70000,70000,70000,70000,0
|
|
20240726,103000,128486900,70000,70000,70000,70000,0
|
|
20240726,102900,128486900,70000,70000,70000,70000,98
|
|
20240726,102800,121626900,70000,70000,70000,70000,0
|
|
20240726,102700,121626900,70000,70000,70000,70000,0
|
|
20240726,102600,121626900,70000,70000,70000,70000,1
|
|
20240726,102500,121556900,70200,70200,70200,70200,0
|
|
20240726,102400,121556900,70200,70200,70200,70200,0
|
|
20240726,102300,121556900,70200,70200,70200,70200,0
|
|
20240726,102200,121556900,70200,70200,70200,70200,0
|
|
20240726,102100,121556900,70200,70200,70200,70200,0
|
|
20240726,102000,121556900,70200,70200,70200,70200,0
|
|
20240726,101900,121556900,70200,70200,70200,70200,0
|
|
20240726,101800,121556900,70200,70200,70200,70200,1
|
|
20240726,101700,121486700,70300,70300,70300,70300,0
|
|
20240726,101600,121486700,70300,70300,70300,70300,0
|
|
20240726,101500,121486700,70300,70200,70300,70200,2
|
|
20240726,101400,121346200,70200,70200,70200,70200,60
|
|
20240726,101300,117134200,70000,70200,70200,70000,300
|
|
20240726,101200,96119400,70400,70400,70400,70400,0
|
|
20240726,101100,96119400,70400,70400,70400,70400,0
|
|
20240726,101000,96119400,70400,70400,70400,70400,1
|
|
20240726,100900,96049000,70200,70200,70200,70200,0
|
|
20240726,100800,96049000,70200,70200,70200,70200,0
|
|
20240726,100700,96049000,70200,70200,70200,70200,0
|
|
20240726,100600,96049000,70200,70200,70200,70200,1
|
|
20240726,100500,95978800,70500,70500,70500,70500,0
|
|
20240726,100400,95978800,70500,70500,70500,70500,0
|
|
20240726,100300,95978800,70500,70500,70500,70500,0
|
|
20240726,100200,95978800,70500,70500,70500,70500,0
|
|
20240726,100100,95978800,70500,70500,70500,70500,0
|
|
20240726,100000,95978800,70500,70300,70500,70300,100
|
|
20240726,095900,88939600,70300,70300,70300,70300,1
|
|
20240726,095800,88869300,70300,70300,70300,70300,0
|
|
20240726,095700,88869300,70300,70300,70300,70300,0
|
|
20240726,095600,88869300,70300,70300,70300,70300,6
|
|
20240726,095500,88447500,70300,70300,70300,70300,8
|
|
20240726,095400,87885100,70100,70100,70100,70100,0
|
|
20240726,095300,87885100,70100,70100,70100,70100,1
|
|
20240726,095200,87815000,70200,70200,70200,70200,0
|
|
20240726,095100,87815000,70200,70200,70200,70200,20
|
|
20240726,095000,86411000,70200,70200,70200,70200,0
|
|
20240726,094900,86411000,70200,70200,70200,70200,0
|
|
20240726,094800,86411000,70200,70200,70200,70200,0
|
|
20240726,094700,86411000,70200,70200,70200,70200,0
|
|
20240726,094600,86411000,70200,70100,70200,70100,2
|
|
20240726,094500,86270700,70100,70100,70100,70100,1
|
|
20240726,094400,86200600,70300,70300,70300,70300,0
|
|
20240726,094300,86200600,70300,70300,70300,70300,0
|
|
20240726,094200,86200600,70300,70300,70300,70300,0
|
|
20240726,094100,86200600,70300,70300,70300,70300,0
|
|
20240726,094000,86200600,70300,70300,70300,70300,0
|
|
20240726,093900,86200600,70300,70300,70300,70300,0
|
|
20240726,093800,86200600,70300,70300,70300,70300,0
|
|
20240726,093700,86200600,70300,70300,70300,70300,0
|
|
20240726,093600,86200600,70300,70300,70300,70300,16
|
|
20240726,093500,85075800,70300,70200,70300,70200,13
|
|
20240726,093400,84162500,70300,70300,70300,70300,0
|
|
20240726,093300,84162500,70300,70200,70300,70200,136
|
|
20240726,093200,74613200,70100,70100,70100,70100,0
|
|
20240726,093100,74613200,70100,70100,70100,70100,0
|
|
20240726,093000,74613200,70100,70100,70100,70100,5
|
|
20240726,092900,74262700,70100,70100,70100,70100,0
|
|
20240726,092800,74262700,70100,70000,70100,70000,33
|
|
20240726,092700,71950400,70000,70000,70000,70000,111
|
|
20240726,092600,64180400,70200,70200,70500,70200,291
|
|
20240726,092500,43730600,70200,70200,70200,70200,3
|
|
20240726,092400,43520000,70200,70200,70200,70200,0
|
|
20240726,092300,43520000,70200,70200,70200,70200,0
|
|
20240726,092200,43520000,70200,70200,70200,70200,206
|
|
20240726,092100,29058800,70000,70100,70100,70000,52
|
|
20240726,092000,25417700,70200,70500,70500,70200,248
|
|
20240726,091900,7998600,70500,70500,70500,70500,0
|
|
20240726,091800,7998600,70500,70500,70500,70500,0
|
|
20240726,091700,7998600,70500,70500,70500,70500,0
|
|
20240726,091600,7998600,70500,70500,70500,70500,1
|
|
20240726,091500,7928100,70400,70400,70400,70400,9
|
|
20240726,091400,7294500,70400,70400,70400,70400,16
|
|
20240726,091300,6168100,70400,70100,70400,70100,40
|
|
20240726,091200,3356900,70100,70100,70100,70100,0
|
|
20240726,091100,3356900,70100,70100,70100,70100,1
|
|
20240726,091000,3286800,70100,70100,70100,70100,3
|
|
20240726,090900,3076500,70100,70100,70100,70100,0
|
|
20240726,090800,3076500,70100,70100,70100,70100,0
|
|
20240726,090700,3076500,70100,70100,70100,70100,0
|
|
20240726,090600,3076500,70100,70100,70100,70100,3
|
|
20240726,090500,2866200,70200,70200,70200,70200,0
|
|
20240726,090400,2866200,70200,70200,70200,70200,0
|
|
20240726,090300,2866200,70200,70200,70200,70200,0
|
|
20240726,090200,2866200,70200,70200,70200,70200,1
|
|
20240726,090100,2796000,69900,69900,69900,69900,0
|
|
20240726,090000,2796000,69900,69900,69900,69900,40
|