649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,194600,199282100,70300,70300,70300,70300,10
|
|
20240729,194500,199282100,70300,70300,70300,70300,0
|
|
20240729,194400,199282100,70300,70300,70300,70300,0
|
|
20240729,194300,199282100,70300,70300,70300,70300,0
|
|
20240729,194200,199282100,70300,70300,70300,70300,0
|
|
20240729,194100,199282100,70300,70300,70300,70300,0
|
|
20240729,194000,199282100,70300,70300,70300,70300,0
|
|
20240729,193900,199282100,70300,70300,70300,70300,0
|
|
20240729,193800,199282100,70300,70300,70300,70300,0
|
|
20240729,193700,199282100,70300,70300,70300,70300,0
|
|
20240729,193600,199282100,70300,70300,70300,70300,0
|
|
20240729,193500,199282100,70300,70300,70300,70300,0
|
|
20240729,193400,199282100,70300,70300,70300,70300,0
|
|
20240729,193300,199282100,70300,70300,70300,70300,0
|
|
20240729,193200,199282100,70300,70300,70300,70300,0
|
|
20240729,193100,199282100,70300,70300,70300,70300,0
|
|
20240729,193000,199282100,70300,70300,70300,70300,0
|
|
20240729,192900,199282100,70300,70300,70300,70300,0
|
|
20240729,192800,199282100,70300,70300,70300,70300,0
|
|
20240729,192700,199282100,70300,70300,70300,70300,0
|
|
20240729,192600,199282100,70300,70300,70300,70300,0
|
|
20240729,192500,199282100,70300,70300,70300,70300,0
|
|
20240729,192400,199282100,70300,70300,70300,70300,0
|
|
20240729,192300,199282100,70300,70300,70300,70300,0
|
|
20240729,192200,199282100,70300,70300,70300,70300,0
|
|
20240729,192100,199282100,70300,70300,70300,70300,0
|
|
20240729,192000,199282100,70300,70300,70300,70300,0
|
|
20240729,191900,199282100,70300,70300,70300,70300,0
|
|
20240729,191800,199282100,70300,70300,70300,70300,0
|
|
20240729,191700,199282100,70300,70300,70300,70300,0
|
|
20240729,191600,199282100,70300,70300,70300,70300,10
|
|
20240729,191500,199282100,70300,70300,70300,70300,0
|
|
20240729,191400,199282100,70300,70300,70300,70300,0
|
|
20240729,191300,199282100,70300,70300,70300,70300,0
|
|
20240729,191200,199282100,70300,70300,70300,70300,0
|
|
20240729,191100,199282100,70300,70300,70300,70300,0
|
|
20240729,191000,199282100,70300,70300,70300,70300,0
|
|
20240729,190900,199282100,70300,70300,70300,70300,0
|
|
20240729,190800,199282100,70300,70300,70300,70300,0
|
|
20240729,190700,199282100,70300,70300,70300,70300,0
|
|
20240729,190600,199282100,70300,70300,70300,70300,0
|
|
20240729,190500,199282100,70300,70300,70300,70300,0
|
|
20240729,190400,199282100,70300,70300,70300,70300,0
|
|
20240729,190300,199282100,70300,70300,70300,70300,0
|
|
20240729,190200,199282100,70300,70300,70300,70300,0
|
|
20240729,190100,199282100,70300,70300,70300,70300,0
|
|
20240729,190000,199282100,70300,70300,70300,70300,0
|
|
20240729,185900,199282100,70300,70300,70300,70300,0
|
|
20240729,185800,199282100,70300,70300,70300,70300,0
|
|
20240729,185700,199282100,70300,70300,70300,70300,0
|
|
20240729,185600,199282100,70300,70300,70300,70300,0
|
|
20240729,185500,199282100,70300,70300,70300,70300,0
|
|
20240729,185400,199282100,70300,70300,70300,70300,0
|
|
20240729,185300,199282100,70300,70300,70300,70300,0
|
|
20240729,185200,199282100,70300,70300,70300,70300,0
|
|
20240729,185100,199282100,70300,70300,70300,70300,0
|
|
20240729,185000,199282100,70300,70300,70300,70300,0
|
|
20240729,184900,199282100,70300,70300,70300,70300,0
|
|
20240729,184800,199282100,70300,70300,70300,70300,0
|
|
20240729,184700,199282100,70300,70300,70300,70300,0
|
|
20240729,184600,199282100,70300,70300,70300,70300,10
|
|
20240729,184500,199282100,70300,70300,70300,70300,0
|
|
20240729,184400,199282100,70300,70300,70300,70300,0
|
|
20240729,184300,199282100,70300,70300,70300,70300,0
|
|
20240729,184200,199282100,70300,70300,70300,70300,0
|
|
20240729,184100,199282100,70300,70300,70300,70300,0
|
|
20240729,184000,199282100,70300,70300,70300,70300,0
|
|
20240729,183900,199282100,70300,70300,70300,70300,0
|
|
20240729,183800,199282100,70300,70300,70300,70300,0
|
|
20240729,183700,199282100,70300,70300,70300,70300,0
|
|
20240729,183600,199282100,70300,70300,70300,70300,0
|
|
20240729,183500,199282100,70300,70300,70300,70300,0
|
|
20240729,183400,199282100,70300,70300,70300,70300,0
|
|
20240729,183300,199282100,70300,70300,70300,70300,0
|
|
20240729,183200,199282100,70300,70300,70300,70300,0
|
|
20240729,183100,199282100,70300,70300,70300,70300,0
|
|
20240729,183000,199282100,70300,70300,70300,70300,0
|
|
20240729,182900,199282100,70300,70300,70300,70300,0
|
|
20240729,182800,199282100,70300,70300,70300,70300,0
|
|
20240729,182700,199282100,70300,70300,70300,70300,0
|
|
20240729,182600,199282100,70300,70300,70300,70300,0
|
|
20240729,182500,199282100,70300,70300,70300,70300,0
|
|
20240729,182400,199282100,70300,70300,70300,70300,0
|
|
20240729,182300,199282100,70300,70300,70300,70300,0
|
|
20240729,182200,199282100,70300,70300,70300,70300,0
|
|
20240729,182100,199282100,70300,70300,70300,70300,0
|
|
20240729,182000,199282100,70300,70300,70300,70300,0
|
|
20240729,181900,199282100,70300,70300,70300,70300,0
|
|
20240729,181800,199282100,70300,70300,70300,70300,0
|
|
20240729,181700,199282100,70300,70300,70300,70300,0
|
|
20240729,181600,199282100,70300,70300,70300,70300,10
|
|
20240729,181500,199282100,70300,70300,70300,70300,0
|
|
20240729,181400,199282100,70300,70300,70300,70300,0
|
|
20240729,181300,199282100,70300,70300,70300,70300,0
|
|
20240729,181200,199282100,70300,70300,70300,70300,0
|
|
20240729,181100,199282100,70300,70300,70300,70300,0
|
|
20240729,181000,199282100,70300,70300,70300,70300,0
|
|
20240729,180900,199282100,70300,70300,70300,70300,0
|
|
20240729,180800,199282100,70300,70300,70300,70300,0
|
|
20240729,180700,199282100,70300,70300,70300,70300,0
|
|
20240729,180600,199282100,70300,70300,70300,70300,0
|
|
20240729,180500,199282100,70300,70300,70300,70300,0
|
|
20240729,180400,199282100,70300,70300,70300,70300,0
|
|
20240729,180300,199282100,70300,70300,70300,70300,0
|
|
20240729,180200,199282100,70300,70300,70300,70300,0
|
|
20240729,180100,199282100,70300,70300,70300,70300,0
|
|
20240729,180000,199282100,70300,70300,70300,70300,0
|
|
20240729,175900,199282100,70300,70300,70300,70300,0
|
|
20240729,175800,199282100,70300,70300,70300,70300,0
|
|
20240729,175700,199282100,70300,70300,70300,70300,0
|
|
20240729,175600,199282100,70300,70300,70300,70300,0
|
|
20240729,175500,199282100,70300,70300,70300,70300,0
|
|
20240729,175400,199282100,70300,70300,70300,70300,0
|
|
20240729,175300,199282100,70300,70300,70300,70300,0
|
|
20240729,175200,199282100,70300,70300,70300,70300,0
|
|
20240729,175100,199282100,70300,70300,70300,70300,0
|
|
20240729,175000,199282100,70300,70300,70300,70300,0
|
|
20240729,174900,199282100,70300,70300,70300,70300,0
|
|
20240729,174800,199282100,70300,70300,70300,70300,0
|
|
20240729,174700,199282100,70300,70300,70300,70300,0
|
|
20240729,174600,199282100,70300,70300,70300,70300,10
|
|
20240729,174500,199282100,70300,70300,70300,70300,0
|
|
20240729,174400,199282100,70300,70300,70300,70300,0
|
|
20240729,174300,199282100,70300,70300,70300,70300,0
|
|
20240729,174200,199282100,70300,70300,70300,70300,0
|
|
20240729,174100,199282100,70300,70300,70300,70300,0
|
|
20240729,174000,199282100,70300,70300,70300,70300,0
|
|
20240729,173900,199282100,70300,70300,70300,70300,0
|
|
20240729,173800,199282100,70300,70300,70300,70300,0
|
|
20240729,173700,199282100,70300,70300,70300,70300,0
|
|
20240729,173600,199282100,70300,70300,70300,70300,0
|
|
20240729,173500,199282100,70300,70300,70300,70300,0
|
|
20240729,173400,199282100,70300,70300,70300,70300,0
|
|
20240729,173300,199282100,70300,70300,70300,70300,0
|
|
20240729,173200,199282100,70300,70300,70300,70300,0
|
|
20240729,173100,199282100,70300,70300,70300,70300,0
|
|
20240729,173000,199282100,70300,70300,70300,70300,0
|
|
20240729,172900,199282100,70300,70300,70300,70300,0
|
|
20240729,172800,199282100,70300,70300,70300,70300,0
|
|
20240729,172700,199282100,70300,70300,70300,70300,0
|
|
20240729,172600,199282100,70300,70300,70300,70300,0
|
|
20240729,172500,199282100,70300,70300,70300,70300,0
|
|
20240729,172400,199282100,70300,70300,70300,70300,0
|
|
20240729,172300,199282100,70300,70300,70300,70300,0
|
|
20240729,172200,199282100,70300,70300,70300,70300,0
|
|
20240729,172100,199282100,70300,70300,70300,70300,0
|
|
20240729,172000,199282100,70300,70300,70300,70300,0
|
|
20240729,171900,199282100,70300,70300,70300,70300,0
|
|
20240729,171800,199282100,70300,70300,70300,70300,0
|
|
20240729,171700,199282100,70300,70300,70300,70300,0
|
|
20240729,171600,199282100,70300,70300,70300,70300,10
|
|
20240729,171500,199282100,70300,70300,70300,70300,0
|
|
20240729,171400,199282100,70300,70300,70300,70300,0
|
|
20240729,171300,199282100,70300,70300,70300,70300,0
|
|
20240729,171200,199282100,70300,70300,70300,70300,0
|
|
20240729,171100,199282100,70300,70300,70300,70300,0
|
|
20240729,171000,199282100,70300,70300,70300,70300,0
|
|
20240729,170900,199282100,70300,70300,70300,70300,0
|
|
20240729,170800,199282100,70300,70300,70300,70300,0
|
|
20240729,170700,199282100,70300,70300,70300,70300,0
|
|
20240729,170600,199282100,70300,70300,70300,70300,0
|
|
20240729,170500,199282100,70300,70300,70300,70300,0
|
|
20240729,170400,199282100,70300,70300,70300,70300,0
|
|
20240729,170300,199282100,70300,70300,70300,70300,0
|
|
20240729,170200,199282100,70300,70300,70300,70300,0
|
|
20240729,170100,199282100,70300,70300,70300,70300,0
|
|
20240729,170000,199282100,70300,70300,70300,70300,0
|
|
20240729,165900,199282100,70300,70300,70300,70300,0
|
|
20240729,165800,199282100,70300,70300,70300,70300,0
|
|
20240729,165700,199282100,70300,70300,70300,70300,0
|
|
20240729,165600,199282100,70300,70300,70300,70300,0
|
|
20240729,165500,199282100,70300,70300,70300,70300,0
|
|
20240729,165400,199282100,70300,70300,70300,70300,0
|
|
20240729,165300,199282100,70300,70300,70300,70300,0
|
|
20240729,165200,199282100,70300,70300,70300,70300,0
|
|
20240729,165100,199282100,70300,70300,70300,70300,0
|
|
20240729,165000,199282100,70300,70300,70300,70300,0
|
|
20240729,164900,199282100,70300,70300,70300,70300,0
|
|
20240729,164800,199282100,70300,70300,70300,70300,0
|
|
20240729,164700,199282100,70300,70300,70300,70300,0
|
|
20240729,164600,199282100,70300,70300,70300,70300,10
|
|
20240729,164500,199282100,70300,70300,70300,70300,0
|
|
20240729,164400,199282100,70300,70300,70300,70300,0
|
|
20240729,164300,199282100,70300,70300,70300,70300,0
|
|
20240729,164200,199282100,70300,70300,70300,70300,0
|
|
20240729,164100,199282100,70300,70300,70300,70300,0
|
|
20240729,164000,199282100,70300,70300,70300,70300,0
|
|
20240729,163900,199282100,70300,70300,70300,70300,0
|
|
20240729,163800,199282100,70300,70300,70300,70300,0
|
|
20240729,163700,199282100,70300,70300,70300,70300,0
|
|
20240729,163600,199282100,70300,70300,70300,70300,0
|
|
20240729,163500,199282100,70300,70300,70300,70300,0
|
|
20240729,163400,199282100,70300,70300,70300,70300,0
|
|
20240729,163300,199282100,70300,70300,70300,70300,0
|
|
20240729,163200,199282100,70300,70300,70300,70300,0
|
|
20240729,163100,199282100,70300,70300,70300,70300,0
|
|
20240729,163000,199282100,70300,70300,70300,70300,0
|
|
20240729,162900,199282100,70300,70300,70300,70300,0
|
|
20240729,162800,199282100,70300,70300,70300,70300,0
|
|
20240729,162700,199282100,70300,70300,70300,70300,0
|
|
20240729,162600,199282100,70300,70300,70300,70300,0
|
|
20240729,162500,199282100,70300,70300,70300,70300,0
|
|
20240729,162400,199282100,70300,70300,70300,70300,0
|
|
20240729,162300,199282100,70300,70300,70300,70300,0
|
|
20240729,162200,199282100,70300,70300,70300,70300,0
|
|
20240729,162100,199282100,70300,70300,70300,70300,0
|
|
20240729,162000,199282100,70300,70300,70300,70300,0
|
|
20240729,161900,199282100,70300,70300,70300,70300,0
|
|
20240729,161800,199282100,70300,70300,70300,70300,0
|
|
20240729,161700,199282100,70300,70300,70300,70300,0
|
|
20240729,161600,199282100,70300,70300,70300,70300,10
|
|
20240729,161500,199282100,70300,70300,70300,70300,0
|
|
20240729,161400,199282100,70300,70300,70300,70300,0
|
|
20240729,161300,199282100,70300,70300,70300,70300,0
|
|
20240729,161200,199282100,70300,70300,70300,70300,0
|
|
20240729,161100,199282100,70300,70300,70300,70300,0
|
|
20240729,161000,199282100,70300,70300,70300,70300,0
|
|
20240729,160900,199282100,70300,70300,70300,70300,0
|
|
20240729,160800,199282100,70300,70300,70300,70300,0
|
|
20240729,160700,199282100,70300,70300,70300,70300,0
|
|
20240729,160600,199282100,70300,70300,70300,70300,0
|
|
20240729,160500,199282100,70300,70300,70300,70300,0
|
|
20240729,160400,199282100,70300,70300,70300,70300,0
|
|
20240729,160300,199282100,70300,70300,70300,70300,0
|
|
20240729,160200,199282100,70300,70300,70300,70300,0
|
|
20240729,160100,199282100,70300,70300,70300,70300,0
|
|
20240729,160000,199282100,70300,70300,70300,70300,0
|
|
20240729,155900,199282100,70300,70300,70300,70300,0
|
|
20240729,155800,199282100,70300,70300,70300,70300,0
|
|
20240729,155700,199282100,70300,70300,70300,70300,0
|
|
20240729,155600,199282100,70300,70300,70300,70300,0
|
|
20240729,155500,199282100,70300,70300,70300,70300,0
|
|
20240729,155400,199282100,70300,70300,70300,70300,0
|
|
20240729,155300,199282100,70300,70300,70300,70300,0
|
|
20240729,155200,199282100,70300,70300,70300,70300,0
|
|
20240729,155100,199282100,70300,70300,70300,70300,0
|
|
20240729,155000,199282100,70300,70300,70300,70300,0
|
|
20240729,154900,199282100,70300,70300,70300,70300,0
|
|
20240729,154800,199282100,70300,70300,70300,70300,0
|
|
20240729,154700,199282100,70300,70300,70300,70300,0
|
|
20240729,154600,199282100,70300,70300,70300,70300,10
|
|
20240729,154500,199282100,70300,70300,70300,70300,0
|
|
20240729,154400,199282100,70300,70300,70300,70300,0
|
|
20240729,154300,199282100,70300,70300,70300,70300,0
|
|
20240729,154200,199282100,70300,70300,70300,70300,0
|
|
20240729,154100,199282100,70300,70300,70300,70300,0
|
|
20240729,154000,199282100,70300,70300,70300,70300,0
|
|
20240729,153900,199282100,70300,70300,70300,70300,0
|
|
20240729,153800,199282100,70300,70300,70300,70300,0
|
|
20240729,153700,199282100,70300,70300,70300,70300,0
|
|
20240729,153600,199282100,70300,70300,70300,70300,0
|
|
20240729,153500,199282100,70300,70300,70300,70300,0
|
|
20240729,153400,199282100,70300,70300,70300,70300,0
|
|
20240729,153300,199282100,70300,70300,70300,70300,0
|
|
20240729,153200,199282100,70300,70300,70300,70300,0
|
|
20240729,153100,199282100,70300,70300,70300,70300,0
|
|
20240729,153000,199282100,70300,70300,70300,70300,10
|
|
20240729,152900,198579100,70300,70300,70300,70300,0
|
|
20240729,152800,198579100,70300,70300,70300,70300,0
|
|
20240729,152700,198579100,70300,70300,70300,70300,0
|
|
20240729,152600,198579100,70300,70300,70300,70300,0
|
|
20240729,152500,198579100,70300,70300,70300,70300,0
|
|
20240729,152400,198579100,70300,70300,70300,70300,0
|
|
20240729,152300,198579100,70300,70300,70300,70300,0
|
|
20240729,152200,198579100,70300,70300,70300,70300,0
|
|
20240729,152100,198579100,70300,70300,70300,70300,0
|
|
20240729,152000,198579100,70300,70300,70300,70300,0
|
|
20240729,151900,198579100,70300,70300,70300,70300,1
|
|
20240729,151800,198508800,70200,70200,70200,70200,0
|
|
20240729,151700,198508800,70200,70200,70200,70200,1
|
|
20240729,151600,198438600,70000,70200,70200,70000,2
|
|
20240729,151500,198298400,70300,70300,70300,70300,8
|
|
20240729,151400,197736000,70300,70300,70300,70300,4
|
|
20240729,151300,197454800,70300,70300,70300,70300,7
|
|
20240729,151200,196962700,70300,70300,70300,70300,6
|
|
20240729,151100,196540900,70300,70300,70300,70300,12
|
|
20240729,151000,195697300,70300,70200,70300,70200,14
|
|
20240729,150900,194713400,70300,70300,70300,70300,8
|
|
20240729,150800,194151000,70300,70200,70300,70200,43
|
|
20240729,150700,191132100,70200,70300,70300,70200,14
|
|
20240729,150600,190148900,70300,70300,70300,70300,6
|
|
20240729,150500,189727100,70300,70300,70300,70200,66
|
|
20240729,150400,185093000,70300,70300,70300,70300,9
|
|
20240729,150300,184460300,70300,70300,70300,70300,9
|
|
20240729,150200,183827600,70300,70300,70300,70300,12
|
|
20240729,150100,182984000,70300,70300,70300,70300,10
|
|
20240729,150000,182281000,70300,70300,70300,70200,10
|
|
20240729,145900,181578100,70300,70300,70300,70300,9
|
|
20240729,145800,180945400,70300,70300,70300,70300,11
|
|
20240729,145700,180172100,70300,70300,70300,70300,9
|
|
20240729,145600,179539400,70300,70300,70300,70300,8
|
|
20240729,145500,178977000,70300,70300,70300,70300,16
|
|
20240729,145400,177852200,70300,70300,70300,70300,11
|
|
20240729,145300,177078900,70300,70200,70300,70200,10
|
|
20240729,145200,176376600,70300,70300,70300,70300,107
|
|
20240729,145100,168854500,70300,70300,70300,70300,6
|
|
20240729,145000,168432700,70300,70400,70400,70000,112
|
|
20240729,144900,160559200,70400,70400,70400,70400,15
|
|
20240729,144800,159503200,70400,70400,70400,70400,19
|
|
20240729,144700,158165600,70400,70400,70400,70400,8
|
|
20240729,144600,157602400,70400,70400,70400,70400,9
|
|
20240729,144500,156968800,70400,70400,70400,70400,14
|
|
20240729,144400,155983200,70400,70400,70400,70400,8
|
|
20240729,144300,155420000,70400,70400,70400,70400,10
|
|
20240729,144200,154716000,70400,70400,70400,70400,10
|
|
20240729,144100,154012000,70400,70400,70400,70400,11
|
|
20240729,144000,153237600,70400,70400,70400,70400,8
|
|
20240729,143900,152674400,70400,70400,70400,70400,9
|
|
20240729,143800,152040800,70400,70400,70400,70400,8
|
|
20240729,143700,151477600,70400,70400,70400,70300,22
|
|
20240729,143600,149929700,70400,70400,70400,70400,10
|
|
20240729,143500,149225700,70400,70400,70400,70400,10
|
|
20240729,143400,148521700,70400,70400,70400,70400,9
|
|
20240729,143300,147888100,70400,70400,70400,70400,10
|
|
20240729,143200,147184100,70400,70300,70400,70300,9
|
|
20240729,143100,146550600,70300,70300,70300,70300,7
|
|
20240729,143000,146058500,70200,70400,70400,70100,74
|
|
20240729,142900,140863600,70400,70300,70400,70300,51
|
|
20240729,142800,137278200,70300,70200,70300,70200,88
|
|
20240729,142700,131100300,70200,70200,70200,70200,11
|
|
20240729,142600,130328100,70200,70200,70200,70200,0
|
|
20240729,142500,130328100,70200,70200,70200,70200,0
|
|
20240729,142400,130328100,70200,70200,70200,70200,0
|
|
20240729,142300,130328100,70200,70200,70200,70200,20
|
|
20240729,142200,128924100,70100,70100,70100,70100,0
|
|
20240729,142100,128924100,70100,70100,70100,70100,5
|
|
20240729,142000,128573600,70100,70100,70100,70100,0
|
|
20240729,141900,128573600,70100,70100,70100,70100,0
|
|
20240729,141800,128573600,70100,70100,70100,70100,100
|
|
20240729,141700,121563600,70100,70100,70100,70100,0
|
|
20240729,141600,121563600,70100,70100,70100,70100,0
|
|
20240729,141500,121563600,70100,70100,70100,70100,0
|
|
20240729,141400,121563600,70100,70100,70100,70100,0
|
|
20240729,141300,121563600,70100,70100,70100,70100,0
|
|
20240729,141200,121563600,70100,70100,70100,70100,0
|
|
20240729,141100,121563600,70100,70100,70100,70100,10
|
|
20240729,141000,120862600,70100,70100,70100,70100,1
|
|
20240729,140900,120792500,70100,70100,70100,70100,0
|
|
20240729,140800,120792500,70100,70100,70100,70100,0
|
|
20240729,140700,120792500,70100,70100,70100,70100,0
|
|
20240729,140600,120792500,70100,70100,70100,70100,11
|
|
20240729,140500,120021400,70100,70100,70100,70100,0
|
|
20240729,140400,120021400,70100,70100,70100,70100,0
|
|
20240729,140300,120021400,70100,70100,70100,70100,0
|
|
20240729,140200,120021400,70100,70100,70100,70100,0
|
|
20240729,140100,120021400,70100,70100,70100,70100,0
|
|
20240729,140000,120021400,70100,70100,70100,70100,0
|
|
20240729,135900,120021400,70100,70100,70100,70100,0
|
|
20240729,135800,120021400,70100,70100,70100,70100,0
|
|
20240729,135700,120021400,70100,70100,70100,70100,0
|
|
20240729,135600,120021400,70100,70100,70100,70100,0
|
|
20240729,135500,120021400,70100,70100,70100,70100,0
|
|
20240729,135400,120021400,70100,70100,70100,70100,0
|
|
20240729,135300,120021400,70100,70100,70100,70100,0
|
|
20240729,135200,120021400,70100,70100,70100,70100,0
|
|
20240729,135100,120021400,70100,70100,70100,70100,0
|
|
20240729,135000,120021400,70100,70100,70100,70100,1
|
|
20240729,134900,119951300,70200,70200,70200,70200,0
|
|
20240729,134800,119951300,70200,70200,70200,70200,2
|
|
20240729,134700,119810900,70100,70100,70100,70100,0
|
|
20240729,134600,119810900,70100,70100,70100,70100,0
|
|
20240729,134500,119810900,70100,70100,70100,70100,0
|
|
20240729,134400,119810900,70100,70100,70100,70100,0
|
|
20240729,134300,119810900,70100,70100,70100,70100,0
|
|
20240729,134200,119810900,70100,70100,70100,70100,22
|
|
20240729,134100,118268700,70100,70100,70100,70100,0
|
|
20240729,134000,118268700,70100,70100,70100,70100,2
|
|
20240729,133900,118128500,69900,69900,69900,69900,0
|
|
20240729,133800,118128500,69900,69900,69900,69900,0
|
|
20240729,133700,118128500,69900,69900,69900,69900,0
|
|
20240729,133600,118128500,69900,69900,69900,69900,10
|
|
20240729,133500,117429500,70100,70100,70100,70100,1
|
|
20240729,133400,117359400,70100,70100,70100,70100,0
|
|
20240729,133300,117359400,70100,70100,70100,70100,125
|
|
20240729,133200,108596900,70100,70100,70100,70100,0
|
|
20240729,133100,108596900,70100,70100,70100,70100,0
|
|
20240729,133000,108596900,70100,70100,70100,70100,1
|
|
20240729,132900,108526800,70200,70200,70200,70200,0
|
|
20240729,132800,108526800,70200,70200,70200,70200,1
|
|
20240729,132700,108456600,70200,70200,70200,70200,0
|
|
20240729,132600,108456600,70200,70200,70200,70200,0
|
|
20240729,132500,108456600,70200,70200,70200,70200,0
|
|
20240729,132400,108456600,70200,70200,70200,70200,0
|
|
20240729,132300,108456600,70200,70200,70200,70200,0
|
|
20240729,132200,108456600,70200,70200,70200,70200,0
|
|
20240729,132100,108456600,70200,70200,70200,70200,0
|
|
20240729,132000,108456600,70200,70200,70200,70200,2
|
|
20240729,131900,108316200,70200,70200,70200,70200,2
|
|
20240729,131800,108175800,70200,70200,70200,70200,0
|
|
20240729,131700,108175800,70200,70200,70200,70200,0
|
|
20240729,131600,108175800,70200,70200,70200,70200,0
|
|
20240729,131500,108175800,70200,70200,70200,70200,1
|
|
20240729,131400,108105600,70100,70100,70100,70100,0
|
|
20240729,131300,108105600,70100,70100,70100,70100,0
|
|
20240729,131200,108105600,70100,70100,70100,70100,0
|
|
20240729,131100,108105600,70100,70100,70100,70100,0
|
|
20240729,131000,108105600,70100,70100,70100,70100,2
|
|
20240729,130900,107965400,70100,70100,70100,70100,0
|
|
20240729,130800,107965400,70100,70100,70100,70100,0
|
|
20240729,130700,107965400,70100,70100,70100,70100,0
|
|
20240729,130600,107965400,70100,70100,70100,70100,4
|
|
20240729,130500,107685000,70100,70100,70100,70100,0
|
|
20240729,130400,107685000,70100,70100,70100,70100,0
|
|
20240729,130300,107685000,70100,70100,70100,70100,0
|
|
20240729,130200,107685000,70100,70100,70100,70100,0
|
|
20240729,130100,107685000,70100,70100,70100,70100,0
|
|
20240729,130000,107685000,70100,70000,70100,70000,53
|
|
20240729,125900,103974700,70100,70100,70100,70100,0
|
|
20240729,125800,103974700,70100,70100,70100,70100,7
|
|
20240729,125700,103484000,70100,70100,70100,70100,2
|
|
20240729,125600,103343800,70100,70100,70100,70100,2
|
|
20240729,125500,103203600,70000,70000,70000,70000,0
|
|
20240729,125400,103203600,70000,70000,70000,70000,4
|
|
20240729,125300,102923600,69800,69800,69800,69800,0
|
|
20240729,125200,102923600,69800,69800,69800,69800,0
|
|
20240729,125100,102923600,69800,69800,69800,69800,0
|
|
20240729,125000,102923600,69800,69800,69800,69800,2
|
|
20240729,124900,102784000,69800,69800,69800,69800,0
|
|
20240729,124800,102784000,69800,69800,69800,69800,0
|
|
20240729,124700,102784000,69800,69800,69800,69800,0
|
|
20240729,124600,102784000,69800,69800,69800,69800,0
|
|
20240729,124500,102784000,69800,69800,69800,69800,0
|
|
20240729,124400,102784000,69800,69800,69800,69800,1
|
|
20240729,124300,102714200,69800,69800,69800,69800,0
|
|
20240729,124200,102714200,69800,70000,70000,69800,82
|
|
20240729,124100,96982600,70100,70100,70100,70100,66
|
|
20240729,124000,92356000,70100,70100,70100,70100,3
|
|
20240729,123900,92145700,70000,70000,70000,70000,0
|
|
20240729,123800,92145700,70000,70000,70000,70000,0
|
|
20240729,123700,92145700,70000,70000,70000,70000,0
|
|
20240729,123600,92145700,70000,70000,70000,70000,0
|
|
20240729,123500,92145700,70000,70000,70000,70000,0
|
|
20240729,123400,92145700,70000,70000,70000,70000,0
|
|
20240729,123300,92145700,70000,70000,70000,70000,0
|
|
20240729,123200,92145700,70000,70000,70000,70000,0
|
|
20240729,123100,92145700,70000,70000,70000,70000,0
|
|
20240729,123000,92145700,70000,70000,70000,70000,2
|
|
20240729,122900,92005700,70100,70100,70100,70100,0
|
|
20240729,122800,92005700,70100,70100,70100,70100,2
|
|
20240729,122700,91865500,70100,70100,70100,70100,0
|
|
20240729,122600,91865500,70100,70100,70100,70100,0
|
|
20240729,122500,91865500,70100,70100,70100,70100,1
|
|
20240729,122400,91795400,70100,70100,70100,70100,0
|
|
20240729,122300,91795400,70100,70100,70100,70100,0
|
|
20240729,122200,91795400,70100,70100,70100,70100,0
|
|
20240729,122100,91795400,70100,70100,70100,70100,0
|
|
20240729,122000,91795400,70100,70100,70100,70100,3
|
|
20240729,121900,91585100,70000,70000,70000,70000,0
|
|
20240729,121800,91585100,70000,70000,70000,70000,16
|
|
20240729,121700,90465100,69900,69900,69900,69900,0
|
|
20240729,121600,90465100,69900,69900,69900,69900,0
|
|
20240729,121500,90465100,69900,69900,69900,69900,0
|
|
20240729,121400,90465100,69900,69900,69900,69900,0
|
|
20240729,121300,90465100,69900,69900,69900,69900,10
|
|
20240729,121200,89766100,69900,69900,69900,69900,0
|
|
20240729,121100,89766100,69900,69900,69900,69900,0
|
|
20240729,121000,89766100,69900,69900,69900,69900,2
|
|
20240729,120900,89626300,70000,70000,70000,70000,0
|
|
20240729,120800,89626300,70000,70000,70000,70000,1
|
|
20240729,120700,89556300,70000,70000,70000,70000,133
|
|
20240729,120600,80246300,70100,70100,70100,70100,0
|
|
20240729,120500,80246300,70100,70100,70100,70100,0
|
|
20240729,120400,80246300,70100,70100,70100,70100,0
|
|
20240729,120300,80246300,70100,70100,70100,70100,0
|
|
20240729,120200,80246300,70100,70100,70100,70100,0
|
|
20240729,120100,80246300,70100,70100,70100,70100,2
|
|
20240729,120000,80106100,70100,70100,70100,70100,3
|
|
20240729,115900,79895800,70100,70100,70100,70100,0
|
|
20240729,115800,79895800,70100,70100,70100,70100,0
|
|
20240729,115700,79895800,70100,70100,70100,70100,0
|
|
20240729,115600,79895800,70100,70100,70100,70100,0
|
|
20240729,115500,79895800,70100,70100,70100,70100,0
|
|
20240729,115400,79895800,70100,70100,70100,70100,2
|
|
20240729,115300,79755600,70100,70100,70100,70100,20
|
|
20240729,115200,78353600,70000,70000,70000,70000,0
|
|
20240729,115100,78353600,70000,70000,70000,70000,0
|
|
20240729,115000,78353600,70000,70000,70000,70000,1
|
|
20240729,114900,78283600,70100,70100,70100,70100,0
|
|
20240729,114800,78283600,70100,70100,70100,70100,0
|
|
20240729,114700,78283600,70100,70100,70100,70100,0
|
|
20240729,114600,78283600,70100,70100,70100,70100,0
|
|
20240729,114500,78283600,70100,70100,70100,70100,0
|
|
20240729,114400,78283600,70100,70100,70100,70100,0
|
|
20240729,114300,78283600,70100,70100,70100,70100,0
|
|
20240729,114200,78283600,70100,70100,70100,70100,0
|
|
20240729,114100,78283600,70100,70100,70100,70100,33
|
|
20240729,114000,75970300,70200,70100,70200,70100,6
|
|
20240729,113900,75549500,70000,70000,70000,70000,0
|
|
20240729,113800,75549500,70000,70000,70000,70000,0
|
|
20240729,113700,75549500,70000,70000,70000,70000,0
|
|
20240729,113600,75549500,70000,70000,70000,70000,0
|
|
20240729,113500,75549500,70000,70000,70000,70000,0
|
|
20240729,113400,75549500,70000,70000,70000,70000,0
|
|
20240729,113300,75549500,70000,70000,70000,70000,0
|
|
20240729,113200,75549500,70000,70000,70000,70000,0
|
|
20240729,113100,75549500,70000,70000,70000,70000,1
|
|
20240729,113000,75479500,70200,70200,70200,70200,0
|
|
20240729,112900,75479500,70200,70200,70200,70200,0
|
|
20240729,112800,75479500,70200,70200,70200,70200,0
|
|
20240729,112700,75479500,70200,70200,70200,70200,0
|
|
20240729,112600,75479500,70200,70200,70200,70200,0
|
|
20240729,112500,75479500,70200,70200,70200,70200,0
|
|
20240729,112400,75479500,70200,70200,70200,70200,1
|
|
20240729,112300,75409300,70200,70200,70200,70200,0
|
|
20240729,112200,75409300,70200,70200,70200,70200,0
|
|
20240729,112100,75409300,70200,70200,70200,70200,0
|
|
20240729,112000,75409300,70200,70200,70200,70200,3
|
|
20240729,111900,75198700,70000,70000,70000,70000,0
|
|
20240729,111800,75198700,70000,70000,70000,70000,0
|
|
20240729,111700,75198700,70000,70000,70000,70000,0
|
|
20240729,111600,75198700,70000,70000,70000,70000,0
|
|
20240729,111500,75198700,70000,70000,70000,70000,14
|
|
20240729,111400,74218700,70000,70000,70000,70000,1
|
|
20240729,111300,74148700,70000,70000,70000,70000,71
|
|
20240729,111200,69178700,70100,70100,70100,70100,0
|
|
20240729,111100,69178700,70100,70000,70100,70000,2
|
|
20240729,111000,69038600,70100,70100,70100,70100,2
|
|
20240729,110900,68898400,70100,70100,70100,70100,0
|
|
20240729,110800,68898400,70100,70100,70100,70100,0
|
|
20240729,110700,68898400,70100,70100,70100,70100,0
|
|
20240729,110600,68898400,70100,70100,70100,70100,0
|
|
20240729,110500,68898400,70100,70100,70100,70100,0
|
|
20240729,110400,68898400,70100,70100,70100,70100,0
|
|
20240729,110300,68898400,70100,70100,70100,70100,0
|
|
20240729,110200,68898400,70100,70100,70100,70100,0
|
|
20240729,110100,68898400,70100,70300,70300,70100,33
|
|
20240729,110000,66584500,70300,70200,70300,70200,4
|
|
20240729,105900,66303400,70200,70200,70200,70200,1
|
|
20240729,105800,66233200,70100,70100,70100,70100,0
|
|
20240729,105700,66233200,70100,70100,70100,70100,0
|
|
20240729,105600,66233200,70100,70100,70100,70100,0
|
|
20240729,105500,66233200,70100,70100,70100,70100,0
|
|
20240729,105400,66233200,70100,70100,70100,70100,0
|
|
20240729,105300,66233200,70100,70100,70100,70100,0
|
|
20240729,105200,66233200,70100,70100,70100,70100,0
|
|
20240729,105100,66233200,70100,70100,70100,70100,2
|
|
20240729,105000,66093000,70200,70200,70200,70200,0
|
|
20240729,104900,66093000,70200,70200,70200,70200,0
|
|
20240729,104800,66093000,70200,70200,70200,70200,0
|
|
20240729,104700,66093000,70200,70200,70200,70200,0
|
|
20240729,104600,66093000,70200,70200,70200,70200,129
|
|
20240729,104500,57037200,70400,70400,70400,70400,0
|
|
20240729,104400,57037200,70400,70400,70400,70400,0
|
|
20240729,104300,57037200,70400,70400,70400,70400,0
|
|
20240729,104200,57037200,70400,70400,70400,70400,0
|
|
20240729,104100,57037200,70400,70400,70400,70400,4
|
|
20240729,104000,56755600,70400,70400,70400,70400,2
|
|
20240729,103900,56614800,70300,70300,70300,70300,0
|
|
20240729,103800,56614800,70300,70300,70300,70300,123
|
|
20240729,103700,47967900,70300,70300,70300,70300,0
|
|
20240729,103600,47967900,70300,70300,70300,70300,0
|
|
20240729,103500,47967900,70300,70300,70300,70300,0
|
|
20240729,103400,47967900,70300,70300,70300,70300,0
|
|
20240729,103300,47967900,70300,70300,70300,70300,0
|
|
20240729,103200,47967900,70300,70300,70300,70300,1
|
|
20240729,103100,47897600,70300,70300,70300,70300,51
|
|
20240729,103000,44312300,70300,70300,70300,70300,1
|
|
20240729,102900,44242000,70400,70400,70400,70400,0
|
|
20240729,102800,44242000,70400,70400,70400,70400,0
|
|
20240729,102700,44242000,70400,70400,70400,70400,0
|
|
20240729,102600,44242000,70400,70400,70400,70400,0
|
|
20240729,102500,44242000,70400,70400,70400,70400,4
|
|
20240729,102400,43960400,70400,70400,70400,70400,0
|
|
20240729,102300,43960400,70400,70400,70400,70400,0
|
|
20240729,102200,43960400,70400,70400,70400,70400,0
|
|
20240729,102100,43960400,70400,70400,70400,70400,0
|
|
20240729,102000,43960400,70400,70400,70400,70400,4
|
|
20240729,101900,43678800,70300,70300,70300,70300,0
|
|
20240729,101800,43678800,70300,70300,70300,70300,0
|
|
20240729,101700,43678800,70300,70300,70300,70300,2
|
|
20240729,101600,43538200,70300,70300,70300,70300,4
|
|
20240729,101500,43257000,70300,70300,70300,70300,0
|
|
20240729,101400,43257000,70300,70300,70300,70300,0
|
|
20240729,101300,43257000,70300,70300,70300,70300,0
|
|
20240729,101200,43257000,70300,70300,70300,70300,0
|
|
20240729,101100,43257000,70300,70300,70300,70300,0
|
|
20240729,101000,43257000,70300,70300,70300,70300,1
|
|
20240729,100900,43186700,70400,70400,70400,70400,0
|
|
20240729,100800,43186700,70400,70400,70400,70400,1
|
|
20240729,100700,43116300,70400,70400,70400,70400,0
|
|
20240729,100600,43116300,70400,70400,70400,70400,19
|
|
20240729,100500,41778700,70400,70400,70400,70400,1
|
|
20240729,100400,41708300,70400,70400,70400,70400,0
|
|
20240729,100300,41708300,70400,70400,70400,70400,0
|
|
20240729,100200,41708300,70400,70400,70400,70400,0
|
|
20240729,100100,41708300,70400,70400,70400,70400,1
|
|
20240729,100000,41637900,70400,70400,70400,70400,6
|
|
20240729,095900,41215500,70300,70300,70300,70300,0
|
|
20240729,095800,41215500,70300,70300,70300,70300,0
|
|
20240729,095700,41215500,70300,70300,70300,70300,0
|
|
20240729,095600,41215500,70300,70300,70300,70300,0
|
|
20240729,095500,41215500,70300,70300,70300,70300,7
|
|
20240729,095400,40723400,70100,70100,70100,70100,0
|
|
20240729,095300,40723400,70100,70100,70100,70100,0
|
|
20240729,095200,40723400,70100,70100,70100,70100,0
|
|
20240729,095100,40723400,70100,70100,70100,70100,1
|
|
20240729,095000,40653300,70300,70300,70300,70300,0
|
|
20240729,094900,40653300,70300,70300,70300,70300,2
|
|
20240729,094800,40512700,70300,70300,70300,70300,2
|
|
20240729,094700,40372100,70400,70400,70400,70400,0
|
|
20240729,094600,40372100,70400,70400,70400,70400,0
|
|
20240729,094500,40372100,70400,70400,70400,70400,0
|
|
20240729,094400,40372100,70400,70400,70400,70400,5
|
|
20240729,094300,40020100,70400,70400,70400,70400,0
|
|
20240729,094200,40020100,70400,70400,70400,70400,0
|
|
20240729,094100,40020100,70400,70300,70400,70300,21
|
|
20240729,094000,38543400,70300,70300,70300,70300,5
|
|
20240729,093900,38191900,70200,70200,70200,70200,0
|
|
20240729,093800,38191900,70200,70200,70200,70200,0
|
|
20240729,093700,38191900,70200,70200,70200,70200,0
|
|
20240729,093600,38191900,70200,70200,70200,70200,0
|
|
20240729,093500,38191900,70200,70200,70200,70200,2
|
|
20240729,093400,38051500,70100,70100,70100,70100,0
|
|
20240729,093300,38051500,70100,70200,70200,70100,18
|
|
20240729,093200,36788900,70300,70300,70300,70300,10
|
|
20240729,093100,36085900,70100,70100,70100,70100,0
|
|
20240729,093000,36085900,70100,70100,70100,70100,4
|
|
20240729,092900,35805500,70200,70100,70200,70100,34
|
|
20240729,092800,33421300,70100,70100,70100,70100,0
|
|
20240729,092700,33421300,70100,70100,70100,70100,0
|
|
20240729,092600,33421300,70100,70100,70100,70100,0
|
|
20240729,092500,33421300,70100,70100,70100,70100,0
|
|
20240729,092400,33421300,70100,70100,70100,70100,0
|
|
20240729,092300,33421300,70100,70100,70100,70100,0
|
|
20240729,092200,33421300,70100,70100,70100,70100,0
|
|
20240729,092100,33421300,70100,70100,70100,70100,4
|
|
20240729,092000,33140900,70100,70100,70100,70100,74
|
|
20240729,091900,27953500,70100,70100,70100,70100,0
|
|
20240729,091800,27953500,70100,70100,70100,70100,0
|
|
20240729,091700,27953500,70100,70100,70100,70100,0
|
|
20240729,091600,27953500,70100,70100,70100,70100,1
|
|
20240729,091500,27883400,70000,70100,70100,70000,2
|
|
20240729,091400,27743300,70000,70000,70000,70000,0
|
|
20240729,091300,27743300,70000,70000,70000,70000,8
|
|
20240729,091200,27183300,70000,70000,70000,70000,0
|
|
20240729,091100,27183300,70000,70000,70000,70000,0
|
|
20240729,091000,27183300,70000,70000,70000,70000,0
|
|
20240729,090900,27183300,70000,70000,70000,70000,0
|
|
20240729,090800,27183300,70000,69900,70000,69900,51
|
|
20240729,090700,23614300,69700,69700,69700,69700,0
|
|
20240729,090600,23614300,69700,69700,69700,69700,0
|
|
20240729,090500,23614300,69700,69700,69700,69700,0
|
|
20240729,090400,23614300,69700,69700,69700,69700,0
|
|
20240729,090300,23614300,69700,69700,69700,69700,6
|
|
20240729,090200,23196100,69400,69600,69600,69400,298
|
|
20240729,090100,2510400,69700,69700,69700,69700,29
|
|
20240729,090000,489100,69800,69900,69900,69800,7
|