687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,202400,106373900,96400,96400,96400,96400,27
|
|
20240710,202300,106373900,96400,96400,96400,96400,0
|
|
20240710,202200,106373900,96400,96400,96400,96400,0
|
|
20240710,202100,106373900,96400,96400,96400,96400,0
|
|
20240710,202000,106373900,96400,96400,96400,96400,0
|
|
20240710,201900,106373900,96400,96400,96400,96400,0
|
|
20240710,201800,106373900,96400,96400,96400,96400,0
|
|
20240710,201700,106373900,96400,96400,96400,96400,0
|
|
20240710,201600,106373900,96400,96400,96400,96400,0
|
|
20240710,201500,106373900,96400,96400,96400,96400,0
|
|
20240710,201400,106373900,96400,96400,96400,96400,0
|
|
20240710,201300,106373900,96400,96400,96400,96400,0
|
|
20240710,201200,106373900,96400,96400,96400,96400,0
|
|
20240710,201100,106373900,96400,96400,96400,96400,0
|
|
20240710,201000,106373900,96400,96400,96400,96400,0
|
|
20240710,200900,106373900,96400,96400,96400,96400,0
|
|
20240710,200800,106373900,96400,96400,96400,96400,0
|
|
20240710,200700,106373900,96400,96400,96400,96400,0
|
|
20240710,200600,106373900,96400,96400,96400,96400,0
|
|
20240710,200500,106373900,96400,96400,96400,96400,0
|
|
20240710,200400,106373900,96400,96400,96400,96400,0
|
|
20240710,200300,106373900,96400,96400,96400,96400,0
|
|
20240710,200200,106373900,96400,96400,96400,96400,0
|
|
20240710,200100,106373900,96400,96400,96400,96400,0
|
|
20240710,200000,106373900,96400,96400,96400,96400,0
|
|
20240710,195900,106373900,96400,96400,96400,96400,0
|
|
20240710,195800,106373900,96400,96400,96400,96400,0
|
|
20240710,195700,106373900,96400,96400,96400,96400,0
|
|
20240710,195600,106373900,96400,96400,96400,96400,0
|
|
20240710,195500,106373900,96400,96400,96400,96400,0
|
|
20240710,195400,106373900,96400,96400,96400,96400,27
|
|
20240710,195300,106373900,96400,96400,96400,96400,0
|
|
20240710,195200,106373900,96400,96400,96400,96400,0
|
|
20240710,195100,106373900,96400,96400,96400,96400,0
|
|
20240710,195000,106373900,96400,96400,96400,96400,0
|
|
20240710,194900,106373900,96400,96400,96400,96400,0
|
|
20240710,194800,106373900,96400,96400,96400,96400,0
|
|
20240710,194700,106373900,96400,96400,96400,96400,0
|
|
20240710,194600,106373900,96400,96400,96400,96400,0
|
|
20240710,194500,106373900,96400,96400,96400,96400,0
|
|
20240710,194400,106373900,96400,96400,96400,96400,0
|
|
20240710,194300,106373900,96400,96400,96400,96400,0
|
|
20240710,194200,106373900,96400,96400,96400,96400,0
|
|
20240710,194100,106373900,96400,96400,96400,96400,0
|
|
20240710,194000,106373900,96400,96400,96400,96400,0
|
|
20240710,193900,106373900,96400,96400,96400,96400,0
|
|
20240710,193800,106373900,96400,96400,96400,96400,0
|
|
20240710,193700,106373900,96400,96400,96400,96400,0
|
|
20240710,193600,106373900,96400,96400,96400,96400,0
|
|
20240710,193500,106373900,96400,96400,96400,96400,0
|
|
20240710,193400,106373900,96400,96400,96400,96400,0
|
|
20240710,193300,106373900,96400,96400,96400,96400,0
|
|
20240710,193200,106373900,96400,96400,96400,96400,0
|
|
20240710,193100,106373900,96400,96400,96400,96400,0
|
|
20240710,193000,106373900,96400,96400,96400,96400,0
|
|
20240710,192900,106373900,96400,96400,96400,96400,0
|
|
20240710,192800,106373900,96400,96400,96400,96400,0
|
|
20240710,192700,106373900,96400,96400,96400,96400,0
|
|
20240710,192600,106373900,96400,96400,96400,96400,0
|
|
20240710,192500,106373900,96400,96400,96400,96400,0
|
|
20240710,192400,106373900,96400,96400,96400,96400,27
|
|
20240710,192300,106373900,96400,96400,96400,96400,0
|
|
20240710,192200,106373900,96400,96400,96400,96400,0
|
|
20240710,192100,106373900,96400,96400,96400,96400,0
|
|
20240710,192000,106373900,96400,96400,96400,96400,0
|
|
20240710,191900,106373900,96400,96400,96400,96400,0
|
|
20240710,191800,106373900,96400,96400,96400,96400,0
|
|
20240710,191700,106373900,96400,96400,96400,96400,0
|
|
20240710,191600,106373900,96400,96400,96400,96400,0
|
|
20240710,191500,106373900,96400,96400,96400,96400,0
|
|
20240710,191400,106373900,96400,96400,96400,96400,0
|
|
20240710,191300,106373900,96400,96400,96400,96400,0
|
|
20240710,191200,106373900,96400,96400,96400,96400,0
|
|
20240710,191100,106373900,96400,96400,96400,96400,0
|
|
20240710,191000,106373900,96400,96400,96400,96400,0
|
|
20240710,190900,106373900,96400,96400,96400,96400,0
|
|
20240710,190800,106373900,96400,96400,96400,96400,0
|
|
20240710,190700,106373900,96400,96400,96400,96400,0
|
|
20240710,190600,106373900,96400,96400,96400,96400,0
|
|
20240710,190500,106373900,96400,96400,96400,96400,0
|
|
20240710,190400,106373900,96400,96400,96400,96400,0
|
|
20240710,190300,106373900,96400,96400,96400,96400,0
|
|
20240710,190200,106373900,96400,96400,96400,96400,0
|
|
20240710,190100,106373900,96400,96400,96400,96400,0
|
|
20240710,190000,106373900,96400,96400,96400,96400,0
|
|
20240710,185900,106373900,96400,96400,96400,96400,0
|
|
20240710,185800,106373900,96400,96400,96400,96400,0
|
|
20240710,185700,106373900,96400,96400,96400,96400,0
|
|
20240710,185600,106373900,96400,96400,96400,96400,0
|
|
20240710,185500,106373900,96400,96400,96400,96400,0
|
|
20240710,185400,106373900,96400,96400,96400,96400,27
|
|
20240710,185300,106373900,96400,96400,96400,96400,0
|
|
20240710,185200,106373900,96400,96400,96400,96400,0
|
|
20240710,185100,106373900,96400,96400,96400,96400,0
|
|
20240710,185000,106373900,96400,96400,96400,96400,0
|
|
20240710,184900,106373900,96400,96400,96400,96400,0
|
|
20240710,184800,106373900,96400,96400,96400,96400,0
|
|
20240710,184700,106373900,96400,96400,96400,96400,0
|
|
20240710,184600,106373900,96400,96400,96400,96400,0
|
|
20240710,184500,106373900,96400,96400,96400,96400,0
|
|
20240710,184400,106373900,96400,96400,96400,96400,0
|
|
20240710,184300,106373900,96400,96400,96400,96400,0
|
|
20240710,184200,106373900,96400,96400,96400,96400,0
|
|
20240710,184100,106373900,96400,96400,96400,96400,0
|
|
20240710,184000,106373900,96400,96400,96400,96400,0
|
|
20240710,183900,106373900,96400,96400,96400,96400,0
|
|
20240710,183800,106373900,96400,96400,96400,96400,0
|
|
20240710,183700,106373900,96400,96400,96400,96400,0
|
|
20240710,183600,106373900,96400,96400,96400,96400,0
|
|
20240710,183500,106373900,96400,96400,96400,96400,0
|
|
20240710,183400,106373900,96400,96400,96400,96400,0
|
|
20240710,183300,106373900,96400,96400,96400,96400,0
|
|
20240710,183200,106373900,96400,96400,96400,96400,0
|
|
20240710,183100,106373900,96400,96400,96400,96400,0
|
|
20240710,183000,106373900,96400,96400,96400,96400,0
|
|
20240710,182900,106373900,96400,96400,96400,96400,0
|
|
20240710,182800,106373900,96400,96400,96400,96400,0
|
|
20240710,182700,106373900,96400,96400,96400,96400,0
|
|
20240710,182600,106373900,96400,96400,96400,96400,0
|
|
20240710,182500,106373900,96400,96400,96400,96400,0
|
|
20240710,182400,106373900,96400,96400,96400,96400,27
|
|
20240710,182300,106373900,96400,96400,96400,96400,0
|
|
20240710,182200,106373900,96400,96400,96400,96400,0
|
|
20240710,182100,106373900,96400,96400,96400,96400,0
|
|
20240710,182000,106373900,96400,96400,96400,96400,0
|
|
20240710,181900,106373900,96400,96400,96400,96400,0
|
|
20240710,181800,106373900,96400,96400,96400,96400,0
|
|
20240710,181700,106373900,96400,96400,96400,96400,0
|
|
20240710,181600,106373900,96400,96400,96400,96400,0
|
|
20240710,181500,106373900,96400,96400,96400,96400,0
|
|
20240710,181400,106373900,96400,96400,96400,96400,0
|
|
20240710,181300,106373900,96400,96400,96400,96400,0
|
|
20240710,181200,106373900,96400,96400,96400,96400,0
|
|
20240710,181100,106373900,96400,96400,96400,96400,0
|
|
20240710,181000,106373900,96400,96400,96400,96400,0
|
|
20240710,180900,106373900,96400,96400,96400,96400,0
|
|
20240710,180800,106373900,96400,96400,96400,96400,0
|
|
20240710,180700,106373900,96400,96400,96400,96400,0
|
|
20240710,180600,106373900,96400,96400,96400,96400,0
|
|
20240710,180500,106373900,96400,96400,96400,96400,0
|
|
20240710,180400,106373900,96400,96400,96400,96400,0
|
|
20240710,180300,106373900,96400,96400,96400,96400,0
|
|
20240710,180200,106373900,96400,96400,96400,96400,0
|
|
20240710,180100,106373900,96400,96400,96400,96400,0
|
|
20240710,180000,106373900,96400,96400,96400,96400,0
|
|
20240710,175900,106373900,96400,96400,96400,96400,0
|
|
20240710,175800,106373900,96400,96400,96400,96400,0
|
|
20240710,175700,106373900,96400,96400,96400,96400,0
|
|
20240710,175600,106373900,96400,96400,96400,96400,0
|
|
20240710,175500,106373900,96400,96400,96400,96400,0
|
|
20240710,175400,106373900,96400,96400,96400,96400,27
|
|
20240710,175300,106373900,96400,96400,96400,96400,0
|
|
20240710,175200,106373900,96400,96400,96400,96400,0
|
|
20240710,175100,106373900,96400,96400,96400,96400,0
|
|
20240710,175000,106373900,96400,96400,96400,96400,0
|
|
20240710,174900,106373900,96400,96400,96400,96400,0
|
|
20240710,174800,106373900,96400,96400,96400,96400,0
|
|
20240710,174700,106373900,96400,96400,96400,96400,0
|
|
20240710,174600,106373900,96400,96400,96400,96400,0
|
|
20240710,174500,106373900,96400,96400,96400,96400,0
|
|
20240710,174400,106373900,96400,96400,96400,96400,0
|
|
20240710,174300,106373900,96400,96400,96400,96400,0
|
|
20240710,174200,106373900,96400,96400,96400,96400,0
|
|
20240710,174100,106373900,96400,96400,96400,96400,0
|
|
20240710,174000,106373900,96400,96400,96400,96400,0
|
|
20240710,173900,106373900,96400,96400,96400,96400,0
|
|
20240710,173800,106373900,96400,96400,96400,96400,0
|
|
20240710,173700,106373900,96400,96400,96400,96400,0
|
|
20240710,173600,106373900,96400,96400,96400,96400,0
|
|
20240710,173500,106373900,96400,96400,96400,96400,0
|
|
20240710,173400,106373900,96400,96400,96400,96400,0
|
|
20240710,173300,106373900,96400,96400,96400,96400,0
|
|
20240710,173200,106373900,96400,96400,96400,96400,0
|
|
20240710,173100,106373900,96400,96400,96400,96400,0
|
|
20240710,173000,106373900,96400,96400,96400,96400,0
|
|
20240710,172900,106373900,96400,96400,96400,96400,0
|
|
20240710,172800,106373900,96400,96400,96400,96400,0
|
|
20240710,172700,106373900,96400,96400,96400,96400,0
|
|
20240710,172600,106373900,96400,96400,96400,96400,0
|
|
20240710,172500,106373900,96400,96400,96400,96400,0
|
|
20240710,172400,106373900,96400,96400,96400,96400,27
|
|
20240710,172300,106373900,96400,96400,96400,96400,0
|
|
20240710,172200,106373900,96400,96400,96400,96400,0
|
|
20240710,172100,106373900,96400,96400,96400,96400,0
|
|
20240710,172000,106373900,96400,96400,96400,96400,0
|
|
20240710,171900,106373900,96400,96400,96400,96400,0
|
|
20240710,171800,106373900,96400,96400,96400,96400,0
|
|
20240710,171700,106373900,96400,96400,96400,96400,0
|
|
20240710,171600,106373900,96400,96400,96400,96400,0
|
|
20240710,171500,106373900,96400,96400,96400,96400,0
|
|
20240710,171400,106373900,96400,96400,96400,96400,0
|
|
20240710,171300,106373900,96400,96400,96400,96400,0
|
|
20240710,171200,106373900,96400,96400,96400,96400,0
|
|
20240710,171100,106373900,96400,96400,96400,96400,0
|
|
20240710,171000,106373900,96400,96400,96400,96400,0
|
|
20240710,170900,106373900,96400,96400,96400,96400,0
|
|
20240710,170800,106373900,96400,96400,96400,96400,0
|
|
20240710,170700,106373900,96400,96400,96400,96400,0
|
|
20240710,170600,106373900,96400,96400,96400,96400,0
|
|
20240710,170500,106373900,96400,96400,96400,96400,0
|
|
20240710,170400,106373900,96400,96400,96400,96400,0
|
|
20240710,170300,106373900,96400,96400,96400,96400,0
|
|
20240710,170200,106373900,96400,96400,96400,96400,0
|
|
20240710,170100,106373900,96400,96400,96400,96400,0
|
|
20240710,170000,106373900,96400,96400,96400,96400,0
|
|
20240710,165900,106373900,96400,96400,96400,96400,0
|
|
20240710,165800,106373900,96400,96400,96400,96400,0
|
|
20240710,165700,106373900,96400,96400,96400,96400,0
|
|
20240710,165600,106373900,96400,96400,96400,96400,0
|
|
20240710,165500,106373900,96400,96400,96400,96400,0
|
|
20240710,165400,106373900,96400,96400,96400,96400,27
|
|
20240710,165300,106373900,96400,96400,96400,96400,0
|
|
20240710,165200,106373900,96400,96400,96400,96400,0
|
|
20240710,165100,106373900,96400,96400,96400,96400,0
|
|
20240710,165000,106373900,96400,96400,96400,96400,0
|
|
20240710,164900,106373900,96400,96400,96400,96400,0
|
|
20240710,164800,106373900,96400,96400,96400,96400,0
|
|
20240710,164700,106373900,96400,96400,96400,96400,0
|
|
20240710,164600,106373900,96400,96400,96400,96400,0
|
|
20240710,164500,106373900,96400,96400,96400,96400,0
|
|
20240710,164400,106373900,96400,96400,96400,96400,0
|
|
20240710,164300,106373900,96400,96400,96400,96400,0
|
|
20240710,164200,106373900,96400,96400,96400,96400,0
|
|
20240710,164100,106373900,96400,96400,96400,96400,0
|
|
20240710,164000,106373900,96400,96400,96400,96400,0
|
|
20240710,163900,106373900,96400,96400,96400,96400,0
|
|
20240710,163800,106373900,96400,96400,96400,96400,0
|
|
20240710,163700,106373900,96400,96400,96400,96400,0
|
|
20240710,163600,106373900,96400,96400,96400,96400,0
|
|
20240710,163500,106373900,96400,96400,96400,96400,0
|
|
20240710,163400,106373900,96400,96400,96400,96400,0
|
|
20240710,163300,106373900,96400,96400,96400,96400,0
|
|
20240710,163200,106373900,96400,96400,96400,96400,0
|
|
20240710,163100,106373900,96400,96400,96400,96400,0
|
|
20240710,163000,106373900,96400,96400,96400,96400,0
|
|
20240710,162900,106373900,96400,96400,96400,96400,0
|
|
20240710,162800,106373900,96400,96400,96400,96400,0
|
|
20240710,162700,106373900,96400,96400,96400,96400,0
|
|
20240710,162600,106373900,96400,96400,96400,96400,0
|
|
20240710,162500,106373900,96400,96400,96400,96400,0
|
|
20240710,162400,106373900,96400,96400,96400,96400,27
|
|
20240710,162300,106373900,96400,96400,96400,96400,0
|
|
20240710,162200,106373900,96400,96400,96400,96400,0
|
|
20240710,162100,106373900,96400,96400,96400,96400,0
|
|
20240710,162000,106373900,96400,96400,96400,96400,0
|
|
20240710,161900,106373900,96400,96400,96400,96400,0
|
|
20240710,161800,106373900,96400,96400,96400,96400,0
|
|
20240710,161700,106373900,96400,96400,96400,96400,0
|
|
20240710,161600,106373900,96400,96400,96400,96400,0
|
|
20240710,161500,106373900,96400,96400,96400,96400,0
|
|
20240710,161400,106373900,96400,96400,96400,96400,0
|
|
20240710,161300,106373900,96400,96400,96400,96400,0
|
|
20240710,161200,106373900,96400,96400,96400,96400,0
|
|
20240710,161100,106373900,96400,96400,96400,96400,0
|
|
20240710,161000,106373900,96400,96400,96400,96400,0
|
|
20240710,160900,106373900,96400,96400,96400,96400,0
|
|
20240710,160800,106373900,96400,96400,96400,96400,0
|
|
20240710,160700,106373900,96400,96400,96400,96400,0
|
|
20240710,160600,106373900,96400,96400,96400,96400,0
|
|
20240710,160500,106373900,96400,96400,96400,96400,0
|
|
20240710,160400,106373900,96400,96400,96400,96400,0
|
|
20240710,160300,106373900,96400,96400,96400,96400,0
|
|
20240710,160200,106373900,96400,96400,96400,96400,0
|
|
20240710,160100,106373900,96400,96400,96400,96400,0
|
|
20240710,160000,106373900,96400,96400,96400,96400,0
|
|
20240710,155900,106373900,96400,96400,96400,96400,0
|
|
20240710,155800,106373900,96400,96400,96400,96400,0
|
|
20240710,155700,106373900,96400,96400,96400,96400,0
|
|
20240710,155600,106373900,96400,96400,96400,96400,0
|
|
20240710,155500,106373900,96400,96400,96400,96400,0
|
|
20240710,155400,106373900,96400,96400,96400,96400,27
|
|
20240710,155300,106373900,96400,96400,96400,96400,0
|
|
20240710,155200,106373900,96400,96400,96400,96400,0
|
|
20240710,155100,106373900,96400,96400,96400,96400,0
|
|
20240710,155000,106373900,96400,96400,96400,96400,0
|
|
20240710,154900,106373900,96400,96400,96400,96400,0
|
|
20240710,154800,106373900,96400,96400,96400,96400,0
|
|
20240710,154700,106373900,96400,96400,96400,96400,0
|
|
20240710,154600,106373900,96400,96400,96400,96400,0
|
|
20240710,154500,106373900,96400,96400,96400,96400,0
|
|
20240710,154400,106373900,96400,96400,96400,96400,0
|
|
20240710,154300,106373900,96400,96400,96400,96400,0
|
|
20240710,154200,106373900,96400,96400,96400,96400,0
|
|
20240710,154100,106373900,96400,96400,96400,96400,0
|
|
20240710,154000,106373900,96400,96400,96400,96400,0
|
|
20240710,153900,106373900,96400,96400,96400,96400,0
|
|
20240710,153800,106373900,96400,96400,96400,96400,0
|
|
20240710,153700,106373900,96400,96400,96400,96400,0
|
|
20240710,153600,106373900,96400,96400,96400,96400,0
|
|
20240710,153500,106373900,96400,96400,96400,96400,0
|
|
20240710,153400,106373900,96400,96400,96400,96400,0
|
|
20240710,153300,106373900,96400,96400,96400,96400,0
|
|
20240710,153200,106373900,96400,96400,96400,96400,0
|
|
20240710,153100,106373900,96400,96400,96400,96400,0
|
|
20240710,153000,106373900,96400,96400,96400,96400,27
|
|
20240710,152900,103771100,96100,96100,96100,96100,0
|
|
20240710,152800,103771100,96100,96100,96100,96100,0
|
|
20240710,152700,103771100,96100,96100,96100,96100,0
|
|
20240710,152600,103771100,96100,96100,96100,96100,0
|
|
20240710,152500,103771100,96100,96100,96100,96100,0
|
|
20240710,152400,103771100,96100,96100,96100,96100,0
|
|
20240710,152300,103771100,96100,96100,96100,96100,0
|
|
20240710,152200,103771100,96100,96100,96100,96100,0
|
|
20240710,152100,103771100,96100,96100,96100,96100,0
|
|
20240710,152000,103771100,96100,96100,96100,96100,0
|
|
20240710,151900,103771100,96100,96100,96100,96100,0
|
|
20240710,151800,103771100,96100,96100,96100,96100,0
|
|
20240710,151700,103771100,96100,96100,96100,96100,6
|
|
20240710,151600,103194500,96100,96100,96100,96100,3
|
|
20240710,151500,102906200,96300,96300,96300,96300,0
|
|
20240710,151400,102906200,96300,96300,96300,96300,0
|
|
20240710,151300,102906200,96300,96300,96300,96300,0
|
|
20240710,151200,102906200,96300,96300,96300,96300,0
|
|
20240710,151100,102906200,96300,96300,96300,96300,0
|
|
20240710,151000,102906200,96300,96300,96300,96300,0
|
|
20240710,150900,102906200,96300,96200,96300,96200,4
|
|
20240710,150800,102521300,96000,96000,96000,96000,0
|
|
20240710,150700,102521300,96000,96000,96000,96000,0
|
|
20240710,150600,102521300,96000,96000,96000,96000,0
|
|
20240710,150500,102521300,96000,96000,96000,96000,0
|
|
20240710,150400,102521300,96000,96000,96000,96000,0
|
|
20240710,150300,102521300,96000,96000,96000,96000,0
|
|
20240710,150200,102521300,96000,96000,96000,96000,0
|
|
20240710,150100,102521300,96000,96000,96000,96000,0
|
|
20240710,150000,102521300,96000,96000,96000,96000,0
|
|
20240710,145900,102521300,96000,96000,96000,96000,0
|
|
20240710,145800,102521300,96000,96000,96000,96000,0
|
|
20240710,145700,102521300,96000,96000,96000,96000,0
|
|
20240710,145600,102521300,96000,96000,96000,96000,0
|
|
20240710,145500,102521300,96000,96000,96000,96000,0
|
|
20240710,145400,102521300,96000,96000,96000,96000,6
|
|
20240710,145300,101945300,96100,96100,96100,96100,0
|
|
20240710,145200,101945300,96100,96100,96100,96100,0
|
|
20240710,145100,101945300,96100,96100,96100,96100,10
|
|
20240710,145000,100984300,96100,96100,96100,96100,4
|
|
20240710,144900,100599900,96200,96200,96200,96200,0
|
|
20240710,144800,100599900,96200,96200,96200,96200,1
|
|
20240710,144700,100503700,96200,96200,96200,96200,0
|
|
20240710,144600,100503700,96200,96200,96200,96200,1
|
|
20240710,144500,100407500,96200,96200,96200,96200,0
|
|
20240710,144400,100407500,96200,96200,96200,96200,2
|
|
20240710,144300,100215100,96000,96000,96000,96000,1
|
|
20240710,144200,100119100,96000,96000,96000,96000,0
|
|
20240710,144100,100119100,96000,96000,96000,96000,0
|
|
20240710,144000,100119100,96000,96000,96000,96000,0
|
|
20240710,143900,100119100,96000,96000,96000,96000,19
|
|
20240710,143800,98295100,96000,96000,96000,96000,0
|
|
20240710,143700,98295100,96000,96000,96000,96000,14
|
|
20240710,143600,96951100,96000,96000,96000,96000,0
|
|
20240710,143500,96951100,96000,96000,96000,96000,1
|
|
20240710,143400,96855100,96000,96000,96000,96000,1
|
|
20240710,143300,96759100,96000,96000,96000,96000,3
|
|
20240710,143200,96471100,96000,96000,96000,96000,1
|
|
20240710,143100,96375100,96000,95900,96000,95900,2
|
|
20240710,143000,96183200,96000,96000,96000,96000,1
|
|
20240710,142900,96087200,96000,96000,96000,96000,0
|
|
20240710,142800,96087200,96000,96000,96000,96000,1
|
|
20240710,142700,95991200,96000,96000,96000,96000,1
|
|
20240710,142600,95895200,96000,96000,96000,96000,45
|
|
20240710,142500,91575200,95900,95900,95900,95900,0
|
|
20240710,142400,91575200,95900,95900,95900,95900,0
|
|
20240710,142300,91575200,95900,95900,95900,95900,1
|
|
20240710,142200,91479300,96000,96000,96000,96000,0
|
|
20240710,142100,91479300,96000,96000,96000,96000,1
|
|
20240710,142000,91383300,96000,96000,96000,96000,5
|
|
20240710,141900,90903300,96000,95900,96000,95900,201
|
|
20240710,141800,71611100,95900,95900,95900,95900,57
|
|
20240710,141700,66144800,95900,95900,95900,95900,0
|
|
20240710,141600,66144800,95900,95900,95900,95900,1
|
|
20240710,141500,66048900,95900,95900,95900,95900,0
|
|
20240710,141400,66048900,95900,95900,95900,95900,7
|
|
20240710,141300,65377600,95900,95900,95900,95900,62
|
|
20240710,141200,59431800,96000,96000,96000,96000,1
|
|
20240710,141100,59335800,95900,95900,95900,95900,1
|
|
20240710,141000,59239900,95900,95900,95900,95900,3
|
|
20240710,140900,58952200,96000,96000,96000,96000,1
|
|
20240710,140800,58856200,96000,96000,96000,96000,0
|
|
20240710,140700,58856200,96000,96000,96000,96000,1
|
|
20240710,140600,58760200,96000,96000,96000,96000,1
|
|
20240710,140500,58664200,96000,96000,96000,96000,1
|
|
20240710,140400,58568200,96000,96000,96000,96000,2
|
|
20240710,140300,58376200,96000,96000,96000,96000,0
|
|
20240710,140200,58376200,96000,96000,96000,96000,1
|
|
20240710,140100,58280200,96000,96000,96000,96000,0
|
|
20240710,140000,58280200,96000,96000,96000,96000,2
|
|
20240710,135900,58088200,96000,96000,96000,96000,10
|
|
20240710,135800,57128200,96000,96000,96000,96000,1
|
|
20240710,135700,57032200,96000,96000,96000,96000,1
|
|
20240710,135600,56936200,96000,96000,96000,96000,0
|
|
20240710,135500,56936200,96000,96000,96000,96000,2
|
|
20240710,135400,56744200,96000,95900,96000,95900,10
|
|
20240710,135300,55784800,96000,96000,96000,96000,1
|
|
20240710,135200,55688800,96000,96000,96000,96000,0
|
|
20240710,135100,55688800,96000,96000,96000,96000,1
|
|
20240710,135000,55592800,96000,96000,96000,96000,0
|
|
20240710,134900,55592800,96000,96000,96000,96000,2
|
|
20240710,134800,55400800,96000,96000,96000,96000,1
|
|
20240710,134700,55304800,95900,95900,95900,95900,0
|
|
20240710,134600,55304800,95900,95900,95900,95900,0
|
|
20240710,134500,55304800,95900,95900,95900,95900,0
|
|
20240710,134400,55304800,95900,95900,95900,95900,1
|
|
20240710,134300,55208900,96000,96000,96000,96000,0
|
|
20240710,134200,55208900,96000,96000,96000,96000,1
|
|
20240710,134100,55112900,96000,96000,96000,96000,1
|
|
20240710,134000,55016900,95900,95900,95900,95900,0
|
|
20240710,133900,55016900,95900,95900,95900,95900,0
|
|
20240710,133800,55016900,95900,95900,95900,95900,0
|
|
20240710,133700,55016900,95900,95900,95900,95900,3
|
|
20240710,133600,54729200,95900,95900,95900,95900,27
|
|
20240710,133500,52139900,96000,96000,96000,96000,1
|
|
20240710,133400,52043900,96000,96000,96000,96000,1
|
|
20240710,133300,51947900,96000,96000,96000,96000,0
|
|
20240710,133200,51947900,96000,96000,96000,96000,2
|
|
20240710,133100,51755900,96000,96000,96000,96000,0
|
|
20240710,133000,51755900,96000,96000,96000,96000,1
|
|
20240710,132900,51659900,95900,95900,95900,95900,0
|
|
20240710,132800,51659900,95900,96000,96000,95900,11
|
|
20240710,132700,50604900,95900,95900,95900,95900,0
|
|
20240710,132600,50604900,95900,95900,95900,95900,0
|
|
20240710,132500,50604900,95900,96000,96000,95900,7
|
|
20240710,132400,49933500,96000,96000,96000,96000,0
|
|
20240710,132300,49933500,96000,96000,96000,96000,1
|
|
20240710,132200,49837500,96000,96000,96000,96000,0
|
|
20240710,132100,49837500,96000,96000,96000,96000,2
|
|
20240710,132000,49645500,96000,96000,96000,96000,0
|
|
20240710,131900,49645500,96000,96000,96000,96000,1
|
|
20240710,131800,49549500,95900,95900,95900,95900,1
|
|
20240710,131700,49453600,96000,96000,96000,96000,0
|
|
20240710,131600,49453600,96000,96000,96000,96000,1
|
|
20240710,131500,49357600,96000,96000,96000,96000,0
|
|
20240710,131400,49357600,96000,96000,96000,96000,2
|
|
20240710,131300,49165600,96000,96000,96000,96000,0
|
|
20240710,131200,49165600,96000,96000,96000,96000,1
|
|
20240710,131100,49069600,95900,95900,95900,95900,0
|
|
20240710,131000,49069600,95900,95900,95900,95900,0
|
|
20240710,130900,49069600,95900,96000,96000,95900,2
|
|
20240710,130800,48877700,95900,95900,95900,95900,5
|
|
20240710,130700,48398200,95800,95800,95800,95800,0
|
|
20240710,130600,48398200,95800,95800,95800,95800,0
|
|
20240710,130500,48398200,95800,95800,95800,95800,0
|
|
20240710,130400,48398200,95800,95800,95800,95800,0
|
|
20240710,130300,48398200,95800,95800,95800,95800,7
|
|
20240710,130200,47727600,95900,96000,96000,95900,4
|
|
20240710,130100,47343800,96000,96000,96000,96000,0
|
|
20240710,130000,47343800,96000,96000,96000,96000,1
|
|
20240710,125900,47247800,95900,95900,95900,95900,0
|
|
20240710,125800,47247800,95900,95900,95900,95900,0
|
|
20240710,125700,47247800,95900,95900,95900,95900,1
|
|
20240710,125600,47151900,95900,95900,95900,95900,0
|
|
20240710,125500,47151900,95900,95900,95900,95900,1
|
|
20240710,125400,47056000,95900,95900,95900,95900,0
|
|
20240710,125300,47056000,95900,95900,95900,95900,24
|
|
20240710,125200,44754400,95900,95900,95900,95900,0
|
|
20240710,125100,44754400,95900,95900,95900,95900,1
|
|
20240710,125000,44658500,95900,95900,95900,95900,0
|
|
20240710,124900,44658500,95900,95900,95900,95900,6
|
|
20240710,124800,44083100,95900,95900,95900,95900,1
|
|
20240710,124700,43987200,95900,95900,95900,95900,1
|
|
20240710,124600,43891300,95900,95900,95900,95900,1
|
|
20240710,124500,43795400,95900,95900,95900,95900,0
|
|
20240710,124400,43795400,95900,95900,95900,95900,1
|
|
20240710,124300,43699500,95900,95900,95900,95900,0
|
|
20240710,124200,43699500,95900,95900,95900,95900,1
|
|
20240710,124100,43603600,95800,95800,95800,95800,0
|
|
20240710,124000,43603600,95800,95800,95800,95800,0
|
|
20240710,123900,43603600,95800,95800,95800,95800,0
|
|
20240710,123800,43603600,95800,95800,95800,95800,11
|
|
20240710,123700,42549800,95900,95900,95900,95900,1
|
|
20240710,123600,42453900,95900,95900,95900,95900,1
|
|
20240710,123500,42358000,95900,95900,95900,95900,1
|
|
20240710,123400,42262100,95900,95900,95900,95900,0
|
|
20240710,123300,42262100,95900,95900,95900,95900,1
|
|
20240710,123200,42166200,95900,95900,95900,95900,1
|
|
20240710,123100,42070300,95900,95900,95900,95900,0
|
|
20240710,123000,42070300,95900,95900,95900,95900,1
|
|
20240710,122900,41974400,95900,95900,95900,95900,0
|
|
20240710,122800,41974400,95900,95900,95900,95900,14
|
|
20240710,122700,40631800,95900,95900,95900,95900,0
|
|
20240710,122600,40631800,95900,95900,95900,95900,0
|
|
20240710,122500,40631800,95900,95900,95900,95900,0
|
|
20240710,122400,40631800,95900,95900,95900,95900,0
|
|
20240710,122300,40631800,95900,95900,95900,95900,0
|
|
20240710,122200,40631800,95900,95900,95900,95900,0
|
|
20240710,122100,40631800,95900,95900,95900,95900,1
|
|
20240710,122000,40535900,95900,95900,95900,95900,28
|
|
20240710,121900,37850700,96000,96000,96000,96000,1
|
|
20240710,121800,37754700,96000,96000,96000,96000,2
|
|
20240710,121700,37562700,96000,96000,96000,96000,0
|
|
20240710,121600,37562700,96000,96000,96000,96000,1
|
|
20240710,121500,37466700,96000,96000,96000,96000,0
|
|
20240710,121400,37466700,96000,96000,96000,96000,2
|
|
20240710,121300,37274700,96000,96000,96000,96000,0
|
|
20240710,121200,37274700,96000,96000,96000,96000,1
|
|
20240710,121100,37178700,95900,95900,95900,95900,0
|
|
20240710,121000,37178700,95900,95900,95900,95900,0
|
|
20240710,120900,37178700,95900,95900,95900,95900,0
|
|
20240710,120800,37178700,95900,95900,95900,95900,0
|
|
20240710,120700,37178700,95900,95900,95900,95900,0
|
|
20240710,120600,37178700,95900,95900,95900,95900,0
|
|
20240710,120500,37178700,95900,95900,95900,95900,20
|
|
20240710,120400,35260700,96000,96000,96000,96000,3
|
|
20240710,120300,34972700,96000,96000,96000,96000,0
|
|
20240710,120200,34972700,96000,96000,96000,96000,1
|
|
20240710,120100,34876700,96000,96000,96000,96000,0
|
|
20240710,120000,34876700,96000,96000,96000,96000,2
|
|
20240710,115900,34684700,96000,96000,96000,96000,0
|
|
20240710,115800,34684700,96000,96000,96000,96000,1
|
|
20240710,115700,34588700,96000,96000,96000,96000,1
|
|
20240710,115600,34492700,96000,96000,96000,96000,0
|
|
20240710,115500,34492700,96000,96000,96000,96000,1
|
|
20240710,115400,34396700,96000,96000,96000,96000,0
|
|
20240710,115300,34396700,96000,96000,96000,96000,1
|
|
20240710,115200,34300700,96000,96000,96000,96000,1
|
|
20240710,115100,34204700,96000,96000,96000,96000,1
|
|
20240710,115000,34108700,96000,96000,96000,96000,1
|
|
20240710,114900,34012700,96000,96000,96000,96000,0
|
|
20240710,114800,34012700,96000,96000,96000,96000,1
|
|
20240710,114700,33916700,96000,96000,96000,96000,0
|
|
20240710,114600,33916700,96000,96000,96000,96000,1
|
|
20240710,114500,33820700,96000,96000,96000,96000,0
|
|
20240710,114400,33820700,96000,96000,96000,96000,1
|
|
20240710,114300,33724700,96000,96000,96000,96000,1
|
|
20240710,114200,33628700,96000,96000,96000,96000,0
|
|
20240710,114100,33628700,96000,96000,96000,96000,2
|
|
20240710,114000,33436700,96000,96000,96000,96000,0
|
|
20240710,113900,33436700,96000,96000,96000,96000,1
|
|
20240710,113800,33340700,95900,95900,95900,95900,0
|
|
20240710,113700,33340700,95900,95900,95900,95900,0
|
|
20240710,113600,33340700,95900,96000,96000,95900,7
|
|
20240710,113500,32669300,96000,96000,96000,96000,0
|
|
20240710,113400,32669300,96000,96000,96000,96000,1
|
|
20240710,113300,32573300,96000,96000,96000,96000,0
|
|
20240710,113200,32573300,96000,96000,96000,96000,1
|
|
20240710,113100,32477300,96000,96000,96000,96000,0
|
|
20240710,113000,32477300,96000,96000,96000,96000,2
|
|
20240710,112900,32285300,96000,96000,96000,96000,1
|
|
20240710,112800,32189300,95900,95900,95900,95900,0
|
|
20240710,112700,32189300,95900,95900,95900,95900,0
|
|
20240710,112600,32189300,95900,95900,95900,95900,0
|
|
20240710,112500,32189300,95900,95900,95900,95900,0
|
|
20240710,112400,32189300,95900,95900,95900,95900,0
|
|
20240710,112300,32189300,95900,95900,95900,95900,0
|
|
20240710,112200,32189300,95900,95900,95900,95900,0
|
|
20240710,112100,32189300,95900,95900,95900,95900,15
|
|
20240710,112000,30750800,96000,96000,96000,96000,2
|
|
20240710,111900,30558800,96000,96000,96000,96000,0
|
|
20240710,111800,30558800,96000,96000,96000,96000,1
|
|
20240710,111700,30462800,96000,96000,96000,96000,0
|
|
20240710,111600,30462800,96000,96000,96000,96000,1
|
|
20240710,111500,30366800,96000,96000,96000,96000,1
|
|
20240710,111400,30270800,96000,96000,96000,96000,0
|
|
20240710,111300,30270800,96000,96000,96000,96000,1
|
|
20240710,111200,30174800,96000,96000,96000,96000,5
|
|
20240710,111100,29694800,96000,96000,96000,96000,1
|
|
20240710,111000,29598800,96000,96000,96000,96000,0
|
|
20240710,110900,29598800,96000,96000,96000,96000,1
|
|
20240710,110800,29502800,96000,96000,96000,96000,1
|
|
20240710,110700,29406800,96000,96000,96000,96000,0
|
|
20240710,110600,29406800,96000,96000,96000,96000,11
|
|
20240710,110500,28350800,96000,96000,96000,96000,0
|
|
20240710,110400,28350800,96000,96000,96000,96000,2
|
|
20240710,110300,28158800,96000,96000,96000,96000,0
|
|
20240710,110200,28158800,96000,96000,96000,96000,1
|
|
20240710,110100,28062800,95900,95900,95900,95900,0
|
|
20240710,110000,28062800,95900,95900,95900,95900,0
|
|
20240710,105900,28062800,95900,95900,95900,95900,0
|
|
20240710,105800,28062800,95900,95900,95900,95900,0
|
|
20240710,105700,28062800,95900,95900,95900,95900,0
|
|
20240710,105600,28062800,95900,95900,95900,95900,0
|
|
20240710,105500,28062800,95900,95900,95900,95900,1
|
|
20240710,105400,27966900,95900,96000,96000,95900,7
|
|
20240710,105300,27295500,96000,96000,96000,96000,25
|
|
20240710,105200,24895500,96000,96000,96000,96000,0
|
|
20240710,105100,24895500,96000,96000,96000,96000,0
|
|
20240710,105000,24895500,96000,96000,96000,96000,20
|
|
20240710,104900,22975500,96100,96100,96100,96100,1
|
|
20240710,104800,22879400,96100,96100,96100,96100,2
|
|
20240710,104700,22687200,96100,96100,96100,96100,2
|
|
20240710,104600,22495000,96000,96000,96000,96000,0
|
|
20240710,104500,22495000,96000,96000,96000,96000,0
|
|
20240710,104400,22495000,96000,96000,96000,96000,0
|
|
20240710,104300,22495000,96000,96000,96000,96000,0
|
|
20240710,104200,22495000,96000,96000,96000,96000,0
|
|
20240710,104100,22495000,96000,96000,96000,96000,7
|
|
20240710,104000,21823000,96000,96000,96000,96000,0
|
|
20240710,103900,21823000,96000,96000,96000,96000,0
|
|
20240710,103800,21823000,96000,96000,96000,96000,0
|
|
20240710,103700,21823000,96000,96000,96000,96000,0
|
|
20240710,103600,21823000,96000,96100,96100,96000,7
|
|
20240710,103500,21150900,96100,96100,96100,96100,0
|
|
20240710,103400,21150900,96100,96100,96100,96100,1
|
|
20240710,103300,21054800,96100,96100,96100,96100,1
|
|
20240710,103200,20958700,96100,96100,96100,96100,2
|
|
20240710,103100,20766500,96200,96200,96200,96200,1
|
|
20240710,103000,20670300,96200,96200,96200,96200,0
|
|
20240710,102900,20670300,96200,96200,96200,96200,2
|
|
20240710,102800,20477900,96500,96500,96500,96500,0
|
|
20240710,102700,20477900,96500,96500,96500,96500,1
|
|
20240710,102600,20381400,96500,96500,96500,96500,1
|
|
20240710,102500,20284900,96500,96500,96500,96500,0
|
|
20240710,102400,20284900,96500,96500,96500,96500,1
|
|
20240710,102300,20188400,96500,96500,96500,96500,0
|
|
20240710,102200,20188400,96500,96500,96500,96500,1
|
|
20240710,102100,20091900,96500,96500,96500,96500,0
|
|
20240710,102000,20091900,96500,96500,96500,96500,1
|
|
20240710,101900,19995400,96500,96500,96500,96500,1
|
|
20240710,101800,19898900,96500,96500,96500,96500,0
|
|
20240710,101700,19898900,96500,96500,96500,96500,3
|
|
20240710,101600,19609400,96500,96500,96500,96500,1
|
|
20240710,101500,19512900,96100,96100,96100,96100,0
|
|
20240710,101400,19512900,96100,96100,96100,96100,0
|
|
20240710,101300,19512900,96100,96100,96100,96100,0
|
|
20240710,101200,19512900,96100,96100,96100,96100,0
|
|
20240710,101100,19512900,96100,96100,96100,96100,1
|
|
20240710,101000,19416800,96500,96500,96500,96500,1
|
|
20240710,100900,19320300,96500,96500,96500,96500,0
|
|
20240710,100800,19320300,96500,96400,96500,96400,4
|
|
20240710,100700,18934400,96400,96400,96400,96400,14
|
|
20240710,100600,17584800,96000,96000,96000,96000,0
|
|
20240710,100500,17584800,96000,96000,96000,96000,0
|
|
20240710,100400,17584800,96000,96000,96000,96000,0
|
|
20240710,100300,17584800,96000,96000,96000,96000,1
|
|
20240710,100200,17488800,96000,96000,96000,96000,0
|
|
20240710,100100,17488800,96000,96000,96000,96000,1
|
|
20240710,100000,17392800,96000,96000,96000,96000,0
|
|
20240710,095900,17392800,96000,96000,96000,96000,0
|
|
20240710,095800,17392800,96000,96000,96000,96000,1
|
|
20240710,095700,17296800,96000,96000,96000,96000,3
|
|
20240710,095600,17008800,96400,96400,96400,96400,1
|
|
20240710,095500,16912400,96400,96400,96400,96400,0
|
|
20240710,095400,16912400,96400,96400,96400,96400,1
|
|
20240710,095300,16816000,96400,96400,96400,96400,0
|
|
20240710,095200,16816000,96400,96400,96400,96400,1
|
|
20240710,095100,16719600,96400,96400,96400,96400,1
|
|
20240710,095000,16623200,96400,96400,96400,96400,0
|
|
20240710,094900,16623200,96400,96400,96400,96400,1
|
|
20240710,094800,16526800,96400,96400,96400,96400,0
|
|
20240710,094700,16526800,96400,96400,96400,96400,1
|
|
20240710,094600,16430400,96400,96400,96400,96400,0
|
|
20240710,094500,16430400,96400,96400,96400,96400,2
|
|
20240710,094400,16237600,96400,96400,96400,96400,1
|
|
20240710,094300,16141200,96400,96400,96400,96400,0
|
|
20240710,094200,16141200,96400,96400,96400,96400,1
|
|
20240710,094100,16044800,96400,96400,96400,96400,0
|
|
20240710,094000,16044800,96400,96400,96400,96400,1
|
|
20240710,093900,15948400,96400,96400,96400,96400,0
|
|
20240710,093800,15948400,96400,96400,96400,96400,1
|
|
20240710,093700,15852000,96400,96400,96400,96400,1
|
|
20240710,093600,15755600,96400,96400,96400,96400,0
|
|
20240710,093500,15755600,96400,96400,96400,96400,1
|
|
20240710,093400,15659200,96400,96400,96400,96400,0
|
|
20240710,093300,15659200,96400,96400,96400,96400,1
|
|
20240710,093200,15562800,96400,96400,96400,96400,0
|
|
20240710,093100,15562800,96400,96400,96400,96400,1
|
|
20240710,093000,15466400,96400,96400,96400,96400,1
|
|
20240710,092900,15370000,96500,96500,96500,96500,0
|
|
20240710,092800,15370000,96500,96500,96500,96500,1
|
|
20240710,092700,15273500,96500,96500,96500,96500,0
|
|
20240710,092600,15273500,96500,96500,96500,96500,1
|
|
20240710,092500,15177000,95800,95800,95800,95800,0
|
|
20240710,092400,15177000,95800,96000,96000,95800,50
|
|
20240710,092300,10386100,96600,96600,96600,96600,1
|
|
20240710,092200,10289500,96600,96600,96600,96600,0
|
|
20240710,092100,10289500,96600,96600,96600,96600,1
|
|
20240710,092000,10192900,96600,96600,96600,96600,0
|
|
20240710,091900,10192900,96600,96600,96600,96600,1
|
|
20240710,091800,10096300,96600,96600,96600,96600,0
|
|
20240710,091700,10096300,96600,96600,96600,96600,1
|
|
20240710,091600,9999700,96600,96400,96600,96400,30
|
|
20240710,091500,7104700,96000,96000,96000,96000,0
|
|
20240710,091400,7104700,96000,96000,96000,96000,0
|
|
20240710,091300,7104700,96000,96000,96000,96000,20
|
|
20240710,091200,5184700,96000,96000,96000,96000,10
|
|
20240710,091100,4224700,96100,96100,96100,96100,1
|
|
20240710,091000,4128600,96100,96100,96100,96100,13
|
|
20240710,090900,2879300,95800,95800,95800,95800,0
|
|
20240710,090800,2879300,95800,96100,96100,95800,22
|
|
20240710,090700,769800,96100,96100,96100,96100,0
|
|
20240710,090600,769800,96100,96100,96100,96100,0
|
|
20240710,090500,769800,96100,96300,96300,96100,8
|
|
20240710,090400,0,96300,96300,96300,96300,0
|
|
20240710,090300,0,96300,96300,96300,96300,0
|
|
20240710,090200,0,96300,96300,96300,96300,0
|
|
20240710,090100,0,96300,96300,96300,96300,0
|
|
20240710,090000,0,96300,96300,96300,96300,0
|