676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,201300,997072600,39400,39400,39400,39400,202
|
|
20240717,201200,997072600,39400,39400,39400,39400,0
|
|
20240717,201100,997072600,39400,39400,39400,39400,0
|
|
20240717,201000,997072600,39400,39400,39400,39400,0
|
|
20240717,200900,997072600,39400,39400,39400,39400,0
|
|
20240717,200800,997072600,39400,39400,39400,39400,0
|
|
20240717,200700,997072600,39400,39400,39400,39400,0
|
|
20240717,200600,997072600,39400,39400,39400,39400,0
|
|
20240717,200500,997072600,39400,39400,39400,39400,0
|
|
20240717,200400,997072600,39400,39400,39400,39400,0
|
|
20240717,200300,997072600,39400,39400,39400,39400,0
|
|
20240717,200200,997072600,39400,39400,39400,39400,0
|
|
20240717,200100,997072600,39400,39400,39400,39400,0
|
|
20240717,200000,997072600,39400,39400,39400,39400,0
|
|
20240717,195900,997072600,39400,39400,39400,39400,0
|
|
20240717,195800,997072600,39400,39400,39400,39400,0
|
|
20240717,195700,997072600,39400,39400,39400,39400,0
|
|
20240717,195600,997072600,39400,39400,39400,39400,0
|
|
20240717,195500,997072600,39400,39400,39400,39400,0
|
|
20240717,195400,997072600,39400,39400,39400,39400,0
|
|
20240717,195300,997072600,39400,39400,39400,39400,0
|
|
20240717,195200,997072600,39400,39400,39400,39400,0
|
|
20240717,195100,997072600,39400,39400,39400,39400,0
|
|
20240717,195000,997072600,39400,39400,39400,39400,0
|
|
20240717,194900,997072600,39400,39400,39400,39400,0
|
|
20240717,194800,997072600,39400,39400,39400,39400,0
|
|
20240717,194700,997072600,39400,39400,39400,39400,0
|
|
20240717,194600,997072600,39400,39400,39400,39400,0
|
|
20240717,194500,997072600,39400,39400,39400,39400,0
|
|
20240717,194400,997072600,39400,39400,39400,39400,0
|
|
20240717,194300,997072600,39400,39400,39400,39400,202
|
|
20240717,194200,997072600,39400,39400,39400,39400,0
|
|
20240717,194100,997072600,39400,39400,39400,39400,0
|
|
20240717,194000,997072600,39400,39400,39400,39400,0
|
|
20240717,193900,997072600,39400,39400,39400,39400,0
|
|
20240717,193800,997072600,39400,39400,39400,39400,0
|
|
20240717,193700,997072600,39400,39400,39400,39400,0
|
|
20240717,193600,997072600,39400,39400,39400,39400,0
|
|
20240717,193500,997072600,39400,39400,39400,39400,0
|
|
20240717,193400,997072600,39400,39400,39400,39400,0
|
|
20240717,193300,997072600,39400,39400,39400,39400,0
|
|
20240717,193200,997072600,39400,39400,39400,39400,0
|
|
20240717,193100,997072600,39400,39400,39400,39400,0
|
|
20240717,193000,997072600,39400,39400,39400,39400,0
|
|
20240717,192900,997072600,39400,39400,39400,39400,0
|
|
20240717,192800,997072600,39400,39400,39400,39400,0
|
|
20240717,192700,997072600,39400,39400,39400,39400,0
|
|
20240717,192600,997072600,39400,39400,39400,39400,0
|
|
20240717,192500,997072600,39400,39400,39400,39400,0
|
|
20240717,192400,997072600,39400,39400,39400,39400,0
|
|
20240717,192300,997072600,39400,39400,39400,39400,0
|
|
20240717,192200,997072600,39400,39400,39400,39400,0
|
|
20240717,192100,997072600,39400,39400,39400,39400,0
|
|
20240717,192000,997072600,39400,39400,39400,39400,0
|
|
20240717,191900,997072600,39400,39400,39400,39400,0
|
|
20240717,191800,997072600,39400,39400,39400,39400,0
|
|
20240717,191700,997072600,39400,39400,39400,39400,0
|
|
20240717,191600,997072600,39400,39400,39400,39400,0
|
|
20240717,191500,997072600,39400,39400,39400,39400,0
|
|
20240717,191400,997072600,39400,39400,39400,39400,0
|
|
20240717,191300,997072600,39400,39400,39400,39400,202
|
|
20240717,191200,997072600,39400,39400,39400,39400,0
|
|
20240717,191100,997072600,39400,39400,39400,39400,0
|
|
20240717,191000,997072600,39400,39400,39400,39400,0
|
|
20240717,190900,997072600,39400,39400,39400,39400,0
|
|
20240717,190800,997072600,39400,39400,39400,39400,0
|
|
20240717,190700,997072600,39400,39400,39400,39400,0
|
|
20240717,190600,997072600,39400,39400,39400,39400,0
|
|
20240717,190500,997072600,39400,39400,39400,39400,0
|
|
20240717,190400,997072600,39400,39400,39400,39400,0
|
|
20240717,190300,997072600,39400,39400,39400,39400,0
|
|
20240717,190200,997072600,39400,39400,39400,39400,0
|
|
20240717,190100,997072600,39400,39400,39400,39400,0
|
|
20240717,190000,997072600,39400,39400,39400,39400,0
|
|
20240717,185900,997072600,39400,39400,39400,39400,0
|
|
20240717,185800,997072600,39400,39400,39400,39400,0
|
|
20240717,185700,997072600,39400,39400,39400,39400,0
|
|
20240717,185600,997072600,39400,39400,39400,39400,0
|
|
20240717,185500,997072600,39400,39400,39400,39400,0
|
|
20240717,185400,997072600,39400,39400,39400,39400,0
|
|
20240717,185300,997072600,39400,39400,39400,39400,0
|
|
20240717,185200,997072600,39400,39400,39400,39400,0
|
|
20240717,185100,997072600,39400,39400,39400,39400,0
|
|
20240717,185000,997072600,39400,39400,39400,39400,0
|
|
20240717,184900,997072600,39400,39400,39400,39400,0
|
|
20240717,184800,997072600,39400,39400,39400,39400,0
|
|
20240717,184700,997072600,39400,39400,39400,39400,0
|
|
20240717,184600,997072600,39400,39400,39400,39400,0
|
|
20240717,184500,997072600,39400,39400,39400,39400,0
|
|
20240717,184400,997072600,39400,39400,39400,39400,0
|
|
20240717,184300,997072600,39400,39400,39400,39400,202
|
|
20240717,184200,997072600,39400,39400,39400,39400,0
|
|
20240717,184100,997072600,39400,39400,39400,39400,0
|
|
20240717,184000,997072600,39400,39400,39400,39400,0
|
|
20240717,183900,997072600,39400,39400,39400,39400,0
|
|
20240717,183800,997072600,39400,39400,39400,39400,0
|
|
20240717,183700,997072600,39400,39400,39400,39400,0
|
|
20240717,183600,997072600,39400,39400,39400,39400,0
|
|
20240717,183500,997072600,39400,39400,39400,39400,0
|
|
20240717,183400,997072600,39400,39400,39400,39400,0
|
|
20240717,183300,997072600,39400,39400,39400,39400,0
|
|
20240717,183200,997072600,39400,39400,39400,39400,0
|
|
20240717,183100,997072600,39400,39400,39400,39400,0
|
|
20240717,183000,997072600,39400,39400,39400,39400,0
|
|
20240717,182900,997072600,39400,39400,39400,39400,0
|
|
20240717,182800,997072600,39400,39400,39400,39400,0
|
|
20240717,182700,997072600,39400,39400,39400,39400,0
|
|
20240717,182600,997072600,39400,39400,39400,39400,0
|
|
20240717,182500,997072600,39400,39400,39400,39400,0
|
|
20240717,182400,997072600,39400,39400,39400,39400,0
|
|
20240717,182300,997072600,39400,39400,39400,39400,0
|
|
20240717,182200,997072600,39400,39400,39400,39400,0
|
|
20240717,182100,997072600,39400,39400,39400,39400,0
|
|
20240717,182000,997072600,39400,39400,39400,39400,0
|
|
20240717,181900,997072600,39400,39400,39400,39400,0
|
|
20240717,181800,997072600,39400,39400,39400,39400,0
|
|
20240717,181700,997072600,39400,39400,39400,39400,0
|
|
20240717,181600,997072600,39400,39400,39400,39400,0
|
|
20240717,181500,997072600,39400,39400,39400,39400,0
|
|
20240717,181400,997072600,39400,39400,39400,39400,0
|
|
20240717,181300,997072600,39400,39400,39400,39400,202
|
|
20240717,181200,997072600,39400,39400,39400,39400,0
|
|
20240717,181100,997072600,39400,39400,39400,39400,0
|
|
20240717,181000,997072600,39400,39400,39400,39400,0
|
|
20240717,180900,997072600,39400,39400,39400,39400,0
|
|
20240717,180800,997072600,39400,39400,39400,39400,0
|
|
20240717,180700,997072600,39400,39400,39400,39400,0
|
|
20240717,180600,997072600,39400,39400,39400,39400,0
|
|
20240717,180500,997072600,39400,39400,39400,39400,0
|
|
20240717,180400,997072600,39400,39400,39400,39400,0
|
|
20240717,180300,997072600,39400,39400,39400,39400,0
|
|
20240717,180200,997072600,39400,39400,39400,39400,0
|
|
20240717,180100,997072600,39400,39400,39400,39400,0
|
|
20240717,180000,997072600,39400,39400,39400,39400,0
|
|
20240717,175900,997072600,39400,39400,39400,39400,0
|
|
20240717,175800,997072600,39400,39400,39400,39400,0
|
|
20240717,175700,997072600,39400,39400,39400,39400,0
|
|
20240717,175600,997072600,39400,39400,39400,39400,0
|
|
20240717,175500,997072600,39400,39400,39400,39400,0
|
|
20240717,175400,997072600,39400,39400,39400,39400,0
|
|
20240717,175300,997072600,39400,39400,39400,39400,0
|
|
20240717,175200,997072600,39400,39400,39400,39400,0
|
|
20240717,175100,997072600,39400,39400,39400,39400,0
|
|
20240717,175000,997072600,39400,39400,39400,39400,0
|
|
20240717,174900,997072600,39400,39400,39400,39400,0
|
|
20240717,174800,997072600,39400,39400,39400,39400,0
|
|
20240717,174700,997072600,39400,39400,39400,39400,0
|
|
20240717,174600,997072600,39400,39400,39400,39400,0
|
|
20240717,174500,997072600,39400,39400,39400,39400,0
|
|
20240717,174400,997072600,39400,39400,39400,39400,0
|
|
20240717,174300,997072600,39400,39400,39400,39400,202
|
|
20240717,174200,997072600,39400,39400,39400,39400,0
|
|
20240717,174100,997072600,39400,39400,39400,39400,0
|
|
20240717,174000,997072600,39400,39400,39400,39400,0
|
|
20240717,173900,997072600,39400,39400,39400,39400,0
|
|
20240717,173800,997072600,39400,39400,39400,39400,0
|
|
20240717,173700,997072600,39400,39400,39400,39400,0
|
|
20240717,173600,997072600,39400,39400,39400,39400,0
|
|
20240717,173500,997072600,39400,39400,39400,39400,0
|
|
20240717,173400,997072600,39400,39400,39400,39400,0
|
|
20240717,173300,997072600,39400,39400,39400,39400,0
|
|
20240717,173200,997072600,39400,39400,39400,39400,0
|
|
20240717,173100,997072600,39400,39400,39400,39400,0
|
|
20240717,173000,997072600,39400,39400,39400,39400,0
|
|
20240717,172900,997072600,39400,39400,39400,39400,0
|
|
20240717,172800,997072600,39400,39400,39400,39400,0
|
|
20240717,172700,997072600,39400,39400,39400,39400,0
|
|
20240717,172600,997072600,39400,39400,39400,39400,0
|
|
20240717,172500,997072600,39400,39400,39400,39400,0
|
|
20240717,172400,997072600,39400,39400,39400,39400,0
|
|
20240717,172300,997072600,39400,39400,39400,39400,0
|
|
20240717,172200,997072600,39400,39400,39400,39400,0
|
|
20240717,172100,997072600,39400,39400,39400,39400,0
|
|
20240717,172000,997072600,39400,39400,39400,39400,0
|
|
20240717,171900,997072600,39400,39400,39400,39400,0
|
|
20240717,171800,997072600,39400,39400,39400,39400,0
|
|
20240717,171700,997072600,39400,39400,39400,39400,0
|
|
20240717,171600,997072600,39400,39400,39400,39400,0
|
|
20240717,171500,997072600,39400,39400,39400,39400,0
|
|
20240717,171400,997072600,39400,39400,39400,39400,0
|
|
20240717,171300,997072600,39400,39400,39400,39400,202
|
|
20240717,171200,997072600,39400,39400,39400,39400,0
|
|
20240717,171100,997072600,39400,39400,39400,39400,0
|
|
20240717,171000,997072600,39400,39400,39400,39400,0
|
|
20240717,170900,997072600,39400,39400,39400,39400,0
|
|
20240717,170800,997072600,39400,39400,39400,39400,0
|
|
20240717,170700,997072600,39400,39400,39400,39400,0
|
|
20240717,170600,997072600,39400,39400,39400,39400,0
|
|
20240717,170500,997072600,39400,39400,39400,39400,0
|
|
20240717,170400,997072600,39400,39400,39400,39400,0
|
|
20240717,170300,997072600,39400,39400,39400,39400,0
|
|
20240717,170200,997072600,39400,39400,39400,39400,0
|
|
20240717,170100,997072600,39400,39400,39400,39400,0
|
|
20240717,170000,997072600,39400,39400,39400,39400,0
|
|
20240717,165900,997072600,39400,39400,39400,39400,0
|
|
20240717,165800,997072600,39400,39400,39400,39400,0
|
|
20240717,165700,997072600,39400,39400,39400,39400,0
|
|
20240717,165600,997072600,39400,39400,39400,39400,0
|
|
20240717,165500,997072600,39400,39400,39400,39400,0
|
|
20240717,165400,997072600,39400,39400,39400,39400,0
|
|
20240717,165300,997072600,39400,39400,39400,39400,0
|
|
20240717,165200,997072600,39400,39400,39400,39400,0
|
|
20240717,165100,997072600,39400,39400,39400,39400,0
|
|
20240717,165000,997072600,39400,39400,39400,39400,0
|
|
20240717,164900,997072600,39400,39400,39400,39400,0
|
|
20240717,164800,997072600,39400,39400,39400,39400,0
|
|
20240717,164700,997072600,39400,39400,39400,39400,0
|
|
20240717,164600,997072600,39400,39400,39400,39400,0
|
|
20240717,164500,997072600,39400,39400,39400,39400,0
|
|
20240717,164400,997072600,39400,39400,39400,39400,0
|
|
20240717,164300,997072600,39400,39400,39400,39400,202
|
|
20240717,164200,997072600,39400,39400,39400,39400,0
|
|
20240717,164100,997072600,39400,39400,39400,39400,0
|
|
20240717,164000,997072600,39400,39400,39400,39400,0
|
|
20240717,163900,997072600,39400,39400,39400,39400,0
|
|
20240717,163800,997072600,39400,39400,39400,39400,0
|
|
20240717,163700,997072600,39400,39400,39400,39400,0
|
|
20240717,163600,997072600,39400,39400,39400,39400,0
|
|
20240717,163500,997072600,39400,39400,39400,39400,0
|
|
20240717,163400,997072600,39400,39400,39400,39400,0
|
|
20240717,163300,997072600,39400,39400,39400,39400,0
|
|
20240717,163200,997072600,39400,39400,39400,39400,0
|
|
20240717,163100,997072600,39400,39400,39400,39400,0
|
|
20240717,163000,997072600,39400,39400,39400,39400,0
|
|
20240717,162900,997072600,39400,39400,39400,39400,0
|
|
20240717,162800,997072600,39400,39400,39400,39400,0
|
|
20240717,162700,997072600,39400,39400,39400,39400,0
|
|
20240717,162600,997072600,39400,39400,39400,39400,0
|
|
20240717,162500,997072600,39400,39400,39400,39400,0
|
|
20240717,162400,997072600,39400,39400,39400,39400,0
|
|
20240717,162300,997072600,39400,39400,39400,39400,0
|
|
20240717,162200,997072600,39400,39400,39400,39400,0
|
|
20240717,162100,997072600,39400,39400,39400,39400,0
|
|
20240717,162000,997072600,39400,39400,39400,39400,0
|
|
20240717,161900,997072600,39400,39400,39400,39400,0
|
|
20240717,161800,997072600,39400,39400,39400,39400,0
|
|
20240717,161700,997072600,39400,39400,39400,39400,0
|
|
20240717,161600,997072600,39400,39400,39400,39400,0
|
|
20240717,161500,997072600,39400,39400,39400,39400,0
|
|
20240717,161400,997072600,39400,39400,39400,39400,0
|
|
20240717,161300,997072600,39400,39400,39400,39400,202
|
|
20240717,161200,997072600,39400,39400,39400,39400,0
|
|
20240717,161100,997072600,39400,39400,39400,39400,0
|
|
20240717,161000,997072600,39400,39400,39400,39400,0
|
|
20240717,160900,997072600,39400,39400,39400,39400,0
|
|
20240717,160800,997072600,39400,39400,39400,39400,0
|
|
20240717,160700,997072600,39400,39400,39400,39400,0
|
|
20240717,160600,997072600,39400,39400,39400,39400,0
|
|
20240717,160500,997072600,39400,39400,39400,39400,0
|
|
20240717,160400,997072600,39400,39400,39400,39400,0
|
|
20240717,160300,997072600,39400,39400,39400,39400,0
|
|
20240717,160200,997072600,39400,39400,39400,39400,0
|
|
20240717,160100,997072600,39400,39400,39400,39400,0
|
|
20240717,160000,997072600,39400,39400,39400,39400,0
|
|
20240717,155900,997072600,39400,39400,39400,39400,0
|
|
20240717,155800,997072600,39400,39400,39400,39400,0
|
|
20240717,155700,997072600,39400,39400,39400,39400,0
|
|
20240717,155600,997072600,39400,39400,39400,39400,0
|
|
20240717,155500,997072600,39400,39400,39400,39400,0
|
|
20240717,155400,997072600,39400,39400,39400,39400,0
|
|
20240717,155300,997072600,39400,39400,39400,39400,0
|
|
20240717,155200,997072600,39400,39400,39400,39400,0
|
|
20240717,155100,997072600,39400,39400,39400,39400,0
|
|
20240717,155000,997072600,39400,39400,39400,39400,0
|
|
20240717,154900,997072600,39400,39400,39400,39400,0
|
|
20240717,154800,997072600,39400,39400,39400,39400,0
|
|
20240717,154700,997072600,39400,39400,39400,39400,0
|
|
20240717,154600,997072600,39400,39400,39400,39400,0
|
|
20240717,154500,997072600,39400,39400,39400,39400,0
|
|
20240717,154400,997072600,39400,39400,39400,39400,0
|
|
20240717,154300,997072600,39400,39400,39400,39400,202
|
|
20240717,154200,997072600,39400,39400,39400,39400,0
|
|
20240717,154100,997072600,39400,39400,39400,39400,0
|
|
20240717,154000,997072600,39400,39400,39400,39400,0
|
|
20240717,153900,997072600,39400,39400,39400,39400,0
|
|
20240717,153800,997072600,39400,39400,39400,39400,0
|
|
20240717,153700,997072600,39400,39400,39400,39400,0
|
|
20240717,153600,997072600,39400,39400,39400,39400,0
|
|
20240717,153500,997072600,39400,39400,39400,39400,0
|
|
20240717,153400,997072600,39400,39400,39400,39400,0
|
|
20240717,153300,997072600,39400,39400,39400,39400,0
|
|
20240717,153200,997072600,39400,39400,39400,39400,0
|
|
20240717,153100,997072600,39400,39400,39400,39400,0
|
|
20240717,153000,997072600,39400,39400,39400,39400,202
|
|
20240717,152900,989113800,39400,39400,39400,39400,0
|
|
20240717,152800,989113800,39400,39400,39400,39400,0
|
|
20240717,152700,989113800,39400,39400,39400,39400,0
|
|
20240717,152600,989113800,39400,39400,39400,39400,0
|
|
20240717,152500,989113800,39400,39400,39400,39400,0
|
|
20240717,152400,989113800,39400,39400,39400,39400,0
|
|
20240717,152300,989113800,39400,39400,39400,39400,0
|
|
20240717,152200,989113800,39400,39400,39400,39400,0
|
|
20240717,152100,989113800,39400,39400,39400,39400,0
|
|
20240717,152000,989113800,39400,39400,39400,39400,0
|
|
20240717,151900,989113800,39400,39500,39500,39400,805
|
|
20240717,151800,957369850,39500,39600,39600,39500,10
|
|
20240717,151700,956974050,39600,39600,39600,39600,4
|
|
20240717,151600,956815650,39500,39550,39600,39500,10
|
|
20240717,151500,956420000,39550,39600,39600,39550,14
|
|
20240717,151400,955865800,39600,39500,39600,39500,31
|
|
20240717,151300,954639700,39500,39500,39500,39500,0
|
|
20240717,151200,954639700,39500,39500,39500,39500,0
|
|
20240717,151100,954639700,39500,39550,39550,39500,25
|
|
20240717,151000,953652150,39600,39550,39600,39500,780
|
|
20240717,150900,922833000,39600,39600,39600,39600,1
|
|
20240717,150800,922793400,39600,39600,39600,39600,10
|
|
20240717,150700,922397400,39600,39550,39600,39550,119
|
|
20240717,150600,917690800,39600,39550,39600,39550,16
|
|
20240717,150500,917057700,39550,39550,39550,39550,20
|
|
20240717,150400,916266700,39600,39650,39650,39600,252
|
|
20240717,150300,906287350,39650,39650,39650,39650,0
|
|
20240717,150200,906287350,39650,39650,39650,39650,1
|
|
20240717,150100,906247700,39650,39600,39700,39600,85
|
|
20240717,150000,902881500,39600,39600,39600,39600,17
|
|
20240717,145900,902208300,39600,39600,39600,39600,52
|
|
20240717,145800,900149100,39700,39700,39700,39700,0
|
|
20240717,145700,900149100,39700,39650,39700,39600,78
|
|
20240717,145600,897060050,39650,39650,39650,39650,36
|
|
20240717,145500,895632650,39700,39700,39700,39700,0
|
|
20240717,145400,895632650,39700,39700,39700,39700,0
|
|
20240717,145300,895632650,39700,39700,39700,39650,66
|
|
20240717,145200,893012950,39700,39700,39700,39700,10
|
|
20240717,145100,892615950,39700,39700,39700,39700,0
|
|
20240717,145000,892615950,39700,39700,39700,39700,0
|
|
20240717,144900,892615950,39700,39700,39700,39700,0
|
|
20240717,144800,892615950,39700,39700,39700,39700,48
|
|
20240717,144700,890710350,39700,39700,39700,39700,0
|
|
20240717,144600,890710350,39700,39750,39750,39700,82
|
|
20240717,144500,887452400,39700,39700,39700,39700,0
|
|
20240717,144400,887452400,39700,39700,39700,39700,0
|
|
20240717,144300,887452400,39700,39700,39700,39700,3
|
|
20240717,144200,887333300,39750,39750,39750,39750,1
|
|
20240717,144100,887293550,39700,39700,39700,39700,11
|
|
20240717,144000,886856850,39750,39750,39750,39750,30
|
|
20240717,143900,885664350,39750,39750,39750,39750,10
|
|
20240717,143800,885266850,39700,39700,39700,39700,0
|
|
20240717,143700,885266850,39700,39700,39700,39700,0
|
|
20240717,143600,885266850,39700,39700,39700,39700,0
|
|
20240717,143500,885266850,39700,39700,39700,39700,4
|
|
20240717,143400,885108050,39750,39750,39750,39750,31
|
|
20240717,143300,883875800,39750,39750,39750,39750,11
|
|
20240717,143200,883438550,39750,39750,39750,39750,5
|
|
20240717,143100,883239800,39750,39750,39750,39750,18
|
|
20240717,143000,882524300,39750,39700,39750,39700,82
|
|
20240717,142900,879267300,39700,39700,39700,39700,100
|
|
20240717,142800,875297300,39700,39700,39700,39700,0
|
|
20240717,142700,875297300,39700,39700,39700,39700,60
|
|
20240717,142600,872915300,39700,39700,39700,39700,2
|
|
20240717,142500,872835900,39650,39650,39650,39650,2
|
|
20240717,142400,872756600,39650,39650,39650,39650,68
|
|
20240717,142300,870060400,39650,39650,39650,39650,0
|
|
20240717,142200,870060400,39650,39650,39650,39650,1
|
|
20240717,142100,870020750,39600,39600,39600,39600,50
|
|
20240717,142000,868040750,39650,39650,39650,39650,4
|
|
20240717,141900,867882150,39600,39600,39600,39600,86
|
|
20240717,141800,864476550,39550,39550,39550,39550,0
|
|
20240717,141700,864476550,39550,39550,39550,39550,0
|
|
20240717,141600,864476550,39550,39550,39550,39550,81
|
|
20240717,141500,861273000,39600,39600,39600,39600,0
|
|
20240717,141400,861273000,39600,39600,39600,39600,36
|
|
20240717,141300,859847400,39600,39600,39600,39600,5
|
|
20240717,141200,859649400,39600,39600,39600,39600,0
|
|
20240717,141100,859649400,39600,39600,39600,39600,0
|
|
20240717,141000,859649400,39600,39600,39600,39600,0
|
|
20240717,140900,859649400,39600,39600,39600,39600,1
|
|
20240717,140800,859609800,39500,39500,39500,39500,0
|
|
20240717,140700,859609800,39500,39500,39500,39500,0
|
|
20240717,140600,859609800,39500,39550,39550,39500,60
|
|
20240717,140500,857239650,39600,39600,39600,39600,5
|
|
20240717,140400,857041650,39600,39600,39600,39600,1
|
|
20240717,140300,857002050,39500,39550,39550,39500,16
|
|
20240717,140200,856369850,39600,39550,39600,39550,7
|
|
20240717,140100,856092950,39550,39550,39550,39550,80
|
|
20240717,140000,852928950,39600,39600,39600,39600,4
|
|
20240717,135900,852770550,39600,39500,39600,39500,112
|
|
20240717,135800,848346350,39500,39500,39500,39500,0
|
|
20240717,135700,848346350,39500,39500,39500,39500,0
|
|
20240717,135600,848346350,39500,39500,39500,39500,5
|
|
20240717,135500,848148850,39500,39550,39550,39500,255
|
|
20240717,135400,838071350,39650,39650,39650,39650,0
|
|
20240717,135300,838071350,39650,39650,39650,39650,0
|
|
20240717,135200,838071350,39650,39650,39650,39650,30
|
|
20240717,135100,836881850,39650,39650,39650,39650,0
|
|
20240717,135000,836881850,39650,39650,39650,39650,26
|
|
20240717,134900,835850950,39650,39650,39650,39650,12
|
|
20240717,134800,835375150,39500,39500,39500,39500,0
|
|
20240717,134700,835375150,39500,39500,39500,39500,0
|
|
20240717,134600,835375150,39500,39500,39500,39500,0
|
|
20240717,134500,835375150,39500,39500,39500,39500,0
|
|
20240717,134400,835375150,39500,39500,39500,39500,0
|
|
20240717,134300,835375150,39500,39550,39550,39500,80
|
|
20240717,134200,832215100,39550,39550,39550,39550,0
|
|
20240717,134100,832215100,39550,39550,39550,39550,191
|
|
20240717,134000,824661050,39600,39600,39600,39600,70
|
|
20240717,133900,821889050,39600,39600,39600,39600,0
|
|
20240717,133800,821889050,39600,39600,39600,39600,0
|
|
20240717,133700,821889050,39600,39600,39600,39600,0
|
|
20240717,133600,821889050,39600,39600,39600,39600,0
|
|
20240717,133500,821889050,39600,39600,39600,39600,0
|
|
20240717,133400,821889050,39600,39600,39600,39600,0
|
|
20240717,133300,821889050,39600,39600,39600,39600,22
|
|
20240717,133200,821017850,39600,39600,39600,39600,0
|
|
20240717,133100,821017850,39600,39600,39600,39600,10
|
|
20240717,133000,820621850,39600,39600,39600,39600,3
|
|
20240717,132900,820503050,39600,39600,39600,39600,0
|
|
20240717,132800,820503050,39600,39600,39600,39600,0
|
|
20240717,132700,820503050,39600,39600,39600,39600,70
|
|
20240717,132600,817731050,39600,39600,39600,39600,0
|
|
20240717,132500,817731050,39600,39600,39600,39600,0
|
|
20240717,132400,817731050,39600,39650,39650,39600,52
|
|
20240717,132300,815671800,39650,39650,39650,39650,1
|
|
20240717,132200,815632150,39650,39650,39650,39650,1
|
|
20240717,132100,815592500,39650,39650,39650,39650,10
|
|
20240717,132000,815196000,39650,39650,39650,39650,1
|
|
20240717,131900,815156350,39650,39600,39650,39600,3
|
|
20240717,131800,815037500,39600,39600,39600,39600,10
|
|
20240717,131700,814641500,39600,39600,39600,39600,54
|
|
20240717,131600,812503100,39600,39600,39600,39600,0
|
|
20240717,131500,812503100,39600,39600,39650,39600,27
|
|
20240717,131400,811433850,39600,39600,39600,39600,0
|
|
20240717,131300,811433850,39600,39600,39600,39600,0
|
|
20240717,131200,811433850,39600,39600,39600,39600,7
|
|
20240717,131100,811156650,39550,39650,39650,39550,79
|
|
20240717,131000,808031750,39650,39650,39650,39650,6
|
|
20240717,130900,807793850,39700,39700,39700,39700,0
|
|
20240717,130800,807793850,39700,39700,39700,39700,6
|
|
20240717,130700,807555650,39650,39650,39650,39650,5
|
|
20240717,130600,807357400,39700,39650,39700,39550,81
|
|
20240717,130500,804149650,39600,39600,39600,39600,0
|
|
20240717,130400,804149650,39600,39700,39700,39600,106
|
|
20240717,130300,799949050,39900,39900,39900,39900,4
|
|
20240717,130200,799789450,39900,39900,39900,39900,10
|
|
20240717,130100,799390450,39950,39950,39950,39950,155
|
|
20240717,130000,793198200,39950,39950,39950,39950,1
|
|
20240717,125900,793158250,39950,39950,39950,39950,1
|
|
20240717,125800,793118300,40000,40000,40000,40000,0
|
|
20240717,125700,793118300,40000,40000,40000,40000,0
|
|
20240717,125600,793118300,40000,40000,40000,40000,0
|
|
20240717,125500,793118300,40000,40000,40000,40000,0
|
|
20240717,125400,793118300,40000,40000,40000,40000,1
|
|
20240717,125300,793078300,40000,39800,40000,39700,41
|
|
20240717,125200,791445550,39800,39800,39800,39800,0
|
|
20240717,125100,791445550,39800,39800,39800,39800,0
|
|
20240717,125000,791445550,39800,39800,39800,39800,32
|
|
20240717,124900,790171950,39800,39800,39800,39800,1
|
|
20240717,124800,790132150,39800,39800,39800,39800,0
|
|
20240717,124700,790132150,39800,39800,39800,39800,0
|
|
20240717,124600,790132150,39800,39800,39800,39800,0
|
|
20240717,124500,790132150,39800,39800,39800,39800,6
|
|
20240717,124400,789893350,39800,39800,39800,39800,60
|
|
20240717,124300,787505350,39800,39800,39800,39800,0
|
|
20240717,124200,787505350,39800,39800,39800,39800,29
|
|
20240717,124100,786351150,39800,39800,39800,39800,0
|
|
20240717,124000,786351150,39800,39800,39800,39800,20
|
|
20240717,123900,785555150,39800,39800,39800,39800,1
|
|
20240717,123800,785515350,39800,39800,39800,39800,21
|
|
20240717,123700,784679550,39800,39600,39800,39600,22
|
|
20240717,123600,783808150,39600,39600,39600,39600,10
|
|
20240717,123500,783412150,39600,39600,39600,39600,21
|
|
20240717,123400,782580550,39600,39600,39600,39600,0
|
|
20240717,123300,782580550,39600,39600,39600,39600,277
|
|
20240717,123200,771611350,39600,39600,39600,39600,0
|
|
20240717,123100,771611350,39600,39700,39700,39600,402
|
|
20240717,123000,755681950,39700,39700,39700,39700,1
|
|
20240717,122900,755642250,39700,39700,39700,39700,0
|
|
20240717,122800,755642250,39700,39700,39700,39700,34
|
|
20240717,122700,754292450,39700,39700,39700,39700,1
|
|
20240717,122600,754252750,39700,39700,39700,39700,0
|
|
20240717,122500,754252750,39700,39700,39700,39700,0
|
|
20240717,122400,754252750,39700,39700,39700,39700,0
|
|
20240717,122300,754252750,39700,39750,39750,39700,24
|
|
20240717,122200,753299800,39750,39800,39800,39750,95
|
|
20240717,122100,749523300,39800,39800,39800,39800,0
|
|
20240717,122000,749523300,39800,39800,39800,39800,0
|
|
20240717,121900,749523300,39800,39800,39800,39800,113
|
|
20240717,121800,745025900,39800,39800,39800,39800,10
|
|
20240717,121700,744627900,40000,40000,40000,40000,7
|
|
20240717,121600,744347900,40000,40000,40000,40000,0
|
|
20240717,121500,744347900,40000,40000,40000,40000,0
|
|
20240717,121400,744347900,40000,40000,40000,40000,10
|
|
20240717,121300,743947900,40000,40000,40000,40000,0
|
|
20240717,121200,743947900,40000,40000,40000,40000,0
|
|
20240717,121100,743947900,40000,40000,40000,40000,0
|
|
20240717,121000,743947900,40000,40000,40000,40000,0
|
|
20240717,120900,743947900,40000,40000,40000,40000,0
|
|
20240717,120800,743947900,40000,40000,40000,40000,1
|
|
20240717,120700,743907900,39800,39800,39800,39800,24
|
|
20240717,120600,742952700,39800,39900,39900,39800,23
|
|
20240717,120500,742036900,39900,39900,39900,39900,22
|
|
20240717,120400,741159100,39900,39900,39900,39900,0
|
|
20240717,120300,741159100,39900,39900,39900,39900,0
|
|
20240717,120200,741159100,39900,39900,39900,39900,9
|
|
20240717,120100,740800000,39900,39900,39900,39900,0
|
|
20240717,120000,740800000,39900,39900,39900,39900,1
|
|
20240717,115900,740760100,40000,40000,40000,40000,0
|
|
20240717,115800,740760100,40000,40000,40000,40000,1
|
|
20240717,115700,740720100,40000,40000,40000,40000,0
|
|
20240717,115600,740720100,40000,40000,40000,40000,0
|
|
20240717,115500,740720100,40000,40000,40000,40000,1
|
|
20240717,115400,740680100,39900,39900,39900,39900,4
|
|
20240717,115300,740520500,39900,39900,39900,39900,0
|
|
20240717,115200,740520500,39900,39900,39900,39900,0
|
|
20240717,115100,740520500,39900,39900,39900,39900,0
|
|
20240717,115000,740520500,39900,39900,39900,39900,0
|
|
20240717,114900,740520500,39900,39900,39900,39900,0
|
|
20240717,114800,740520500,39900,39900,39900,39900,0
|
|
20240717,114700,740520500,39900,39900,39900,39900,0
|
|
20240717,114600,740520500,39900,39900,39900,39900,5
|
|
20240717,114500,740321000,39900,39900,39900,39900,0
|
|
20240717,114400,740321000,39900,39900,39900,39900,0
|
|
20240717,114300,740321000,39900,39900,39900,39900,10
|
|
20240717,114200,739922000,39900,39900,39900,39900,0
|
|
20240717,114100,739922000,39900,40000,40000,39900,32
|
|
20240717,114000,738642300,40000,39900,40000,39900,2
|
|
20240717,113900,738562400,40000,40000,40000,40000,21
|
|
20240717,113800,737722400,40000,40000,40000,40000,1
|
|
20240717,113700,737682400,39950,39950,39950,39950,0
|
|
20240717,113600,737682400,39950,39950,39950,39950,2
|
|
20240717,113500,737602500,39950,39950,39950,39950,22
|
|
20240717,113400,736723600,40000,40000,40000,40000,3
|
|
20240717,113300,736603600,40000,39950,40000,39950,551
|
|
20240717,113200,714566750,39950,39950,39950,39950,1
|
|
20240717,113100,714526800,39950,39950,39950,39950,1
|
|
20240717,113000,714486850,39800,39800,39800,39800,0
|
|
20240717,112900,714486850,39800,39750,39800,39750,248
|
|
20240717,112800,704616550,39750,39750,39750,39750,0
|
|
20240717,112700,704616550,39750,39750,39750,39750,0
|
|
20240717,112600,704616550,39750,39750,39750,39750,0
|
|
20240717,112500,704616550,39750,39750,39750,39750,0
|
|
20240717,112400,704616550,39750,39700,39750,39700,164
|
|
20240717,112300,698103300,39700,39700,39700,39700,3
|
|
20240717,112200,697984200,39600,39600,39600,39600,76
|
|
20240717,112100,694974600,39600,39600,39600,39600,2
|
|
20240717,112000,694895400,39600,39600,39600,39600,2
|
|
20240717,111900,694816200,39550,39550,39550,39550,0
|
|
20240717,111800,694816200,39550,39550,39550,39550,11
|
|
20240717,111700,694381150,39600,39600,39600,39600,0
|
|
20240717,111600,694381150,39600,39600,39600,39600,10
|
|
20240717,111500,693985150,39600,39600,39600,39600,18
|
|
20240717,111400,693272350,39700,39700,39700,39700,0
|
|
20240717,111300,693272350,39700,39700,39700,39700,15
|
|
20240717,111200,692676850,39700,39700,39700,39700,50
|
|
20240717,111100,690691850,39650,39650,39650,39650,1
|
|
20240717,111000,690652200,39550,39550,39550,39550,0
|
|
20240717,110900,690652200,39550,39650,39650,39550,295
|
|
20240717,110800,678966400,39650,39650,39650,39650,0
|
|
20240717,110700,678966400,39650,39650,39650,39650,21
|
|
20240717,110600,678133750,39600,39650,39650,39600,155
|
|
20240717,110500,671995000,39650,39600,39650,39600,32
|
|
20240717,110400,670727700,39650,39600,39650,39600,70
|
|
20240717,110300,667955650,39600,39650,39650,39600,52
|
|
20240717,110200,665896350,39650,39650,39650,39650,0
|
|
20240717,110100,665896350,39650,39650,39650,39650,10
|
|
20240717,110000,665499850,39650,39650,39650,39650,0
|
|
20240717,105900,665499850,39650,39650,39650,39650,11
|
|
20240717,105800,665063700,39650,39600,39650,39600,28
|
|
20240717,105700,663954850,39600,39600,39600,39600,25
|
|
20240717,105600,662964850,39650,39700,39700,39650,16
|
|
20240717,105500,662330400,39650,39650,39650,39650,11
|
|
20240717,105400,661894250,39700,39700,39700,39700,1
|
|
20240717,105300,661854550,39600,39700,39700,39600,21
|
|
20240717,105200,661020950,39700,39700,39700,39700,19
|
|
20240717,105100,660266650,39650,39550,39650,39500,246
|
|
20240717,105000,650537650,39550,39550,39550,39550,17
|
|
20240717,104900,649865300,39500,39400,39500,39400,770
|
|
20240717,104800,619520450,39350,39300,39350,39250,430
|
|
20240717,104700,602610550,39300,39300,39300,39300,15
|
|
20240717,104600,602021050,39300,39250,39300,39250,76
|
|
20240717,104500,599036050,39250,39250,39250,39250,13
|
|
20240717,104400,598525800,39250,39250,39250,39250,147
|
|
20240717,104300,592756050,39250,39300,39300,39250,197
|
|
20240717,104200,585023650,39300,39300,39300,39300,3
|
|
20240717,104100,584905750,39300,39300,39300,39250,74
|
|
20240717,104000,581999300,39300,39300,39300,39300,1
|
|
20240717,103900,581960000,39300,39250,39300,39250,20
|
|
20240717,103800,581174500,39250,39250,39250,39250,0
|
|
20240717,103700,581174500,39250,39250,39250,39250,25
|
|
20240717,103600,580193250,39250,39300,39300,39250,127
|
|
20240717,103500,575207400,39300,39300,39300,39300,31
|
|
20240717,103400,573989100,39300,39300,39300,39300,2
|
|
20240717,103300,573910500,39300,39300,39300,39300,10
|
|
20240717,103200,573517500,39300,39200,39300,39200,51
|
|
20240717,103100,571514200,39200,39200,39200,39200,64
|
|
20240717,103000,569005400,39200,39100,39200,39100,79
|
|
20240717,102900,565916100,39050,39200,39200,39050,272
|
|
20240717,102800,555282250,39200,39300,39300,39200,18
|
|
20240717,102700,554575150,39300,39200,39300,39050,566
|
|
20240717,102600,532426250,39100,39250,39300,39000,557
|
|
20240717,102500,510653800,39250,39300,39300,39200,90
|
|
20240717,102400,507120750,39200,39400,39450,39200,319
|
|
20240717,102300,494577550,39450,39450,39450,39450,14
|
|
20240717,102200,494025250,39450,39450,39450,39350,474
|
|
20240717,102100,475346600,39450,39500,39500,39450,487
|
|
20240717,102000,456134200,39500,39500,39500,39350,185
|
|
20240717,101900,448837900,39500,39600,39600,39450,612
|
|
20240717,101800,424666950,39600,39700,39700,39600,240
|
|
20240717,101700,415153850,39650,39650,39650,39600,167
|
|
20240717,101600,408535800,39650,39800,40050,39650,1203
|
|
20240717,101500,360763700,39800,40000,40000,39800,1290
|
|
20240717,101400,309253100,40000,40000,40000,40000,191
|
|
20240717,101300,301613100,40050,40050,40050,40050,1
|
|
20240717,101200,301573050,40050,40000,40050,40000,21
|
|
20240717,101100,300733000,40050,40000,40050,40000,43
|
|
20240717,101000,299012950,40050,40050,40050,40050,16
|
|
20240717,100900,298372150,40050,40050,40050,40050,4
|
|
20240717,100800,298211950,40050,40000,40050,40000,337
|
|
20240717,100700,284731900,40050,40100,40100,40000,22
|
|
20240717,100600,283851150,40000,40000,40000,40000,90
|
|
20240717,100500,280251150,40000,40000,40000,40000,146
|
|
20240717,100400,274411150,40000,40000,40000,40000,10
|
|
20240717,100300,274011150,40050,40050,40050,40050,33
|
|
20240717,100200,272689500,40100,40050,40100,40050,19
|
|
20240717,100100,271928500,40100,40100,40100,40100,1
|
|
20240717,100000,271888400,40100,40100,40100,40100,44
|
|
20240717,095900,270124000,40050,40050,40100,40050,172
|
|
20240717,095800,263235300,40050,40050,40050,40000,323
|
|
20240717,095700,250300150,40100,40050,40100,40000,149
|
|
20240717,095600,244329200,40100,40100,40100,40100,3
|
|
20240717,095500,244208900,40050,40050,40050,40050,437
|
|
20240717,095400,226707050,40100,40100,40100,40050,13
|
|
20240717,095300,226186250,40050,40050,40050,40050,169
|
|
20240717,095200,219417800,40050,40100,40100,40050,92
|
|
20240717,095100,215732450,40100,40150,40150,40100,215
|
|
20240717,095000,207108400,40150,40150,40150,40150,19
|
|
20240717,094900,206345550,40150,40150,40150,40150,69
|
|
20240717,094800,203575200,40150,40200,40200,40150,105
|
|
20240717,094700,199359200,40200,40200,40200,40200,2
|
|
20240717,094600,199278800,40200,40200,40200,40200,1
|
|
20240717,094500,199238600,40200,40200,40200,40200,0
|
|
20240717,094400,199238600,40200,40200,40200,40200,3
|
|
20240717,094300,199118000,40200,40200,40200,40200,31
|
|
20240717,094200,197871800,40100,40200,40200,40100,113
|
|
20240717,094100,193340100,40100,40200,40200,40100,116
|
|
20240717,094000,188687600,40150,40150,40150,40150,0
|
|
20240717,093900,188687600,40150,40150,40150,40150,2
|
|
20240717,093800,188607300,40150,40150,40150,40150,1
|
|
20240717,093700,188567150,40150,40150,40150,40150,248
|
|
20240717,093600,178609950,40150,40150,40150,40100,629
|
|
20240717,093500,153356100,40150,40150,40200,40150,22
|
|
20240717,093400,152472300,40200,40200,40200,40200,7
|
|
20240717,093300,152190900,40200,40200,40200,40200,1
|
|
20240717,093200,152150700,40200,40200,40200,40200,3
|
|
20240717,093100,152030100,40300,40300,40300,40150,943
|
|
20240717,093000,114147900,40300,40250,40300,40250,93
|
|
20240717,092900,110404100,40250,40200,40250,40200,113
|
|
20240717,092800,105861450,40200,40250,40250,40200,56
|
|
20240717,092700,103609900,40250,40250,40250,40250,17
|
|
20240717,092600,102925650,40250,40250,40250,40200,161
|
|
20240717,092500,96450850,40250,40250,40250,40250,10
|
|
20240717,092400,96048350,40250,40300,40300,40250,194
|
|
20240717,092300,88239500,40250,40250,40250,40250,10
|
|
20240717,092200,87837000,40200,40250,40250,40200,18
|
|
20240717,092100,87112650,40250,40250,40300,40250,141
|
|
20240717,092000,81437300,40250,40250,40250,40200,120
|
|
20240717,091900,76607900,40250,40250,40250,40250,86
|
|
20240717,091800,73146400,40250,40300,40300,40250,91
|
|
20240717,091700,69480100,40250,40350,40350,40250,194
|
|
20240717,091600,61663350,40350,40300,40350,40300,20
|
|
20240717,091500,60856750,40300,40450,40450,40300,147
|
|
20240717,091400,54923950,40450,40450,40450,40450,121
|
|
20240717,091300,50029500,40550,40550,40550,40550,31
|
|
20240717,091200,48772450,40550,40500,40550,40450,30
|
|
20240717,091100,47557400,40550,40550,40550,40550,1
|
|
20240717,091000,47516850,40600,40550,40600,40450,528
|
|
20240717,090900,26122400,40550,40550,40600,40550,65
|
|
20240717,090800,23485050,40550,40650,40650,40550,38
|
|
20240717,090700,21943050,40600,40600,40600,40600,127
|
|
20240717,090600,16786850,40600,40750,40750,40600,109
|
|
20240717,090500,12360550,40950,40950,40950,40950,1
|
|
20240717,090400,12319600,40700,41000,41000,40700,115
|
|
20240717,090300,7607600,41000,40950,41000,40950,10
|
|
20240717,090200,7197650,41000,41000,41000,41000,0
|
|
20240717,090100,7197650,41000,40650,41000,40650,114
|
|
20240717,090000,2557800,40600,40600,40600,40600,63
|