683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,202000,2326828400,164000,164000,164000,164000,450
|
|
20240722,201900,2326828400,164000,164000,164000,164000,0
|
|
20240722,201800,2326828400,164000,164000,164000,164000,0
|
|
20240722,201700,2326828400,164000,164000,164000,164000,0
|
|
20240722,201600,2326828400,164000,164000,164000,164000,0
|
|
20240722,201500,2326828400,164000,164000,164000,164000,0
|
|
20240722,201400,2326828400,164000,164000,164000,164000,0
|
|
20240722,201300,2326828400,164000,164000,164000,164000,0
|
|
20240722,201200,2326828400,164000,164000,164000,164000,0
|
|
20240722,201100,2326828400,164000,164000,164000,164000,0
|
|
20240722,201000,2326828400,164000,164000,164000,164000,0
|
|
20240722,200900,2326828400,164000,164000,164000,164000,0
|
|
20240722,200800,2326828400,164000,164000,164000,164000,0
|
|
20240722,200700,2326828400,164000,164000,164000,164000,0
|
|
20240722,200600,2326828400,164000,164000,164000,164000,0
|
|
20240722,200500,2326828400,164000,164000,164000,164000,0
|
|
20240722,200400,2326828400,164000,164000,164000,164000,0
|
|
20240722,200300,2326828400,164000,164000,164000,164000,0
|
|
20240722,200200,2326828400,164000,164000,164000,164000,0
|
|
20240722,200100,2326828400,164000,164000,164000,164000,0
|
|
20240722,200000,2326828400,164000,164000,164000,164000,0
|
|
20240722,195900,2326828400,164000,164000,164000,164000,0
|
|
20240722,195800,2326828400,164000,164000,164000,164000,0
|
|
20240722,195700,2326828400,164000,164000,164000,164000,0
|
|
20240722,195600,2326828400,164000,164000,164000,164000,0
|
|
20240722,195500,2326828400,164000,164000,164000,164000,0
|
|
20240722,195400,2326828400,164000,164000,164000,164000,0
|
|
20240722,195300,2326828400,164000,164000,164000,164000,0
|
|
20240722,195200,2326828400,164000,164000,164000,164000,0
|
|
20240722,195100,2326828400,164000,164000,164000,164000,0
|
|
20240722,195000,2326828400,164000,164000,164000,164000,450
|
|
20240722,194900,2326828400,164000,164000,164000,164000,0
|
|
20240722,194800,2326828400,164000,164000,164000,164000,0
|
|
20240722,194700,2326828400,164000,164000,164000,164000,0
|
|
20240722,194600,2326828400,164000,164000,164000,164000,0
|
|
20240722,194500,2326828400,164000,164000,164000,164000,0
|
|
20240722,194400,2326828400,164000,164000,164000,164000,0
|
|
20240722,194300,2326828400,164000,164000,164000,164000,0
|
|
20240722,194200,2326828400,164000,164000,164000,164000,0
|
|
20240722,194100,2326828400,164000,164000,164000,164000,0
|
|
20240722,194000,2326828400,164000,164000,164000,164000,0
|
|
20240722,193900,2326828400,164000,164000,164000,164000,0
|
|
20240722,193800,2326828400,164000,164000,164000,164000,0
|
|
20240722,193700,2326828400,164000,164000,164000,164000,0
|
|
20240722,193600,2326828400,164000,164000,164000,164000,0
|
|
20240722,193500,2326828400,164000,164000,164000,164000,0
|
|
20240722,193400,2326828400,164000,164000,164000,164000,0
|
|
20240722,193300,2326828400,164000,164000,164000,164000,0
|
|
20240722,193200,2326828400,164000,164000,164000,164000,0
|
|
20240722,193100,2326828400,164000,164000,164000,164000,0
|
|
20240722,193000,2326828400,164000,164000,164000,164000,0
|
|
20240722,192900,2326828400,164000,164000,164000,164000,0
|
|
20240722,192800,2326828400,164000,164000,164000,164000,0
|
|
20240722,192700,2326828400,164000,164000,164000,164000,0
|
|
20240722,192600,2326828400,164000,164000,164000,164000,0
|
|
20240722,192500,2326828400,164000,164000,164000,164000,0
|
|
20240722,192400,2326828400,164000,164000,164000,164000,0
|
|
20240722,192300,2326828400,164000,164000,164000,164000,0
|
|
20240722,192200,2326828400,164000,164000,164000,164000,0
|
|
20240722,192100,2326828400,164000,164000,164000,164000,0
|
|
20240722,192000,2326828400,164000,164000,164000,164000,450
|
|
20240722,191900,2326828400,164000,164000,164000,164000,0
|
|
20240722,191800,2326828400,164000,164000,164000,164000,0
|
|
20240722,191700,2326828400,164000,164000,164000,164000,0
|
|
20240722,191600,2326828400,164000,164000,164000,164000,0
|
|
20240722,191500,2326828400,164000,164000,164000,164000,0
|
|
20240722,191400,2326828400,164000,164000,164000,164000,0
|
|
20240722,191300,2326828400,164000,164000,164000,164000,0
|
|
20240722,191200,2326828400,164000,164000,164000,164000,0
|
|
20240722,191100,2326828400,164000,164000,164000,164000,0
|
|
20240722,191000,2326828400,164000,164000,164000,164000,0
|
|
20240722,190900,2326828400,164000,164000,164000,164000,0
|
|
20240722,190800,2326828400,164000,164000,164000,164000,0
|
|
20240722,190700,2326828400,164000,164000,164000,164000,0
|
|
20240722,190600,2326828400,164000,164000,164000,164000,0
|
|
20240722,190500,2326828400,164000,164000,164000,164000,0
|
|
20240722,190400,2326828400,164000,164000,164000,164000,0
|
|
20240722,190300,2326828400,164000,164000,164000,164000,0
|
|
20240722,190200,2326828400,164000,164000,164000,164000,0
|
|
20240722,190100,2326828400,164000,164000,164000,164000,0
|
|
20240722,190000,2326828400,164000,164000,164000,164000,0
|
|
20240722,185900,2326828400,164000,164000,164000,164000,0
|
|
20240722,185800,2326828400,164000,164000,164000,164000,0
|
|
20240722,185700,2326828400,164000,164000,164000,164000,0
|
|
20240722,185600,2326828400,164000,164000,164000,164000,0
|
|
20240722,185500,2326828400,164000,164000,164000,164000,0
|
|
20240722,185400,2326828400,164000,164000,164000,164000,0
|
|
20240722,185300,2326828400,164000,164000,164000,164000,0
|
|
20240722,185200,2326828400,164000,164000,164000,164000,0
|
|
20240722,185100,2326828400,164000,164000,164000,164000,0
|
|
20240722,185000,2326828400,164000,164000,164000,164000,450
|
|
20240722,184900,2326828400,164000,164000,164000,164000,0
|
|
20240722,184800,2326828400,164000,164000,164000,164000,0
|
|
20240722,184700,2326828400,164000,164000,164000,164000,0
|
|
20240722,184600,2326828400,164000,164000,164000,164000,0
|
|
20240722,184500,2326828400,164000,164000,164000,164000,0
|
|
20240722,184400,2326828400,164000,164000,164000,164000,0
|
|
20240722,184300,2326828400,164000,164000,164000,164000,0
|
|
20240722,184200,2326828400,164000,164000,164000,164000,0
|
|
20240722,184100,2326828400,164000,164000,164000,164000,0
|
|
20240722,184000,2326828400,164000,164000,164000,164000,0
|
|
20240722,183900,2326828400,164000,164000,164000,164000,0
|
|
20240722,183800,2326828400,164000,164000,164000,164000,0
|
|
20240722,183700,2326828400,164000,164000,164000,164000,0
|
|
20240722,183600,2326828400,164000,164000,164000,164000,0
|
|
20240722,183500,2326828400,164000,164000,164000,164000,0
|
|
20240722,183400,2326828400,164000,164000,164000,164000,0
|
|
20240722,183300,2326828400,164000,164000,164000,164000,0
|
|
20240722,183200,2326828400,164000,164000,164000,164000,0
|
|
20240722,183100,2326828400,164000,164000,164000,164000,0
|
|
20240722,183000,2326828400,164000,164000,164000,164000,0
|
|
20240722,182900,2326828400,164000,164000,164000,164000,0
|
|
20240722,182800,2326828400,164000,164000,164000,164000,0
|
|
20240722,182700,2326828400,164000,164000,164000,164000,0
|
|
20240722,182600,2326828400,164000,164000,164000,164000,0
|
|
20240722,182500,2326828400,164000,164000,164000,164000,0
|
|
20240722,182400,2326828400,164000,164000,164000,164000,0
|
|
20240722,182300,2326828400,164000,164000,164000,164000,0
|
|
20240722,182200,2326828400,164000,164000,164000,164000,0
|
|
20240722,182100,2326828400,164000,164000,164000,164000,0
|
|
20240722,182000,2326828400,164000,164000,164000,164000,450
|
|
20240722,181900,2326828400,164000,164000,164000,164000,0
|
|
20240722,181800,2326828400,164000,164000,164000,164000,0
|
|
20240722,181700,2326828400,164000,164000,164000,164000,0
|
|
20240722,181600,2326828400,164000,164000,164000,164000,0
|
|
20240722,181500,2326828400,164000,164000,164000,164000,0
|
|
20240722,181400,2326828400,164000,164000,164000,164000,0
|
|
20240722,181300,2326828400,164000,164000,164000,164000,0
|
|
20240722,181200,2326828400,164000,164000,164000,164000,0
|
|
20240722,181100,2326828400,164000,164000,164000,164000,0
|
|
20240722,181000,2326828400,164000,164000,164000,164000,0
|
|
20240722,180900,2326828400,164000,164000,164000,164000,0
|
|
20240722,180800,2326828400,164000,164000,164000,164000,0
|
|
20240722,180700,2326828400,164000,164000,164000,164000,0
|
|
20240722,180600,2326828400,164000,164000,164000,164000,0
|
|
20240722,180500,2326828400,164000,164000,164000,164000,0
|
|
20240722,180400,2326828400,164000,164000,164000,164000,0
|
|
20240722,180300,2326828400,164000,164000,164000,164000,0
|
|
20240722,180200,2326828400,164000,164000,164000,164000,0
|
|
20240722,180100,2326828400,164000,164000,164000,164000,0
|
|
20240722,180000,2326828400,164000,164000,164000,164000,0
|
|
20240722,175900,2326828400,164000,164000,164000,164000,0
|
|
20240722,175800,2326828400,164000,164000,164000,164000,0
|
|
20240722,175700,2326828400,164000,164000,164000,164000,0
|
|
20240722,175600,2326828400,164000,164000,164000,164000,0
|
|
20240722,175500,2326828400,164000,164000,164000,164000,0
|
|
20240722,175400,2326828400,164000,164000,164000,164000,0
|
|
20240722,175300,2326828400,164000,164000,164000,164000,0
|
|
20240722,175200,2326828400,164000,164000,164000,164000,0
|
|
20240722,175100,2326828400,164000,164000,164000,164000,0
|
|
20240722,175000,2326828400,164000,164000,164000,164000,450
|
|
20240722,174900,2326828400,164000,164000,164000,164000,0
|
|
20240722,174800,2326828400,164000,164000,164000,164000,0
|
|
20240722,174700,2326828400,164000,164000,164000,164000,0
|
|
20240722,174600,2326828400,164000,164000,164000,164000,0
|
|
20240722,174500,2326828400,164000,164000,164000,164000,0
|
|
20240722,174400,2326828400,164000,164000,164000,164000,0
|
|
20240722,174300,2326828400,164000,164000,164000,164000,0
|
|
20240722,174200,2326828400,164000,164000,164000,164000,0
|
|
20240722,174100,2326828400,164000,164000,164000,164000,0
|
|
20240722,174000,2326828400,164000,164000,164000,164000,0
|
|
20240722,173900,2326828400,164000,164000,164000,164000,0
|
|
20240722,173800,2326828400,164000,164000,164000,164000,0
|
|
20240722,173700,2326828400,164000,164000,164000,164000,0
|
|
20240722,173600,2326828400,164000,164000,164000,164000,0
|
|
20240722,173500,2326828400,164000,164000,164000,164000,0
|
|
20240722,173400,2326828400,164000,164000,164000,164000,0
|
|
20240722,173300,2326828400,164000,164000,164000,164000,0
|
|
20240722,173200,2326828400,164000,164000,164000,164000,0
|
|
20240722,173100,2326828400,164000,164000,164000,164000,0
|
|
20240722,173000,2326828400,164000,164000,164000,164000,0
|
|
20240722,172900,2326828400,164000,164000,164000,164000,0
|
|
20240722,172800,2326828400,164000,164000,164000,164000,0
|
|
20240722,172700,2326828400,164000,164000,164000,164000,0
|
|
20240722,172600,2326828400,164000,164000,164000,164000,0
|
|
20240722,172500,2326828400,164000,164000,164000,164000,0
|
|
20240722,172400,2326828400,164000,164000,164000,164000,0
|
|
20240722,172300,2326828400,164000,164000,164000,164000,0
|
|
20240722,172200,2326828400,164000,164000,164000,164000,0
|
|
20240722,172100,2326828400,164000,164000,164000,164000,0
|
|
20240722,172000,2326828400,164000,164000,164000,164000,450
|
|
20240722,171900,2326828400,164000,164000,164000,164000,0
|
|
20240722,171800,2326828400,164000,164000,164000,164000,0
|
|
20240722,171700,2326828400,164000,164000,164000,164000,0
|
|
20240722,171600,2326828400,164000,164000,164000,164000,0
|
|
20240722,171500,2326828400,164000,164000,164000,164000,0
|
|
20240722,171400,2326828400,164000,164000,164000,164000,0
|
|
20240722,171300,2326828400,164000,164000,164000,164000,0
|
|
20240722,171200,2326828400,164000,164000,164000,164000,0
|
|
20240722,171100,2326828400,164000,164000,164000,164000,0
|
|
20240722,171000,2326828400,164000,164000,164000,164000,0
|
|
20240722,170900,2326828400,164000,164000,164000,164000,0
|
|
20240722,170800,2326828400,164000,164000,164000,164000,0
|
|
20240722,170700,2326828400,164000,164000,164000,164000,0
|
|
20240722,170600,2326828400,164000,164000,164000,164000,0
|
|
20240722,170500,2326828400,164000,164000,164000,164000,0
|
|
20240722,170400,2326828400,164000,164000,164000,164000,0
|
|
20240722,170300,2326828400,164000,164000,164000,164000,0
|
|
20240722,170200,2326828400,164000,164000,164000,164000,0
|
|
20240722,170100,2326828400,164000,164000,164000,164000,0
|
|
20240722,170000,2326828400,164000,164000,164000,164000,0
|
|
20240722,165900,2326828400,164000,164000,164000,164000,0
|
|
20240722,165800,2326828400,164000,164000,164000,164000,0
|
|
20240722,165700,2326828400,164000,164000,164000,164000,0
|
|
20240722,165600,2326828400,164000,164000,164000,164000,0
|
|
20240722,165500,2326828400,164000,164000,164000,164000,0
|
|
20240722,165400,2326828400,164000,164000,164000,164000,0
|
|
20240722,165300,2326828400,164000,164000,164000,164000,0
|
|
20240722,165200,2326828400,164000,164000,164000,164000,0
|
|
20240722,165100,2326828400,164000,164000,164000,164000,0
|
|
20240722,165000,2326828400,164000,164000,164000,164000,450
|
|
20240722,164900,2326828400,164000,164000,164000,164000,0
|
|
20240722,164800,2326828400,164000,164000,164000,164000,0
|
|
20240722,164700,2326828400,164000,164000,164000,164000,0
|
|
20240722,164600,2326828400,164000,164000,164000,164000,0
|
|
20240722,164500,2326828400,164000,164000,164000,164000,0
|
|
20240722,164400,2326828400,164000,164000,164000,164000,0
|
|
20240722,164300,2326828400,164000,164000,164000,164000,0
|
|
20240722,164200,2326828400,164000,164000,164000,164000,0
|
|
20240722,164100,2326828400,164000,164000,164000,164000,0
|
|
20240722,164000,2326828400,164000,164000,164000,164000,0
|
|
20240722,163900,2326828400,164000,164000,164000,164000,0
|
|
20240722,163800,2326828400,164000,164000,164000,164000,0
|
|
20240722,163700,2326828400,164000,164000,164000,164000,0
|
|
20240722,163600,2326828400,164000,164000,164000,164000,0
|
|
20240722,163500,2326828400,164000,164000,164000,164000,0
|
|
20240722,163400,2326828400,164000,164000,164000,164000,0
|
|
20240722,163300,2326828400,164000,164000,164000,164000,0
|
|
20240722,163200,2326828400,164000,164000,164000,164000,0
|
|
20240722,163100,2326828400,164000,164000,164000,164000,0
|
|
20240722,163000,2326828400,164000,164000,164000,164000,0
|
|
20240722,162900,2326828400,164000,164000,164000,164000,0
|
|
20240722,162800,2326828400,164000,164000,164000,164000,0
|
|
20240722,162700,2326828400,164000,164000,164000,164000,0
|
|
20240722,162600,2326828400,164000,164000,164000,164000,0
|
|
20240722,162500,2326828400,164000,164000,164000,164000,0
|
|
20240722,162400,2326828400,164000,164000,164000,164000,0
|
|
20240722,162300,2326828400,164000,164000,164000,164000,0
|
|
20240722,162200,2326828400,164000,164000,164000,164000,0
|
|
20240722,162100,2326828400,164000,164000,164000,164000,0
|
|
20240722,162000,2326828400,164000,164000,164000,164000,450
|
|
20240722,161900,2326828400,164000,164000,164000,164000,0
|
|
20240722,161800,2326828400,164000,164000,164000,164000,0
|
|
20240722,161700,2326828400,164000,164000,164000,164000,0
|
|
20240722,161600,2326828400,164000,164000,164000,164000,0
|
|
20240722,161500,2326828400,164000,164000,164000,164000,0
|
|
20240722,161400,2326828400,164000,164000,164000,164000,0
|
|
20240722,161300,2326828400,164000,164000,164000,164000,0
|
|
20240722,161200,2326828400,164000,164000,164000,164000,0
|
|
20240722,161100,2326828400,164000,164000,164000,164000,0
|
|
20240722,161000,2326828400,164000,164000,164000,164000,0
|
|
20240722,160900,2326828400,164000,164000,164000,164000,0
|
|
20240722,160800,2326828400,164000,164000,164000,164000,0
|
|
20240722,160700,2326828400,164000,164000,164000,164000,0
|
|
20240722,160600,2326828400,164000,164000,164000,164000,0
|
|
20240722,160500,2326828400,164000,164000,164000,164000,0
|
|
20240722,160400,2326828400,164000,164000,164000,164000,0
|
|
20240722,160300,2326828400,164000,164000,164000,164000,0
|
|
20240722,160200,2326828400,164000,164000,164000,164000,0
|
|
20240722,160100,2326828400,164000,164000,164000,164000,0
|
|
20240722,160000,2326828400,164000,164000,164000,164000,0
|
|
20240722,155900,2326828400,164000,164000,164000,164000,0
|
|
20240722,155800,2326828400,164000,164000,164000,164000,0
|
|
20240722,155700,2326828400,164000,164000,164000,164000,0
|
|
20240722,155600,2326828400,164000,164000,164000,164000,0
|
|
20240722,155500,2326828400,164000,164000,164000,164000,0
|
|
20240722,155400,2326828400,164000,164000,164000,164000,0
|
|
20240722,155300,2326828400,164000,164000,164000,164000,0
|
|
20240722,155200,2326828400,164000,164000,164000,164000,0
|
|
20240722,155100,2326828400,164000,164000,164000,164000,0
|
|
20240722,155000,2326828400,164000,164000,164000,164000,450
|
|
20240722,154900,2326828400,164000,164000,164000,164000,0
|
|
20240722,154800,2326828400,164000,164000,164000,164000,0
|
|
20240722,154700,2326828400,164000,164000,164000,164000,0
|
|
20240722,154600,2326828400,164000,164000,164000,164000,0
|
|
20240722,154500,2326828400,164000,164000,164000,164000,0
|
|
20240722,154400,2326828400,164000,164000,164000,164000,0
|
|
20240722,154300,2326828400,164000,164000,164000,164000,0
|
|
20240722,154200,2326828400,164000,164000,164000,164000,0
|
|
20240722,154100,2326828400,164000,164000,164000,164000,0
|
|
20240722,154000,2326828400,164000,164000,164000,164000,0
|
|
20240722,153900,2326828400,164000,164000,164000,164000,0
|
|
20240722,153800,2326828400,164000,164000,164000,164000,0
|
|
20240722,153700,2326828400,164000,164000,164000,164000,0
|
|
20240722,153600,2326828400,164000,164000,164000,164000,0
|
|
20240722,153500,2326828400,164000,164000,164000,164000,0
|
|
20240722,153400,2326828400,164000,164000,164000,164000,0
|
|
20240722,153300,2326828400,164000,164000,164000,164000,0
|
|
20240722,153200,2326828400,164000,164000,164000,164000,0
|
|
20240722,153100,2326828400,164000,164000,164000,164000,0
|
|
20240722,153000,2326828400,164000,164000,164000,164000,450
|
|
20240722,152900,2253028400,163900,163900,163900,163900,0
|
|
20240722,152800,2253028400,163900,163900,163900,163900,0
|
|
20240722,152700,2253028400,163900,163900,163900,163900,0
|
|
20240722,152600,2253028400,163900,163900,163900,163900,0
|
|
20240722,152500,2253028400,163900,163900,163900,163900,0
|
|
20240722,152400,2253028400,163900,163900,163900,163900,0
|
|
20240722,152300,2253028400,163900,163900,163900,163900,0
|
|
20240722,152200,2253028400,163900,163900,163900,163900,0
|
|
20240722,152100,2253028400,163900,163900,163900,163900,0
|
|
20240722,152000,2253028400,163900,163900,163900,163900,0
|
|
20240722,151900,2253028400,163900,164000,164100,163900,72
|
|
20240722,151800,2241220700,164000,164000,164000,164000,30
|
|
20240722,151700,2236300700,164000,164000,164000,164000,28
|
|
20240722,151600,2231708700,164000,164000,164000,164000,12
|
|
20240722,151500,2229740700,164000,164000,164000,164000,106
|
|
20240722,151400,2212356700,164000,164000,164000,164000,20
|
|
20240722,151300,2209076700,164000,164000,164000,164000,90
|
|
20240722,151200,2194316700,163900,164100,164100,163900,5
|
|
20240722,151100,2193496800,163900,164000,164000,163900,104
|
|
20240722,151000,2176442400,164100,164000,164100,163900,71
|
|
20240722,150900,2164797400,164000,163700,164000,163700,61
|
|
20240722,150800,2154801800,163600,163600,163600,163600,12
|
|
20240722,150700,2152838600,163600,163600,163600,163600,13
|
|
20240722,150600,2150711800,163500,163200,163500,163200,24
|
|
20240722,150500,2146790400,163100,163100,163300,163100,28
|
|
20240722,150400,2142222400,162900,163100,163100,162900,57
|
|
20240722,150300,2132933200,163100,163200,163200,163100,13
|
|
20240722,150200,2130812500,163200,163200,163200,163200,11
|
|
20240722,150100,2129017300,163200,163300,163300,163200,15
|
|
20240722,150000,2126568600,163300,163400,163600,163300,43
|
|
20240722,145900,2119541300,163500,163400,163500,163400,12
|
|
20240722,145800,2117579800,163400,163500,163500,163400,12
|
|
20240722,145700,2115618300,163500,163600,163600,163500,35
|
|
20240722,145600,2109893800,163600,163800,163800,163600,26
|
|
20240722,145500,2105635700,163900,164000,164000,163800,35
|
|
20240722,145400,2099898500,164000,163500,164100,163400,96
|
|
20240722,145300,2084190000,163500,163700,163800,163500,42
|
|
20240722,145200,2077317500,163700,163900,163900,163600,31
|
|
20240722,145100,2072242200,163900,163900,164000,163900,44
|
|
20240722,145000,2065030100,164000,164100,164100,163900,38
|
|
20240722,144900,2058800700,163900,164000,164000,163800,39
|
|
20240722,144800,2052406400,164100,164200,164200,164100,18
|
|
20240722,144700,2049451100,164300,164500,164500,164200,16
|
|
20240722,144600,2046822100,164500,164800,164900,164500,89
|
|
20240722,144500,2032160600,164600,164500,164900,164400,49
|
|
20240722,144400,2024094400,164500,164300,164600,164300,89
|
|
20240722,144300,2009468300,164600,164200,164600,164200,55
|
|
20240722,144200,2000427000,164200,163900,164200,163900,34
|
|
20240722,144100,1994849200,164000,164100,164100,163900,34
|
|
20240722,144000,1989273500,164200,163900,164200,163900,88
|
|
20240722,143900,1974838700,163900,164000,164000,163900,12
|
|
20240722,143800,1972871600,164000,163900,164000,163900,36
|
|
20240722,143700,1966970700,164000,163600,164000,163600,50
|
|
20240722,143600,1958781600,163600,163800,163800,163500,25
|
|
20240722,143500,1954692500,163800,163700,163800,163700,28
|
|
20240722,143400,1950108000,163700,163900,163900,163700,8
|
|
20240722,143300,1948797600,163900,163900,163900,163900,2
|
|
20240722,143200,1948469800,164000,163600,164000,163600,74
|
|
20240722,143100,1936349100,163600,163700,163700,163600,10
|
|
20240722,143000,1934713000,163700,163700,163700,163700,3
|
|
20240722,142900,1934221900,164000,164000,164000,164000,0
|
|
20240722,142800,1934221900,164000,164000,164000,164000,0
|
|
20240722,142700,1934221900,164000,164300,164300,164000,42
|
|
20240722,142600,1927328100,164000,163300,164100,163300,172
|
|
20240722,142500,1899200500,163300,163300,163300,163300,9
|
|
20240722,142400,1897730800,163300,163300,163300,163300,8
|
|
20240722,142300,1896424400,163300,163300,163300,163300,16
|
|
20240722,142200,1893811600,163200,163100,163200,163000,27
|
|
20240722,142100,1889407600,163100,163300,163300,163100,58
|
|
20240722,142000,1879937200,163400,163400,163400,163300,22
|
|
20240722,141900,1876343900,163400,162900,163400,162900,67
|
|
20240722,141800,1865411200,163000,163000,163000,163000,18
|
|
20240722,141700,1862477200,163000,163100,163100,163000,5
|
|
20240722,141600,1861661800,163100,163100,163100,163100,38
|
|
20240722,141500,1855464000,163100,163000,163200,163000,47
|
|
20240722,141400,1847797900,163200,163000,163200,162900,62
|
|
20240722,141300,1837688000,163000,163000,163000,163000,65
|
|
20240722,141200,1827093000,163300,163300,163300,163300,5
|
|
20240722,141100,1826276500,163600,163600,163600,163600,1
|
|
20240722,141000,1826112900,163600,163600,163600,163600,1
|
|
20240722,140900,1825949300,163700,163800,163900,163700,22
|
|
20240722,140800,1822345500,163800,163300,163800,163000,186
|
|
20240722,140700,1791966200,163300,163400,163400,163300,21
|
|
20240722,140600,1788535300,163500,163700,163700,163500,180
|
|
20240722,140500,1759084300,163800,163900,163900,163800,18
|
|
20240722,140400,1756135700,164000,164100,164100,164000,70
|
|
20240722,140300,1744649100,164100,164100,164100,164100,1
|
|
20240722,140200,1744485000,164100,164500,164500,164100,17
|
|
20240722,140100,1741690700,164500,164500,164500,164500,4
|
|
20240722,140000,1741032700,164500,164400,164600,164400,56
|
|
20240722,135900,1731817300,164500,164400,164800,164400,41
|
|
20240722,135800,1725072600,164500,164500,164500,164500,15
|
|
20240722,135700,1722605100,164400,164100,164400,164100,106
|
|
20240722,135600,1705190400,164100,164300,164300,164100,86
|
|
20240722,135500,1691061600,164300,164100,164300,164100,4
|
|
20240722,135400,1690404600,164100,164400,164400,164100,9
|
|
20240722,135300,1688925600,164000,164200,164200,164000,247
|
|
20240722,135200,1648402900,164200,164400,164400,164200,113
|
|
20240722,135100,1629827800,164400,164500,164600,164400,19
|
|
20240722,135000,1626703000,164500,164600,164700,164500,84
|
|
20240722,134900,1612883400,164600,164700,164700,164600,17
|
|
20240722,134800,1610085100,164600,164600,164600,164600,7
|
|
20240722,134700,1608932900,164600,164600,164600,164500,23
|
|
20240722,134600,1605147800,164700,164700,164800,164600,13
|
|
20240722,134500,1603006800,164600,164700,164700,164600,9
|
|
20240722,134400,1601524700,164700,164900,164900,164700,10
|
|
20240722,134300,1599876300,164800,165000,165100,164800,32
|
|
20240722,134200,1594596600,164900,165000,165000,164900,3
|
|
20240722,134100,1594101800,164900,165000,165000,164900,33
|
|
20240722,134000,1588656900,165000,165000,165000,165000,27
|
|
20240722,133900,1584201900,165000,164900,165000,164900,15
|
|
20240722,133800,1581727200,164800,164800,164800,164800,1
|
|
20240722,133700,1581562400,165000,164600,165000,164600,79
|
|
20240722,133600,1568552600,164600,164600,164900,164600,20
|
|
20240722,133500,1565259000,164600,164900,164900,164600,11
|
|
20240722,133400,1563447200,164600,164900,164900,164600,24
|
|
20240722,133300,1559495300,164900,165100,165100,164900,59
|
|
20240722,133200,1549760000,165000,165000,165100,165000,35
|
|
20240722,133100,1543983100,164900,165000,165000,164900,29
|
|
20240722,133000,1539199600,165000,164900,165000,164900,3
|
|
20240722,132900,1538704800,165000,164800,165000,164800,23
|
|
20240722,132800,1534912800,164800,164700,164900,164700,10
|
|
20240722,132700,1533265200,164700,164700,164700,164700,15
|
|
20240722,132600,1530794700,164600,164600,164900,164600,23
|
|
20240722,132500,1527006500,164800,165000,165000,164800,34
|
|
20240722,132400,1521403000,164800,165100,165300,164800,39
|
|
20240722,132300,1514965600,165100,165300,165300,165100,84
|
|
20240722,132200,1501092600,165200,165200,165200,165200,10
|
|
20240722,132100,1499440600,165200,165200,165300,165200,28
|
|
20240722,132000,1494814000,165100,165100,165200,165100,10
|
|
20240722,131900,1493162900,165100,165200,165300,165100,50
|
|
20240722,131800,1484903000,165200,165200,165300,165200,66
|
|
20240722,131700,1473999100,165200,165300,165300,165200,3
|
|
20240722,131600,1473503400,165200,165300,165300,165200,4
|
|
20240722,131500,1472842400,165200,165200,165200,165100,66
|
|
20240722,131400,1461940000,165100,165100,165100,165100,21
|
|
20240722,131300,1458472900,165100,165200,165200,165100,21
|
|
20240722,131200,1455003900,165200,165200,165600,165200,18
|
|
20240722,131100,1452028300,165200,165200,165200,165200,1
|
|
20240722,131000,1451863100,165100,165500,165600,165100,57
|
|
20240722,130900,1442434100,165500,165100,165500,165100,16
|
|
20240722,130800,1439786900,165700,165800,165900,165700,10
|
|
20240722,130700,1438129500,165800,165800,165900,165800,9
|
|
20240722,130600,1436637100,165700,165700,165700,165700,14
|
|
20240722,130500,1434317300,165900,166100,166100,165800,46
|
|
20240722,130400,1426685500,165700,166200,166200,165700,7
|
|
20240722,130300,1425523100,165700,166200,166200,165700,58
|
|
20240722,130200,1415896200,166200,166200,166300,166200,5
|
|
20240722,130100,1415065100,166300,166300,166300,166200,14
|
|
20240722,130000,1412737100,166100,166200,166200,166000,21
|
|
20240722,125900,1409248400,166200,165600,166200,165600,205
|
|
20240722,125800,1375239000,165600,165600,165600,165400,30
|
|
20240722,125700,1370274100,165500,165500,165500,165500,1
|
|
20240722,125600,1370108600,165700,165700,165700,165700,36
|
|
20240722,125500,1364143400,165700,165800,165900,165700,55
|
|
20240722,125400,1355025700,165800,165600,165800,165600,23
|
|
20240722,125300,1351215300,165600,165300,165600,165300,43
|
|
20240722,125200,1344103300,165300,165400,165400,165300,36
|
|
20240722,125100,1338149100,165500,165600,165600,165500,16
|
|
20240722,125000,1335500600,165600,165600,165600,165500,6
|
|
20240722,124900,1334507300,165500,165400,165600,165400,23
|
|
20240722,124800,1330700700,165500,165400,165500,165400,8
|
|
20240722,124700,1329376900,165400,165400,165500,165400,8
|
|
20240722,124600,1328053600,165300,165300,165300,165200,18
|
|
20240722,124500,1325079000,165300,165100,165300,165100,6
|
|
20240722,124400,1324088200,165200,165200,165200,165200,1
|
|
20240722,124300,1323923000,165300,165200,165300,165200,32
|
|
20240722,124200,1318636200,165400,165400,165500,164800,48
|
|
20240722,124100,1310710200,164800,164900,165000,164800,72
|
|
20240722,124000,1298843500,165500,165200,165500,165100,16
|
|
20240722,123900,1296200600,165100,165100,165100,164800,17
|
|
20240722,123800,1293397000,165100,164900,165100,164800,9
|
|
20240722,123700,1291912700,165000,165000,165000,165000,1
|
|
20240722,123600,1291747700,165100,165100,165100,165100,28
|
|
20240722,123500,1287124900,165100,165100,165100,165100,1
|
|
20240722,123400,1286959800,165100,165500,165600,165100,50
|
|
20240722,123300,1278694600,165600,165500,165600,165500,8
|
|
20240722,123200,1277370500,165500,165600,165600,165500,46
|
|
20240722,123100,1269755100,165700,165600,165700,165500,66
|
|
20240722,123000,1258823500,165200,165600,165700,165200,124
|
|
20240722,122900,1238293400,165200,165100,165200,165100,32
|
|
20240722,122800,1233010000,165000,165600,165600,165000,128
|
|
20240722,122700,1211854200,165600,165600,165700,165600,4
|
|
20240722,122600,1211191700,165800,165800,165800,165600,57
|
|
20240722,122500,1201747700,165800,165800,165800,165800,1
|
|
20240722,122400,1201581900,165800,165800,165900,165800,32
|
|
20240722,122300,1196275100,165900,165800,165900,165800,7
|
|
20240722,122200,1195114400,165800,165700,165800,165700,15
|
|
20240722,122100,1192628600,165700,165800,165800,165700,5
|
|
20240722,122000,1191800000,165700,165600,165700,165500,41
|
|
20240722,121900,1185010000,165700,165700,165800,165700,53
|
|
20240722,121800,1176227200,165700,165800,165800,165700,29
|
|
20240722,121700,1171419700,165700,165800,165800,165700,53
|
|
20240722,121600,1162637300,165500,165800,165900,165500,64
|
|
20240722,121500,1152041900,165500,165400,165800,165400,19
|
|
20240722,121400,1148896600,165600,166000,166000,165600,74
|
|
20240722,121300,1136639100,165900,165900,165900,165900,44
|
|
20240722,121200,1129339500,166300,166200,166300,166200,40
|
|
20240722,121100,1122691400,166000,166200,166200,166000,86
|
|
20240722,121000,1108414000,166100,165700,166100,165700,167
|
|
20240722,120900,1080717500,165700,165800,165800,165600,50
|
|
20240722,120800,1072434900,165800,165800,165800,165700,17
|
|
20240722,120700,1069616500,165800,165800,165800,165700,15
|
|
20240722,120600,1067129700,165600,165700,165800,165600,32
|
|
20240722,120500,1061827700,165700,165500,165700,165500,141
|
|
20240722,120400,1038478300,165500,164900,165500,164900,304
|
|
20240722,120300,988277300,165000,165000,165000,165000,23
|
|
20240722,120200,984482300,165000,165000,165000,165000,1
|
|
20240722,120100,984317300,164900,164900,164900,164800,34
|
|
20240722,120000,978710900,165000,164900,165000,164900,7
|
|
20240722,115900,977556200,165000,165000,165000,165000,35
|
|
20240722,115800,971781200,165000,164900,165000,164800,45
|
|
20240722,115700,964360000,164800,164800,164800,164800,2
|
|
20240722,115600,964030400,164800,164900,164900,164800,35
|
|
20240722,115500,958262100,164800,164800,164800,164800,1
|
|
20240722,115400,958097300,164800,164600,164800,164600,73
|
|
20240722,115300,946069800,164600,164400,164600,164300,16
|
|
20240722,115200,943438300,164400,164400,164400,164400,3
|
|
20240722,115100,942945100,164400,164500,164500,164400,9
|
|
20240722,115000,941465400,164400,164400,164400,164400,0
|
|
20240722,114900,941465400,164400,164400,164400,164400,4
|
|
20240722,114800,940807800,164400,164400,164500,164400,4
|
|
20240722,114700,940150100,164500,164500,164500,164500,1
|
|
20240722,114600,939985600,164600,164600,164600,164600,1
|
|
20240722,114500,939821000,164400,164500,164500,164400,43
|
|
20240722,114400,932748100,164500,164600,164600,164500,5
|
|
20240722,114300,931925500,164400,164700,164700,164400,32
|
|
20240722,114200,926656600,164700,164700,164800,164700,17
|
|
20240722,114100,923856100,164700,164600,164700,164600,25
|
|
20240722,114000,919740100,164600,164400,164600,164300,51
|
|
20240722,113900,911354800,164500,164600,164600,164500,37
|
|
20240722,113800,905268100,164600,164600,164600,164600,0
|
|
20240722,113700,905268100,164600,164700,164700,164500,7
|
|
20240722,113600,904115800,164600,164500,164600,164500,37
|
|
20240722,113500,898025800,164600,164500,164600,164500,2
|
|
20240722,113400,897696700,164600,164600,164700,164600,26
|
|
20240722,113300,893417000,164700,164300,164800,164300,19
|
|
20240722,113200,890290200,164100,164200,164200,164100,13
|
|
20240722,113100,888155700,164100,164100,164100,164000,51
|
|
20240722,113000,879786700,164000,164000,164100,164000,5
|
|
20240722,112900,878966600,164000,164000,164100,164000,8
|
|
20240722,112800,877654500,164100,164000,164100,164000,4
|
|
20240722,112700,876998400,164000,164000,164100,163900,43
|
|
20240722,112600,869946800,164000,163700,164000,163600,16
|
|
20240722,112500,867325700,163700,163900,163900,163700,2
|
|
20240722,112400,866998100,163700,163900,164000,163700,74
|
|
20240722,112300,854874500,164000,164000,164000,163900,5
|
|
20240722,112200,854054700,163900,163900,164000,163900,13
|
|
20240722,112100,851923900,163900,163700,163900,163700,3
|
|
20240722,112000,851432500,163800,163800,163900,163800,19
|
|
20240722,111900,848320100,163800,163800,163900,163700,79
|
|
20240722,111800,835383100,163900,163900,164000,163900,8
|
|
20240722,111700,834071700,163900,163900,163900,163900,4
|
|
20240722,111600,833416100,164000,163900,164000,163900,31
|
|
20240722,111500,828335100,163900,163800,163900,163700,45
|
|
20240722,111400,820960000,163800,163900,163900,163800,82
|
|
20240722,111300,807527000,164000,163900,164000,163900,14
|
|
20240722,111200,805232300,163900,163800,163900,163800,3
|
|
20240722,111100,804740800,163900,163900,163900,163900,1
|
|
20240722,111000,804576900,163800,164000,164000,163800,40
|
|
20240722,110900,798021000,164000,163900,164000,163900,5
|
|
20240722,110800,797201100,164000,164100,164100,163900,23
|
|
20240722,110700,793429400,164000,164000,164000,164000,2
|
|
20240722,110600,793101400,164000,163900,164100,163900,5
|
|
20240722,110500,792281400,163900,163900,164000,163900,4
|
|
20240722,110400,791625700,164100,164000,164100,163900,4
|
|
20240722,110300,790969600,164000,164100,164100,164000,22
|
|
20240722,110200,787360100,164100,164100,164100,164100,5
|
|
20240722,110100,786539600,164100,164200,164200,164100,35
|
|
20240722,110000,780794000,164200,164200,164200,164100,35
|
|
20240722,105900,775049400,164200,164200,164200,164200,2
|
|
20240722,105800,774721000,164200,164200,164200,164100,5
|
|
20240722,105700,773900200,164100,163900,164200,163900,7
|
|
20240722,105600,772751800,163900,164000,164000,163900,4
|
|
20240722,105500,772096000,164000,163800,164000,163800,5
|
|
20240722,105400,771276700,163900,164000,164000,163900,2
|
|
20240722,105300,770948800,163800,163800,163900,163800,7
|
|
20240722,105200,769802100,164100,164100,164100,163900,3
|
|
20240722,105100,769310000,163900,164100,164100,163900,46
|
|
20240722,105000,761764800,164200,164200,164200,164200,3
|
|
20240722,104900,761272200,164100,163900,164100,163900,11
|
|
20240722,104800,759468600,163900,163900,163900,163900,0
|
|
20240722,104700,759468600,163900,163900,164100,163900,16
|
|
20240722,104600,756845400,164000,164100,164100,164000,18
|
|
20240722,104500,753893300,164200,164100,164200,164100,5
|
|
20240722,104400,753072600,164100,164100,164100,164100,32
|
|
20240722,104300,747821400,164200,163900,164200,163900,10
|
|
20240722,104200,746181600,163800,163800,163800,163800,2
|
|
20240722,104100,745854000,163700,163700,163700,163700,6
|
|
20240722,104000,744871800,163800,163800,163800,163800,2
|
|
20240722,103900,744544200,163800,163800,163800,163800,2
|
|
20240722,103800,744216600,163700,163700,163700,163700,3
|
|
20240722,103700,743725500,163600,164000,164000,163600,25
|
|
20240722,103600,739627600,164100,164100,164100,164000,3
|
|
20240722,103500,739135400,164200,164200,164200,164100,4
|
|
20240722,103400,738478800,164100,164100,164100,164000,14
|
|
20240722,103300,736182600,164100,164100,164100,164100,6
|
|
20240722,103200,735198000,164100,164100,164100,164100,2
|
|
20240722,103100,734869800,164200,164100,164200,164100,15
|
|
20240722,103000,732407200,164200,164200,164200,164200,1
|
|
20240722,102900,732243000,164200,163900,164200,163900,31
|
|
20240722,102800,727158000,164000,163900,164000,163900,4
|
|
20240722,102700,726502100,164000,163900,164000,163900,5
|
|
20240722,102600,725682500,164000,164000,164000,163900,6
|
|
20240722,102500,724698700,164000,163900,164000,163900,2
|
|
20240722,102400,724370800,164000,163900,164000,163900,6
|
|
20240722,102300,723387200,163800,163900,163900,163800,18
|
|
20240722,102200,720438600,163800,163700,163800,163600,8
|
|
20240722,102100,719129200,163800,163800,163800,163800,7
|
|
20240722,102000,717982600,163800,163800,163800,163800,1
|
|
20240722,101900,717818800,164100,163900,164100,163900,20
|
|
20240722,101800,714540600,164000,164000,164000,164000,8
|
|
20240722,101700,713228600,164100,163700,164100,163700,56
|
|
20240722,101600,704050200,163700,163700,163700,163700,9
|
|
20240722,101500,702576900,163700,163800,163800,163700,7
|
|
20240722,101400,701430800,163900,163800,163900,163800,5
|
|
20240722,101300,700611700,163900,163800,163900,163800,4
|
|
20240722,101200,699956400,163900,163800,163900,163800,8
|
|
20240722,101100,698645900,163900,163900,163900,163900,1
|
|
20240722,101000,698482000,163900,163900,163900,163800,11
|
|
20240722,100900,696679300,163900,163700,163900,163700,9
|
|
20240722,100800,695205500,163700,163900,163900,163700,30
|
|
20240722,100700,690292600,163900,163900,163900,163900,13
|
|
20240722,100600,688161900,164000,164000,164000,164000,5
|
|
20240722,100500,687341900,164000,163900,164000,163900,18
|
|
20240722,100400,684391500,163900,164000,164000,163900,18
|
|
20240722,100300,681439800,164000,164100,164100,164000,15
|
|
20240722,100200,678979200,164100,164100,164100,164100,2
|
|
20240722,100100,678651000,164000,164300,164300,163900,86
|
|
20240722,100000,664544900,164500,165100,165100,164300,47
|
|
20240722,095900,656813700,165100,165100,165100,165100,0
|
|
20240722,095800,656813700,165100,165100,165100,165000,19
|
|
20240722,095700,653677900,165000,164000,165000,164000,246
|
|
20240722,095600,613295800,163900,163900,164000,163900,8
|
|
20240722,095500,611984400,164000,163800,164000,163800,45
|
|
20240722,095400,604611200,163800,163800,163800,163800,33
|
|
20240722,095300,599205800,163900,164000,164000,163800,57
|
|
20240722,095200,589862400,164000,162900,164000,162900,244
|
|
20240722,095100,550039300,163000,163200,163200,162900,46
|
|
20240722,095000,542539600,163200,163500,163500,163200,39
|
|
20240722,094900,536171600,163300,163500,163500,163300,37
|
|
20240722,094800,530124900,163500,163500,163600,163300,56
|
|
20240722,094700,520974800,163500,163500,163500,163500,1
|
|
20240722,094600,520811300,163600,163500,163600,163500,15
|
|
20240722,094500,518358600,163500,163600,163600,163500,32
|
|
20240722,094400,513125500,163500,163600,163600,163500,19
|
|
20240722,094300,510018400,163600,163700,163800,163500,84
|
|
20240722,094200,496273300,163700,163900,163900,163700,121
|
|
20240722,094100,476453200,164000,163900,164000,163900,6
|
|
20240722,094000,475469700,163900,164000,164000,163900,23
|
|
20240722,093900,471699500,164000,164000,164000,164000,73
|
|
20240722,093800,459727500,164100,164000,164100,164000,3
|
|
20240722,093700,459235400,164000,164000,164100,164000,41
|
|
20240722,093600,452511200,164100,164000,164100,164000,5
|
|
20240722,093500,451690900,164000,163900,164000,163900,41
|
|
20240722,093400,444969800,163800,163800,163900,163800,21
|
|
20240722,093300,441528900,163800,163800,163800,163800,5
|
|
20240722,093200,440709900,163900,163900,163900,163700,46
|
|
20240722,093100,433177500,163900,164000,164000,163900,24
|
|
20240722,093000,429242500,164000,164100,164100,163800,125
|
|
20240722,092900,408745300,164200,164000,164200,164000,44
|
|
20240722,092800,401528600,164000,164000,164100,164000,37
|
|
20240722,092700,395460100,164100,164000,164100,164000,12
|
|
20240722,092600,393491100,164000,164000,164200,164000,29
|
|
20240722,092500,388734900,164000,164100,164100,164000,174
|
|
20240722,092400,360198500,164300,164100,164300,164000,182
|
|
20240722,092300,330329400,164100,164100,164100,164100,11
|
|
20240722,092200,328524300,164400,164500,164500,164000,200
|
|
20240722,092100,295652500,164900,165300,165300,164500,26
|
|
20240722,092000,291370300,165400,165300,165400,165000,6
|
|
20240722,091900,290378500,165500,165300,165500,164900,72
|
|
20240722,091800,278470600,165300,164900,165400,164900,108
|
|
20240722,091700,260638400,164900,164700,164900,164700,37
|
|
20240722,091600,254542500,164400,164500,164700,164000,110
|
|
20240722,091500,236450100,164400,164300,164400,164300,59
|
|
20240722,091400,226752500,163900,164300,164300,163900,3
|
|
20240722,091300,226260000,164400,163900,164400,163900,6
|
|
20240722,091200,225276100,164400,164400,164500,163800,4
|
|
20240722,091100,224619000,163800,163800,164400,163800,69
|
|
20240722,091000,213305400,163800,164000,164700,163800,103
|
|
20240722,090900,196403100,164700,164300,164800,163900,43
|
|
20240722,090800,189346100,163900,164300,164900,163900,83
|
|
20240722,090700,175702000,164300,164300,164300,164300,44
|
|
20240722,090600,168472800,163300,163900,164100,163100,109
|
|
20240722,090500,150628700,162900,162900,163700,162900,54
|
|
20240722,090400,141827700,162900,162900,162900,162900,25
|
|
20240722,090300,137755200,162800,162700,164600,162600,299
|
|
20240722,090200,88908500,162600,164900,164900,162500,141
|
|
20240722,090100,65760600,164500,163300,164500,163300,275
|
|
20240722,090000,20619500,163100,163700,164200,163100,126
|