595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,185100,8985676800,53300,53300,53300,53300,0
|
|
20240719,185000,8985676800,53300,53300,53300,53300,0
|
|
20240719,184900,8985676800,53300,53300,53300,53300,0
|
|
20240719,184800,8985676800,53300,53300,53300,53300,0
|
|
20240719,184700,8985676800,53300,53300,53300,53300,0
|
|
20240719,184600,8985676800,53300,53300,53300,53300,0
|
|
20240719,184500,8985676800,53300,53300,53300,53300,0
|
|
20240719,184400,8985676800,53300,53300,53300,53300,0
|
|
20240719,184300,8985676800,53300,53300,53300,53300,0
|
|
20240719,184200,8985676800,53300,53300,53300,53300,0
|
|
20240719,184100,8985676800,53300,53300,53300,53300,0
|
|
20240719,184000,8985676800,53300,53300,53300,53300,0
|
|
20240719,183900,8985676800,53300,53300,53300,53300,0
|
|
20240719,183800,8985676800,53300,53300,53300,53300,0
|
|
20240719,183700,8985676800,53300,53300,53300,53300,0
|
|
20240719,183600,8985676800,53300,53300,53300,53300,0
|
|
20240719,183500,8985676800,53300,53300,53300,53300,0
|
|
20240719,183400,8985676800,53300,53300,53300,53300,0
|
|
20240719,183300,8985676800,53300,53300,53300,53300,0
|
|
20240719,183200,8985676800,53300,53300,53300,53300,0
|
|
20240719,183100,8985676800,53300,53300,53300,53300,0
|
|
20240719,183000,8985676800,53300,53300,53300,53300,0
|
|
20240719,182900,8985676800,53300,53300,53300,53300,0
|
|
20240719,182800,8985676800,53300,53300,53300,53300,0
|
|
20240719,182700,8985676800,53300,53300,53300,53300,0
|
|
20240719,182600,8985676800,53300,53300,53300,53300,0
|
|
20240719,182500,8985676800,53300,53300,53300,53300,0
|
|
20240719,182400,8985676800,53300,53300,53300,53300,0
|
|
20240719,182300,8985676800,53300,53300,53300,53300,0
|
|
20240719,182200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,182100,8985676800,53300,53300,53300,53300,0
|
|
20240719,182000,8985676800,53300,53300,53300,53300,0
|
|
20240719,181900,8985676800,53300,53300,53300,53300,0
|
|
20240719,181800,8985676800,53300,53300,53300,53300,0
|
|
20240719,181700,8985676800,53300,53300,53300,53300,0
|
|
20240719,181600,8985676800,53300,53300,53300,53300,0
|
|
20240719,181500,8985676800,53300,53300,53300,53300,0
|
|
20240719,181400,8985676800,53300,53300,53300,53300,0
|
|
20240719,181300,8985676800,53300,53300,53300,53300,0
|
|
20240719,181200,8985676800,53300,53300,53300,53300,0
|
|
20240719,181100,8985676800,53300,53300,53300,53300,0
|
|
20240719,181000,8985676800,53300,53300,53300,53300,0
|
|
20240719,180900,8985676800,53300,53300,53300,53300,0
|
|
20240719,180800,8985676800,53300,53300,53300,53300,0
|
|
20240719,180700,8985676800,53300,53300,53300,53300,0
|
|
20240719,180600,8985676800,53300,53300,53300,53300,0
|
|
20240719,180500,8985676800,53300,53300,53300,53300,0
|
|
20240719,180400,8985676800,53300,53300,53300,53300,0
|
|
20240719,180300,8985676800,53300,53300,53300,53300,0
|
|
20240719,180200,8985676800,53300,53300,53300,53300,0
|
|
20240719,180100,8985676800,53300,53300,53300,53300,0
|
|
20240719,180000,8985676800,53300,53300,53300,53300,0
|
|
20240719,175900,8985676800,53300,53300,53300,53300,0
|
|
20240719,175800,8985676800,53300,53300,53300,53300,0
|
|
20240719,175700,8985676800,53300,53300,53300,53300,0
|
|
20240719,175600,8985676800,53300,53300,53300,53300,0
|
|
20240719,175500,8985676800,53300,53300,53300,53300,0
|
|
20240719,175400,8985676800,53300,53300,53300,53300,0
|
|
20240719,175300,8985676800,53300,53300,53300,53300,0
|
|
20240719,175200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,175100,8985676800,53300,53300,53300,53300,0
|
|
20240719,175000,8985676800,53300,53300,53300,53300,0
|
|
20240719,174900,8985676800,53300,53300,53300,53300,0
|
|
20240719,174800,8985676800,53300,53300,53300,53300,0
|
|
20240719,174700,8985676800,53300,53300,53300,53300,0
|
|
20240719,174600,8985676800,53300,53300,53300,53300,0
|
|
20240719,174500,8985676800,53300,53300,53300,53300,0
|
|
20240719,174400,8985676800,53300,53300,53300,53300,0
|
|
20240719,174300,8985676800,53300,53300,53300,53300,0
|
|
20240719,174200,8985676800,53300,53300,53300,53300,0
|
|
20240719,174100,8985676800,53300,53300,53300,53300,0
|
|
20240719,174000,8985676800,53300,53300,53300,53300,0
|
|
20240719,173900,8985676800,53300,53300,53300,53300,0
|
|
20240719,173800,8985676800,53300,53300,53300,53300,0
|
|
20240719,173700,8985676800,53300,53300,53300,53300,0
|
|
20240719,173600,8985676800,53300,53300,53300,53300,0
|
|
20240719,173500,8985676800,53300,53300,53300,53300,0
|
|
20240719,173400,8985676800,53300,53300,53300,53300,0
|
|
20240719,173300,8985676800,53300,53300,53300,53300,0
|
|
20240719,173200,8985676800,53300,53300,53300,53300,0
|
|
20240719,173100,8985676800,53300,53300,53300,53300,0
|
|
20240719,173000,8985676800,53300,53300,53300,53300,0
|
|
20240719,172900,8985676800,53300,53300,53300,53300,0
|
|
20240719,172800,8985676800,53300,53300,53300,53300,0
|
|
20240719,172700,8985676800,53300,53300,53300,53300,0
|
|
20240719,172600,8985676800,53300,53300,53300,53300,0
|
|
20240719,172500,8985676800,53300,53300,53300,53300,0
|
|
20240719,172400,8985676800,53300,53300,53300,53300,0
|
|
20240719,172300,8985676800,53300,53300,53300,53300,0
|
|
20240719,172200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,172100,8985676800,53300,53300,53300,53300,0
|
|
20240719,172000,8985676800,53300,53300,53300,53300,0
|
|
20240719,171900,8985676800,53300,53300,53300,53300,0
|
|
20240719,171800,8985676800,53300,53300,53300,53300,0
|
|
20240719,171700,8985676800,53300,53300,53300,53300,0
|
|
20240719,171600,8985676800,53300,53300,53300,53300,0
|
|
20240719,171500,8985676800,53300,53300,53300,53300,0
|
|
20240719,171400,8985676800,53300,53300,53300,53300,0
|
|
20240719,171300,8985676800,53300,53300,53300,53300,0
|
|
20240719,171200,8985676800,53300,53300,53300,53300,0
|
|
20240719,171100,8985676800,53300,53300,53300,53300,0
|
|
20240719,171000,8985676800,53300,53300,53300,53300,0
|
|
20240719,170900,8985676800,53300,53300,53300,53300,0
|
|
20240719,170800,8985676800,53300,53300,53300,53300,0
|
|
20240719,170700,8985676800,53300,53300,53300,53300,0
|
|
20240719,170600,8985676800,53300,53300,53300,53300,0
|
|
20240719,170500,8985676800,53300,53300,53300,53300,0
|
|
20240719,170400,8985676800,53300,53300,53300,53300,0
|
|
20240719,170300,8985676800,53300,53300,53300,53300,0
|
|
20240719,170200,8985676800,53300,53300,53300,53300,0
|
|
20240719,170100,8985676800,53300,53300,53300,53300,0
|
|
20240719,170000,8985676800,53300,53300,53300,53300,0
|
|
20240719,165900,8985676800,53300,53300,53300,53300,0
|
|
20240719,165800,8985676800,53300,53300,53300,53300,0
|
|
20240719,165700,8985676800,53300,53300,53300,53300,0
|
|
20240719,165600,8985676800,53300,53300,53300,53300,0
|
|
20240719,165500,8985676800,53300,53300,53300,53300,0
|
|
20240719,165400,8985676800,53300,53300,53300,53300,0
|
|
20240719,165300,8985676800,53300,53300,53300,53300,0
|
|
20240719,165200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,165100,8985676800,53300,53300,53300,53300,0
|
|
20240719,165000,8985676800,53300,53300,53300,53300,0
|
|
20240719,164900,8985676800,53300,53300,53300,53300,0
|
|
20240719,164800,8985676800,53300,53300,53300,53300,0
|
|
20240719,164700,8985676800,53300,53300,53300,53300,0
|
|
20240719,164600,8985676800,53300,53300,53300,53300,0
|
|
20240719,164500,8985676800,53300,53300,53300,53300,0
|
|
20240719,164400,8985676800,53300,53300,53300,53300,0
|
|
20240719,164300,8985676800,53300,53300,53300,53300,0
|
|
20240719,164200,8985676800,53300,53300,53300,53300,0
|
|
20240719,164100,8985676800,53300,53300,53300,53300,0
|
|
20240719,164000,8985676800,53300,53300,53300,53300,0
|
|
20240719,163900,8985676800,53300,53300,53300,53300,0
|
|
20240719,163800,8985676800,53300,53300,53300,53300,0
|
|
20240719,163700,8985676800,53300,53300,53300,53300,0
|
|
20240719,163600,8985676800,53300,53300,53300,53300,0
|
|
20240719,163500,8985676800,53300,53300,53300,53300,0
|
|
20240719,163400,8985676800,53300,53300,53300,53300,0
|
|
20240719,163300,8985676800,53300,53300,53300,53300,0
|
|
20240719,163200,8985676800,53300,53300,53300,53300,0
|
|
20240719,163100,8985676800,53300,53300,53300,53300,0
|
|
20240719,163000,8985676800,53300,53300,53300,53300,0
|
|
20240719,162900,8985676800,53300,53300,53300,53300,0
|
|
20240719,162800,8985676800,53300,53300,53300,53300,0
|
|
20240719,162700,8985676800,53300,53300,53300,53300,0
|
|
20240719,162600,8985676800,53300,53300,53300,53300,0
|
|
20240719,162500,8985676800,53300,53300,53300,53300,0
|
|
20240719,162400,8985676800,53300,53300,53300,53300,0
|
|
20240719,162300,8985676800,53300,53300,53300,53300,0
|
|
20240719,162200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,162100,8985676800,53300,53300,53300,53300,0
|
|
20240719,162000,8985676800,53300,53300,53300,53300,0
|
|
20240719,161900,8985676800,53300,53300,53300,53300,0
|
|
20240719,161800,8985676800,53300,53300,53300,53300,0
|
|
20240719,161700,8985676800,53300,53300,53300,53300,0
|
|
20240719,161600,8985676800,53300,53300,53300,53300,0
|
|
20240719,161500,8985676800,53300,53300,53300,53300,0
|
|
20240719,161400,8985676800,53300,53300,53300,53300,0
|
|
20240719,161300,8985676800,53300,53300,53300,53300,0
|
|
20240719,161200,8985676800,53300,53300,53300,53300,0
|
|
20240719,161100,8985676800,53300,53300,53300,53300,0
|
|
20240719,161000,8985676800,53300,53300,53300,53300,0
|
|
20240719,160900,8985676800,53300,53300,53300,53300,0
|
|
20240719,160800,8985676800,53300,53300,53300,53300,0
|
|
20240719,160700,8985676800,53300,53300,53300,53300,0
|
|
20240719,160600,8985676800,53300,53300,53300,53300,0
|
|
20240719,160500,8985676800,53300,53300,53300,53300,0
|
|
20240719,160400,8985676800,53300,53300,53300,53300,0
|
|
20240719,160300,8985676800,53300,53300,53300,53300,0
|
|
20240719,160200,8985676800,53300,53300,53300,53300,0
|
|
20240719,160100,8985676800,53300,53300,53300,53300,0
|
|
20240719,160000,8985676800,53300,53300,53300,53300,0
|
|
20240719,155900,8985676800,53300,53300,53300,53300,0
|
|
20240719,155800,8985676800,53300,53300,53300,53300,0
|
|
20240719,155700,8985676800,53300,53300,53300,53300,0
|
|
20240719,155600,8985676800,53300,53300,53300,53300,0
|
|
20240719,155500,8985676800,53300,53300,53300,53300,0
|
|
20240719,155400,8985676800,53300,53300,53300,53300,0
|
|
20240719,155300,8985676800,53300,53300,53300,53300,0
|
|
20240719,155200,8985676800,53300,53300,53300,53300,6707
|
|
20240719,155100,8985676800,53300,53300,53300,53300,0
|
|
20240719,155000,8985676800,53300,53300,53300,53300,0
|
|
20240719,154900,8985676800,53300,53300,53300,53300,0
|
|
20240719,154800,8985676800,53300,53300,53300,53300,0
|
|
20240719,154700,8985676800,53300,53300,53300,53300,0
|
|
20240719,154600,8985676800,53300,53300,53300,53300,0
|
|
20240719,154500,8985676800,53300,53300,53300,53300,0
|
|
20240719,154400,8985676800,53300,53300,53300,53300,0
|
|
20240719,154300,8985676800,53300,53300,53300,53300,0
|
|
20240719,154200,8985676800,53300,53300,53300,53300,0
|
|
20240719,154100,8985676800,53300,53300,53300,53300,0
|
|
20240719,154000,8985676800,53300,53300,53300,53300,0
|
|
20240719,153900,8985676800,53300,53300,53300,53300,0
|
|
20240719,153800,8985676800,53300,53300,53300,53300,0
|
|
20240719,153700,8985676800,53300,53300,53300,53300,0
|
|
20240719,153600,8985676800,53300,53300,53300,53300,0
|
|
20240719,153500,8985676800,53300,53300,53300,53300,0
|
|
20240719,153400,8985676800,53300,53300,53300,53300,0
|
|
20240719,153300,8985676800,53300,53300,53300,53300,0
|
|
20240719,153200,8985676800,53300,53300,53300,53300,0
|
|
20240719,153100,8985676800,53300,53300,53300,53300,0
|
|
20240719,153000,8985676800,53300,53300,53300,53300,6707
|
|
20240719,152900,8628193700,53000,53000,53000,53000,0
|
|
20240719,152800,8628193700,53000,53000,53000,53000,0
|
|
20240719,152700,8628193700,53000,53000,53000,53000,0
|
|
20240719,152600,8628193700,53000,53000,53000,53000,0
|
|
20240719,152500,8628193700,53000,53000,53000,53000,0
|
|
20240719,152400,8628193700,53000,53000,53000,53000,0
|
|
20240719,152300,8628193700,53000,53000,53000,53000,0
|
|
20240719,152200,8628193700,53000,53000,53000,53000,0
|
|
20240719,152100,8628193700,53000,53000,53000,53000,0
|
|
20240719,152000,8628193700,53000,53000,53000,53000,0
|
|
20240719,151900,8628193700,53000,52900,53000,52900,961
|
|
20240719,151800,8577354200,52900,53000,53000,52900,727
|
|
20240719,151700,8538886900,52900,52900,53000,52900,514
|
|
20240719,151600,8511687300,53000,53000,53000,53000,383
|
|
20240719,151500,8491388300,53000,53000,53000,52900,228
|
|
20240719,151400,8479304400,53000,53200,53200,52900,1022
|
|
20240719,151300,8425090900,53200,53000,53200,53000,650
|
|
20240719,151200,8390623800,53000,53300,53300,53000,1808
|
|
20240719,151100,8294737900,53200,53100,53300,53100,214
|
|
20240719,151000,8283352700,53100,53300,53300,53100,316
|
|
20240719,150900,8266555400,53300,53300,53300,53300,64
|
|
20240719,150800,8263144200,53300,53300,53300,53200,744
|
|
20240719,150700,8223522000,53300,53300,53300,53300,353
|
|
20240719,150600,8204707100,53300,53300,53300,53200,128
|
|
20240719,150500,8197890700,53300,53200,53300,53200,65
|
|
20240719,150400,8194428800,53200,53200,53200,53200,175
|
|
20240719,150300,8185118800,53200,53300,53300,53200,125
|
|
20240719,150200,8178461200,53300,53300,53400,53300,669
|
|
20240719,150100,8142797500,53300,53200,53300,53200,18
|
|
20240719,150000,8141839100,53200,53200,53300,53100,62
|
|
20240719,145900,8138539700,53200,53200,53200,53100,153
|
|
20240719,145800,8130401000,53200,53300,53300,53200,47
|
|
20240719,145700,8127897500,53300,53200,53300,53200,111
|
|
20240719,145600,8121982600,53100,53200,53200,53100,399
|
|
20240719,145500,8100794400,53100,53300,53300,53100,1471
|
|
20240719,145400,8022424700,53400,53400,53400,53400,201
|
|
20240719,145300,8011691300,53400,53400,53400,53400,106
|
|
20240719,145200,8006030900,53400,53400,53500,53400,63
|
|
20240719,145100,8002663000,53400,53400,53400,53400,117
|
|
20240719,145000,7996415200,53300,53400,53500,53300,221
|
|
20240719,144900,7984613500,53300,53400,53400,53300,147
|
|
20240719,144800,7976767900,53400,53500,53500,53400,129
|
|
20240719,144700,7969876700,53400,53400,53400,53400,278
|
|
20240719,144600,7955031500,53500,53500,53500,53500,223
|
|
20240719,144500,7943101000,53400,53500,53500,53400,76
|
|
20240719,144400,7939040000,53500,53500,53500,53400,129
|
|
20240719,144300,7932149800,53500,53500,53500,53500,76
|
|
20240719,144200,7928083800,53400,53500,53500,53400,72
|
|
20240719,144100,7924235400,53400,53500,53500,53400,90
|
|
20240719,144000,7919429300,53400,53400,53400,53400,153
|
|
20240719,143900,7911259100,53400,53400,53400,53400,160
|
|
20240719,143800,7902715100,53400,53300,53400,53300,27
|
|
20240719,143700,7901273400,53400,53400,53400,53300,726
|
|
20240719,143600,7862505100,53300,53400,53400,53300,124
|
|
20240719,143500,7855888500,53300,53300,53400,53300,107
|
|
20240719,143400,7850182200,53400,53400,53400,53300,63
|
|
20240719,143300,7846818300,53300,53400,53400,53300,105
|
|
20240719,143200,7841216400,53300,53400,53400,53300,181
|
|
20240719,143100,7831564900,53400,53300,53400,53200,764
|
|
20240719,143000,7790842600,53300,53300,53300,53300,72
|
|
20240719,142900,7787005000,53300,53300,53300,53200,171
|
|
20240719,142800,7777902000,53300,53300,53300,53200,54
|
|
20240719,142700,7775028100,53200,53200,53300,53200,105
|
|
20240719,142600,7769436600,53200,53200,53300,53000,353
|
|
20240719,142500,7750708700,53200,53300,53300,53100,231
|
|
20240719,142400,7738425800,53300,53200,53300,53200,80
|
|
20240719,142300,7734165600,53200,53000,53200,53000,64
|
|
20240719,142200,7730770000,53100,53100,53200,53000,420
|
|
20240719,142100,7708447600,53100,52900,53200,52900,220
|
|
20240719,142000,7696757900,52900,53100,53200,52900,317
|
|
20240719,141900,7679939400,53100,53200,53300,53000,297
|
|
20240719,141800,7664155500,53100,53300,53300,53100,169
|
|
20240719,141700,7655164300,53300,53300,53300,53300,306
|
|
20240719,141600,7638854500,53300,53200,53300,53200,46
|
|
20240719,141500,7636403700,53200,53200,53300,53100,190
|
|
20240719,141400,7626301700,53300,53200,53300,53200,193
|
|
20240719,141300,7616029500,53200,53200,53200,53200,71
|
|
20240719,141200,7612252300,53200,53100,53200,53000,78
|
|
20240719,141100,7608104200,53100,53100,53200,53100,61
|
|
20240719,141000,7604863800,53100,53100,53200,52900,255
|
|
20240719,140900,7591344000,53200,53100,53200,53100,124
|
|
20240719,140800,7584750600,53200,53100,53200,53100,210
|
|
20240719,140700,7573597700,53100,53000,53100,52900,161
|
|
20240719,140600,7565060500,53000,53000,53000,53000,61
|
|
20240719,140500,7561827500,53000,53000,53000,52900,192
|
|
20240719,140400,7551667400,53000,52900,53000,52800,315
|
|
20240719,140300,7535018200,52900,53000,53000,52900,383
|
|
20240719,140200,7514751300,53000,53000,53000,53000,29
|
|
20240719,140100,7513214300,53000,53000,53000,52900,635
|
|
20240719,140000,7479568000,53000,52900,53000,52800,182
|
|
20240719,135900,7469935000,53000,52900,53000,52800,306
|
|
20240719,135800,7453748100,52900,53000,53000,52900,90
|
|
20240719,135700,7448982000,52900,52800,53000,52800,147
|
|
20240719,135600,7441201700,52900,52800,52900,52800,337
|
|
20240719,135500,7423389300,52800,52700,52800,52700,830
|
|
20240719,135400,7379575700,52800,52900,52900,52700,1152
|
|
20240719,135300,7318835800,52900,52900,52900,52700,1358
|
|
20240719,135200,7247193000,52800,52800,52900,52800,252
|
|
20240719,135100,7233883400,52900,52800,52900,52800,141
|
|
20240719,135000,7226433900,52800,52800,52900,52700,955
|
|
20240719,134900,7176021400,52900,52900,52900,52800,150
|
|
20240719,134800,7168088800,52900,53000,53000,52900,281
|
|
20240719,134700,7153212300,53000,52800,53100,52800,2032
|
|
20240719,134600,7045698500,52800,52700,53000,52600,1929
|
|
20240719,134500,6943897700,52600,52800,52900,52500,7144
|
|
20240719,134400,6567861100,52800,52800,53000,52600,7931
|
|
20240719,134300,6150040900,52800,53000,53000,52600,5618
|
|
20240719,134200,5854239600,53000,52900,53000,52900,329
|
|
20240719,134100,5836832000,52900,52800,53000,52700,2047
|
|
20240719,134000,5728831500,52800,53000,53000,52700,3012
|
|
20240719,133900,5569773700,53000,53200,53200,53000,1142
|
|
20240719,133800,5509115300,53200,53100,53200,53000,3029
|
|
20240719,133700,5348575700,53000,53400,53500,53000,422
|
|
20240719,133600,5326103100,53400,53400,53500,53300,188
|
|
20240719,133500,5316061300,53300,53200,53400,53200,108
|
|
20240719,133400,5310303900,53200,53400,53400,53200,1226
|
|
20240719,133300,5245043200,53400,53300,53400,53300,465
|
|
20240719,133200,5220256700,53200,52900,53200,52900,2099
|
|
20240719,133100,5108910000,53000,52800,53000,52800,75
|
|
20240719,133000,5104937000,53000,52800,53000,52700,248
|
|
20240719,132900,5091839900,52800,53000,53000,52700,3288
|
|
20240719,132800,4918148900,53000,53100,53100,52900,403
|
|
20240719,132700,4896788200,53000,52900,53200,52900,503
|
|
20240719,132600,4870104900,52900,52700,53200,52700,2045
|
|
20240719,132500,4762075300,52700,53300,53300,52700,3213
|
|
20240719,132400,4592392400,53000,53300,53300,52700,3949
|
|
20240719,132300,4383446700,53300,53200,53300,53000,11123
|
|
20240719,132200,3793368000,53400,53400,53700,53200,5154
|
|
20240719,132100,3518839300,53200,53500,53500,53200,7111
|
|
20240719,132000,3139779000,53500,53600,53600,53500,106
|
|
20240719,131900,3134098000,53600,53900,53900,53600,7
|
|
20240719,131800,3133722500,53900,53600,53900,53600,57
|
|
20240719,131700,3130659500,53600,53600,53800,53600,654
|
|
20240719,131600,3095520100,53600,53600,53600,53500,164
|
|
20240719,131500,3086731100,53600,53500,53600,53500,137
|
|
20240719,131400,3079396100,53500,53500,53500,53500,10
|
|
20240719,131300,3078861100,53500,53500,53500,53500,36
|
|
20240719,131200,3076935100,53500,53400,53600,53400,144
|
|
20240719,131100,3069230000,53400,53400,53400,53400,23
|
|
20240719,131000,3068001800,53400,53500,53500,53400,89
|
|
20240719,130900,3063244800,53400,53600,53600,53400,98
|
|
20240719,130800,3057993200,53600,53400,53600,53400,118
|
|
20240719,130700,3051670000,53400,53400,53600,53400,251
|
|
20240719,130600,3038238200,53400,53400,53600,53400,56
|
|
20240719,130500,3035239400,53400,53400,53600,53400,161
|
|
20240719,130400,3026639400,53400,53400,53400,53400,13
|
|
20240719,130300,3025945200,53500,53400,53600,53400,64
|
|
20240719,130200,3022524700,53600,53600,53600,53600,4
|
|
20240719,130100,3022310300,53600,53400,53600,53400,24
|
|
20240719,130000,3021026700,53400,53500,53600,53400,218
|
|
20240719,125900,3009378700,53600,53500,53600,53500,51
|
|
20240719,125800,3006648800,53600,53600,53600,53600,22
|
|
20240719,125700,3005469600,53600,53500,53700,53400,201
|
|
20240719,125600,2994691400,53400,53400,53400,53400,5
|
|
20240719,125500,2994424400,53400,53400,53600,53400,153
|
|
20240719,125400,2986252000,53400,53400,53600,53400,140
|
|
20240719,125300,2978773600,53400,53500,53600,53400,107
|
|
20240719,125200,2973052100,53500,53600,53600,53500,60
|
|
20240719,125100,2969839100,53400,53500,53600,53400,76
|
|
20240719,125000,2965775000,53400,53500,53500,53400,36
|
|
20240719,124900,2963852100,53500,53500,53600,53400,89
|
|
20240719,124800,2959085400,53500,53500,53500,53400,70
|
|
20240719,124700,2955346000,53500,53600,53600,53400,25
|
|
20240719,124600,2954009200,53600,53400,53600,53400,234
|
|
20240719,124500,2941488400,53400,53400,53500,53400,166
|
|
20240719,124400,2932622000,53400,53500,53500,53400,11
|
|
20240719,124300,2932034500,53400,53600,53600,53300,74
|
|
20240719,124200,2928071500,53300,53300,53300,53300,558
|
|
20240719,124100,2898330100,53300,53400,53400,53300,14
|
|
20240719,124000,2897583300,53300,53500,53500,53300,116
|
|
20240719,123900,2891400300,53400,53600,53600,53400,303
|
|
20240719,123800,2875208100,53500,53500,53500,53500,6
|
|
20240719,123700,2874887100,53500,53400,53500,53400,106
|
|
20240719,123600,2869218600,53500,53500,53600,53400,236
|
|
20240719,123500,2856603900,53500,53400,53500,53400,29
|
|
20240719,123400,2855054500,53500,53500,53600,53400,124
|
|
20240719,123300,2848426400,53600,53600,53600,53400,75
|
|
20240719,123200,2844413600,53400,53400,53400,53400,105
|
|
20240719,123100,2838806600,53400,53400,53400,53400,6
|
|
20240719,123000,2838486200,53400,53400,53600,53400,106
|
|
20240719,122900,2832825200,53400,53600,53600,53400,47
|
|
20240719,122800,2830311200,53600,53400,53600,53400,48
|
|
20240719,122700,2827747400,53400,53400,53600,53400,111
|
|
20240719,122600,2821819000,53400,53400,53700,53400,103
|
|
20240719,122500,2816318200,53400,53500,53700,53400,142
|
|
20240719,122400,2808722200,53500,53600,53600,53500,144
|
|
20240719,122300,2801016500,53600,53600,53600,53500,69
|
|
20240719,122200,2797319600,53500,53500,53800,53500,129
|
|
20240719,122100,2790406800,53500,53600,53600,53500,126
|
|
20240719,122000,2783662600,53600,53600,53800,53600,494
|
|
20240719,121900,2757108800,53500,53600,53700,53500,335
|
|
20240719,121800,2739122600,53500,53500,53500,53500,72
|
|
20240719,121700,2735270600,53500,53500,53500,53500,16
|
|
20240719,121600,2734414600,53500,53700,53700,53500,58
|
|
20240719,121500,2731301600,53500,53500,53500,53500,136
|
|
20240719,121400,2724025600,53500,53600,53600,53500,15
|
|
20240719,121300,2723222400,53600,53500,53600,53500,33
|
|
20240719,121200,2721455900,53500,53500,53500,53500,121
|
|
20240719,121100,2714982400,53600,53500,53600,53500,56
|
|
20240719,121000,2711981400,53600,53600,53600,53400,153
|
|
20240719,120900,2703794000,53600,53500,53600,53400,114
|
|
20240719,120800,2697700600,53500,53500,53500,53500,13
|
|
20240719,120700,2697005100,53700,53500,53700,53500,43
|
|
20240719,120600,2694703200,53700,53500,53700,53300,1249
|
|
20240719,120500,2627680500,53500,53700,53800,53400,178
|
|
20240719,120400,2618147500,53600,53500,53600,53500,154
|
|
20240719,120300,2609893200,53300,53500,53500,53300,377
|
|
20240719,120200,2589782400,53500,53500,53500,53500,477
|
|
20240719,120100,2564262900,53500,53500,53500,53500,82
|
|
20240719,120000,2559875900,53500,53500,53600,53300,403
|
|
20240719,115900,2538352900,53500,53500,53500,53400,76
|
|
20240719,115800,2534290000,53500,53400,53500,53400,40
|
|
20240719,115700,2532150600,53400,53500,53600,53400,142
|
|
20240719,115600,2524562200,53700,53600,53700,53500,34
|
|
20240719,115500,2522740300,53500,53500,53600,53400,93
|
|
20240719,115400,2517768500,53500,53600,53600,53400,135
|
|
20240719,115300,2510551100,53700,53600,53700,53500,32
|
|
20240719,115200,2508837200,53600,53600,53700,53500,66
|
|
20240719,115100,2505301900,53600,53600,53600,53400,157
|
|
20240719,115000,2496906800,53600,53500,53700,53500,80
|
|
20240719,114900,2492623400,53500,53500,53800,53500,170
|
|
20240719,114800,2483514900,53500,53600,53700,53500,174
|
|
20240719,114700,2474197300,53700,53600,53700,53400,390
|
|
20240719,114600,2453295800,53500,53400,53500,53300,551
|
|
20240719,114500,2423823500,53400,53400,53500,53300,434
|
|
20240719,114400,2400669200,53400,53400,53400,53400,35
|
|
20240719,114300,2398800200,53400,53400,53500,53400,62
|
|
20240719,114200,2395488600,53400,53400,53500,53400,173
|
|
20240719,114100,2386250300,53400,53400,53500,53400,42
|
|
20240719,114000,2384006600,53400,53400,53500,53400,270
|
|
20240719,113900,2369580100,53400,53400,53600,53400,390
|
|
20240719,113800,2348750100,53600,53500,53600,53400,54
|
|
20240719,113700,2345860700,53600,53600,53700,53400,146
|
|
20240719,113600,2338042500,53600,53600,53700,53400,219
|
|
20240719,113500,2326325700,53500,53500,53700,53500,61
|
|
20240719,113400,2323060300,53500,53600,53600,53500,50
|
|
20240719,113300,2320383400,53700,53700,53700,53500,149
|
|
20240719,113200,2312408200,53500,53500,53600,53500,81
|
|
20240719,113100,2308071900,53700,53500,53700,53500,140
|
|
20240719,113000,2300579700,53500,53500,53600,53400,193
|
|
20240719,112900,2290261500,53600,53400,53600,53400,41
|
|
20240719,112800,2288066900,53600,53600,53600,53400,115
|
|
20240719,112700,2281920300,53600,53600,53600,53400,158
|
|
20240719,112600,2273476600,53600,53600,53700,53400,132
|
|
20240719,112500,2266402000,53600,53400,53600,53400,130
|
|
20240719,112400,2259456700,53400,53500,53500,53400,179
|
|
20240719,112300,2249888800,53500,53500,53600,53500,132
|
|
20240719,112200,2242826700,53500,53500,53500,53500,279
|
|
20240719,112100,2227900200,53500,53500,53500,53500,267
|
|
20240719,112000,2213615700,53500,53500,53700,53500,326
|
|
20240719,111900,2196154300,53500,53500,53600,53500,87
|
|
20240719,111800,2191498900,53500,53600,53700,53500,234
|
|
20240719,111700,2178962600,53600,53600,53800,53600,119
|
|
20240719,111600,2172577000,53600,53600,53800,53600,66
|
|
20240719,111500,2169038400,53800,53600,53800,53600,229
|
|
20240719,111400,2156762000,53600,53700,53800,53600,177
|
|
20240719,111300,2147251900,53700,53600,53700,53600,49
|
|
20240719,111200,2144622800,53800,53800,53900,53600,171
|
|
20240719,111100,2135444000,53800,53600,53800,53600,56
|
|
20240719,111000,2132438300,53800,53700,53800,53500,122
|
|
20240719,110900,2125899600,53600,53600,53700,53600,145
|
|
20240719,110800,2118126700,53700,53700,53800,53600,77
|
|
20240719,110700,2113988300,53900,53600,53900,53600,60
|
|
20240719,110600,2110764800,53600,53800,53800,53600,196
|
|
20240719,110500,2100256000,53600,53600,53800,53500,359
|
|
20240719,110400,2080964500,53700,53600,53700,53500,151
|
|
20240719,110300,2072866600,53600,53600,53700,53600,163
|
|
20240719,110200,2064129000,53700,53700,53800,53700,76
|
|
20240719,110100,2060047700,53700,53800,53800,53700,96
|
|
20240719,110000,2054887000,53700,53800,53800,53700,378
|
|
20240719,105900,2034574900,53700,53700,53700,53700,25
|
|
20240719,105800,2033232400,53800,53700,53800,53700,234
|
|
20240719,105700,2020665900,53700,53700,53700,53700,296
|
|
20240719,105600,2004770700,53700,53700,53800,53700,121
|
|
20240719,105500,1998268900,53700,53900,53900,53700,957
|
|
20240719,105400,1946690400,53900,53300,54100,53300,2131
|
|
20240719,105300,1831888500,53100,53500,53600,53100,3921
|
|
20240719,105200,1623060100,53500,53500,53600,53500,53
|
|
20240719,105100,1620222200,53500,53500,53600,53400,365
|
|
20240719,105000,1600710000,53500,53500,53600,53400,104
|
|
20240719,104900,1595150300,53500,53400,53600,53400,163
|
|
20240719,104800,1586431400,53400,53400,53500,53400,549
|
|
20240719,104700,1557113500,53400,53500,53500,53400,359
|
|
20240719,104600,1537925500,53500,53500,53500,53500,146
|
|
20240719,104500,1530114500,53500,53500,53600,53500,509
|
|
20240719,104400,1502882500,53500,53500,53600,53500,135
|
|
20240719,104300,1495659200,53600,53500,53600,53500,46
|
|
20240719,104200,1493194500,53500,53600,53600,53500,90
|
|
20240719,104100,1488377800,53600,53600,53600,53600,43
|
|
20240719,104000,1486073000,53600,53600,53600,53500,257
|
|
20240719,103900,1472308000,53700,53600,53700,53500,172
|
|
20240719,103800,1463101300,53600,53600,53600,53600,114
|
|
20240719,103700,1456990900,53600,53700,53700,53500,258
|
|
20240719,103600,1443160600,53500,53600,53700,53500,129
|
|
20240719,103500,1436251700,53700,53600,53700,53600,344
|
|
20240719,103400,1417813200,53600,53700,53700,53600,170
|
|
20240719,103300,1408697300,53700,53600,53800,53600,474
|
|
20240719,103200,1383217000,53800,53700,53800,53600,90
|
|
20240719,103100,1378383300,53700,53600,53700,53600,115
|
|
20240719,103000,1372210500,53600,53600,53700,53600,719
|
|
20240719,102900,1333668000,53600,53700,53700,53600,903
|
|
20240719,102800,1285258900,53700,53800,53800,53600,589
|
|
20240719,102700,1253629500,53800,53800,53800,53700,361
|
|
20240719,102600,1234228400,53800,53800,53800,53700,134
|
|
20240719,102500,1227020000,53700,53900,53900,53700,797
|
|
20240719,102400,1184142300,53800,53900,54000,53800,535
|
|
20240719,102300,1155304700,53900,54000,54000,53900,577
|
|
20240719,102200,1124148100,54000,54000,54000,54000,62
|
|
20240719,102100,1120800100,53900,53900,54000,53900,142
|
|
20240719,102000,1113145400,53900,54000,54000,53900,287
|
|
20240719,101900,1097675300,53900,53900,54000,53900,106
|
|
20240719,101800,1091961800,53900,53900,54000,53900,162
|
|
20240719,101700,1083228500,53900,53900,54000,53900,156
|
|
20240719,101600,1074820000,53900,53900,53900,53900,121
|
|
20240719,101500,1068298100,53900,54000,54000,53900,353
|
|
20240719,101400,1049236500,54000,54000,54100,54000,175
|
|
20240719,101300,1039776500,54000,54100,54200,54000,327
|
|
20240719,101200,1022088800,54100,54100,54200,54100,196
|
|
20240719,101100,1011485100,54100,54100,54200,54100,60
|
|
20240719,101000,1008237300,54100,54100,54100,54000,312
|
|
20240719,100900,991359000,54200,54200,54200,54100,119
|
|
20240719,100800,984913700,54300,54400,54500,54200,297
|
|
20240719,100700,968791600,54200,54300,54300,54100,81
|
|
20240719,100600,964397100,54500,54100,54500,54100,194
|
|
20240719,100500,953866200,54500,54100,54500,54000,502
|
|
20240719,100400,926660700,54200,54100,54500,54000,570
|
|
20240719,100300,895652800,54000,54000,54200,54000,109
|
|
20240719,100200,889765600,54500,53900,54500,53900,517
|
|
20240719,100100,861654300,53900,53900,54400,53900,509
|
|
20240719,100000,834046800,53800,53800,53800,53800,203
|
|
20240719,095900,823125400,53800,53900,53900,53800,49
|
|
20240719,095800,820486200,53900,53900,53900,53800,199
|
|
20240719,095700,809762000,53900,54000,54000,53900,100
|
|
20240719,095600,804367000,54000,54000,54000,53900,164
|
|
20240719,095500,795525600,53900,53900,53900,53900,28
|
|
20240719,095400,794016400,53900,54000,54000,53900,123
|
|
20240719,095300,787379600,54000,54300,54300,54000,15
|
|
20240719,095200,786569300,54200,54000,54200,54000,32
|
|
20240719,095100,784841100,54000,53900,54200,53900,142
|
|
20240719,095000,777167400,53900,54000,54000,53900,62
|
|
20240719,094900,773824500,54200,54200,54200,53900,29
|
|
20240719,094800,772254200,54000,54200,54200,53900,149
|
|
20240719,094700,764212400,54000,54000,54000,54000,25
|
|
20240719,094600,762862400,54000,54100,54100,54000,199
|
|
20240719,094500,752111400,54400,54000,54400,53900,270
|
|
20240719,094400,737537500,54400,54100,54400,54000,288
|
|
20240719,094300,721901000,54200,54000,54200,54000,7
|
|
20240719,094200,721522800,54100,54000,54100,53900,63
|
|
20240719,094100,718123700,54000,54000,54000,54000,19
|
|
20240719,094000,717097700,54000,54100,54100,54000,326
|
|
20240719,093900,699491800,54200,54200,54200,54000,72
|
|
20240719,093800,695593500,54200,54400,54400,54200,47
|
|
20240719,093700,693039700,54400,54300,54400,54300,393
|
|
20240719,093600,671698500,54300,54300,54300,54300,81
|
|
20240719,093500,667300200,54300,54300,54400,54300,67
|
|
20240719,093400,663658500,54300,54400,54400,54200,72
|
|
20240719,093300,659744100,54400,54400,54400,54200,64
|
|
20240719,093200,656272100,54400,54200,54400,54200,45
|
|
20240719,093100,653830300,54200,54300,54300,54200,12
|
|
20240719,093000,653179400,54200,54300,54300,54200,200
|
|
20240719,092900,642328100,54300,54400,54400,54300,48
|
|
20240719,092800,639721200,54400,54500,54500,54400,638
|
|
20240719,092700,605011800,54500,54400,54500,54300,297
|
|
20240719,092600,588831500,54400,54400,54500,54300,34
|
|
20240719,092500,586979900,54300,54400,54500,54300,23
|
|
20240719,092400,585728600,54300,54300,54600,54300,366
|
|
20240719,092300,565788800,54500,54300,54500,54200,254
|
|
20240719,092200,551970500,54300,54000,54400,54000,632
|
|
20240719,092100,517659200,53900,54000,54000,53900,118
|
|
20240719,092000,511294800,54000,53800,54000,53800,68
|
|
20240719,091900,507630000,53900,53700,53900,53600,202
|
|
20240719,091800,496777000,53600,53800,53800,53600,351
|
|
20240719,091700,477929100,53800,53800,53900,53800,178
|
|
20240719,091600,468352600,53900,54100,54100,53900,255
|
|
20240719,091500,454581400,54100,54100,54100,54000,50
|
|
20240719,091400,451880400,54000,54000,54000,54000,280
|
|
20240719,091300,436760400,54000,54100,54100,54000,70
|
|
20240719,091200,432976700,54300,54100,54300,54100,132
|
|
20240719,091100,425834900,54300,54200,54400,54200,200
|
|
20240719,091000,414978000,54300,53800,54300,53800,194
|
|
20240719,090900,404480900,53800,54300,54300,53800,1111
|
|
20240719,090800,344263900,54500,54000,54500,53900,649
|
|
20240719,090700,309107900,54000,53700,54000,53600,706
|
|
20240719,090600,271197700,53700,53900,53900,53700,1177
|
|
20240719,090500,207944400,53900,54000,54300,53900,543
|
|
20240719,090400,178657300,54000,54200,54200,54000,150
|
|
20240719,090300,170552500,54300,54200,54300,54100,208
|
|
20240719,090200,159263700,54100,54000,54100,53900,366
|
|
20240719,090100,139490600,54100,54300,54300,54100,519
|
|
20240719,090000,111369200,54300,54600,54600,54300,2003
|