595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,185100,7567981200,52000,52000,52000,52000,0
|
|
20240723,185000,7567981200,52000,52000,52000,52000,0
|
|
20240723,184900,7567981200,52000,52000,52000,52000,0
|
|
20240723,184800,7567981200,52000,52000,52000,52000,0
|
|
20240723,184700,7567981200,52000,52000,52000,52000,0
|
|
20240723,184600,7567981200,52000,52000,52000,52000,0
|
|
20240723,184500,7567981200,52000,52000,52000,52000,0
|
|
20240723,184400,7567981200,52000,52000,52000,52000,0
|
|
20240723,184300,7567981200,52000,52000,52000,52000,0
|
|
20240723,184200,7567981200,52000,52000,52000,52000,0
|
|
20240723,184100,7567981200,52000,52000,52000,52000,0
|
|
20240723,184000,7567981200,52000,52000,52000,52000,0
|
|
20240723,183900,7567981200,52000,52000,52000,52000,0
|
|
20240723,183800,7567981200,52000,52000,52000,52000,0
|
|
20240723,183700,7567981200,52000,52000,52000,52000,0
|
|
20240723,183600,7567981200,52000,52000,52000,52000,0
|
|
20240723,183500,7567981200,52000,52000,52000,52000,0
|
|
20240723,183400,7567981200,52000,52000,52000,52000,0
|
|
20240723,183300,7567981200,52000,52000,52000,52000,0
|
|
20240723,183200,7567981200,52000,52000,52000,52000,0
|
|
20240723,183100,7567981200,52000,52000,52000,52000,0
|
|
20240723,183000,7567981200,52000,52000,52000,52000,0
|
|
20240723,182900,7567981200,52000,52000,52000,52000,0
|
|
20240723,182800,7567981200,52000,52000,52000,52000,0
|
|
20240723,182700,7567981200,52000,52000,52000,52000,0
|
|
20240723,182600,7567981200,52000,52000,52000,52000,0
|
|
20240723,182500,7567981200,52000,52000,52000,52000,0
|
|
20240723,182400,7567981200,52000,52000,52000,52000,0
|
|
20240723,182300,7567981200,52000,52000,52000,52000,0
|
|
20240723,182200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,182100,7567981200,52000,52000,52000,52000,0
|
|
20240723,182000,7567981200,52000,52000,52000,52000,0
|
|
20240723,181900,7567981200,52000,52000,52000,52000,0
|
|
20240723,181800,7567981200,52000,52000,52000,52000,0
|
|
20240723,181700,7567981200,52000,52000,52000,52000,0
|
|
20240723,181600,7567981200,52000,52000,52000,52000,0
|
|
20240723,181500,7567981200,52000,52000,52000,52000,0
|
|
20240723,181400,7567981200,52000,52000,52000,52000,0
|
|
20240723,181300,7567981200,52000,52000,52000,52000,0
|
|
20240723,181200,7567981200,52000,52000,52000,52000,0
|
|
20240723,181100,7567981200,52000,52000,52000,52000,0
|
|
20240723,181000,7567981200,52000,52000,52000,52000,0
|
|
20240723,180900,7567981200,52000,52000,52000,52000,0
|
|
20240723,180800,7567981200,52000,52000,52000,52000,0
|
|
20240723,180700,7567981200,52000,52000,52000,52000,0
|
|
20240723,180600,7567981200,52000,52000,52000,52000,0
|
|
20240723,180500,7567981200,52000,52000,52000,52000,0
|
|
20240723,180400,7567981200,52000,52000,52000,52000,0
|
|
20240723,180300,7567981200,52000,52000,52000,52000,0
|
|
20240723,180200,7567981200,52000,52000,52000,52000,0
|
|
20240723,180100,7567981200,52000,52000,52000,52000,0
|
|
20240723,180000,7567981200,52000,52000,52000,52000,0
|
|
20240723,175900,7567981200,52000,52000,52000,52000,0
|
|
20240723,175800,7567981200,52000,52000,52000,52000,0
|
|
20240723,175700,7567981200,52000,52000,52000,52000,0
|
|
20240723,175600,7567981200,52000,52000,52000,52000,0
|
|
20240723,175500,7567981200,52000,52000,52000,52000,0
|
|
20240723,175400,7567981200,52000,52000,52000,52000,0
|
|
20240723,175300,7567981200,52000,52000,52000,52000,0
|
|
20240723,175200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,175100,7567981200,52000,52000,52000,52000,0
|
|
20240723,175000,7567981200,52000,52000,52000,52000,0
|
|
20240723,174900,7567981200,52000,52000,52000,52000,0
|
|
20240723,174800,7567981200,52000,52000,52000,52000,0
|
|
20240723,174700,7567981200,52000,52000,52000,52000,0
|
|
20240723,174600,7567981200,52000,52000,52000,52000,0
|
|
20240723,174500,7567981200,52000,52000,52000,52000,0
|
|
20240723,174400,7567981200,52000,52000,52000,52000,0
|
|
20240723,174300,7567981200,52000,52000,52000,52000,0
|
|
20240723,174200,7567981200,52000,52000,52000,52000,0
|
|
20240723,174100,7567981200,52000,52000,52000,52000,0
|
|
20240723,174000,7567981200,52000,52000,52000,52000,0
|
|
20240723,173900,7567981200,52000,52000,52000,52000,0
|
|
20240723,173800,7567981200,52000,52000,52000,52000,0
|
|
20240723,173700,7567981200,52000,52000,52000,52000,0
|
|
20240723,173600,7567981200,52000,52000,52000,52000,0
|
|
20240723,173500,7567981200,52000,52000,52000,52000,0
|
|
20240723,173400,7567981200,52000,52000,52000,52000,0
|
|
20240723,173300,7567981200,52000,52000,52000,52000,0
|
|
20240723,173200,7567981200,52000,52000,52000,52000,0
|
|
20240723,173100,7567981200,52000,52000,52000,52000,0
|
|
20240723,173000,7567981200,52000,52000,52000,52000,0
|
|
20240723,172900,7567981200,52000,52000,52000,52000,0
|
|
20240723,172800,7567981200,52000,52000,52000,52000,0
|
|
20240723,172700,7567981200,52000,52000,52000,52000,0
|
|
20240723,172600,7567981200,52000,52000,52000,52000,0
|
|
20240723,172500,7567981200,52000,52000,52000,52000,0
|
|
20240723,172400,7567981200,52000,52000,52000,52000,0
|
|
20240723,172300,7567981200,52000,52000,52000,52000,0
|
|
20240723,172200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,172100,7567981200,52000,52000,52000,52000,0
|
|
20240723,172000,7567981200,52000,52000,52000,52000,0
|
|
20240723,171900,7567981200,52000,52000,52000,52000,0
|
|
20240723,171800,7567981200,52000,52000,52000,52000,0
|
|
20240723,171700,7567981200,52000,52000,52000,52000,0
|
|
20240723,171600,7567981200,52000,52000,52000,52000,0
|
|
20240723,171500,7567981200,52000,52000,52000,52000,0
|
|
20240723,171400,7567981200,52000,52000,52000,52000,0
|
|
20240723,171300,7567981200,52000,52000,52000,52000,0
|
|
20240723,171200,7567981200,52000,52000,52000,52000,0
|
|
20240723,171100,7567981200,52000,52000,52000,52000,0
|
|
20240723,171000,7567981200,52000,52000,52000,52000,0
|
|
20240723,170900,7567981200,52000,52000,52000,52000,0
|
|
20240723,170800,7567981200,52000,52000,52000,52000,0
|
|
20240723,170700,7567981200,52000,52000,52000,52000,0
|
|
20240723,170600,7567981200,52000,52000,52000,52000,0
|
|
20240723,170500,7567981200,52000,52000,52000,52000,0
|
|
20240723,170400,7567981200,52000,52000,52000,52000,0
|
|
20240723,170300,7567981200,52000,52000,52000,52000,0
|
|
20240723,170200,7567981200,52000,52000,52000,52000,0
|
|
20240723,170100,7567981200,52000,52000,52000,52000,0
|
|
20240723,170000,7567981200,52000,52000,52000,52000,0
|
|
20240723,165900,7567981200,52000,52000,52000,52000,0
|
|
20240723,165800,7567981200,52000,52000,52000,52000,0
|
|
20240723,165700,7567981200,52000,52000,52000,52000,0
|
|
20240723,165600,7567981200,52000,52000,52000,52000,0
|
|
20240723,165500,7567981200,52000,52000,52000,52000,0
|
|
20240723,165400,7567981200,52000,52000,52000,52000,0
|
|
20240723,165300,7567981200,52000,52000,52000,52000,0
|
|
20240723,165200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,165100,7567981200,52000,52000,52000,52000,0
|
|
20240723,165000,7567981200,52000,52000,52000,52000,0
|
|
20240723,164900,7567981200,52000,52000,52000,52000,0
|
|
20240723,164800,7567981200,52000,52000,52000,52000,0
|
|
20240723,164700,7567981200,52000,52000,52000,52000,0
|
|
20240723,164600,7567981200,52000,52000,52000,52000,0
|
|
20240723,164500,7567981200,52000,52000,52000,52000,0
|
|
20240723,164400,7567981200,52000,52000,52000,52000,0
|
|
20240723,164300,7567981200,52000,52000,52000,52000,0
|
|
20240723,164200,7567981200,52000,52000,52000,52000,0
|
|
20240723,164100,7567981200,52000,52000,52000,52000,0
|
|
20240723,164000,7567981200,52000,52000,52000,52000,0
|
|
20240723,163900,7567981200,52000,52000,52000,52000,0
|
|
20240723,163800,7567981200,52000,52000,52000,52000,0
|
|
20240723,163700,7567981200,52000,52000,52000,52000,0
|
|
20240723,163600,7567981200,52000,52000,52000,52000,0
|
|
20240723,163500,7567981200,52000,52000,52000,52000,0
|
|
20240723,163400,7567981200,52000,52000,52000,52000,0
|
|
20240723,163300,7567981200,52000,52000,52000,52000,0
|
|
20240723,163200,7567981200,52000,52000,52000,52000,0
|
|
20240723,163100,7567981200,52000,52000,52000,52000,0
|
|
20240723,163000,7567981200,52000,52000,52000,52000,0
|
|
20240723,162900,7567981200,52000,52000,52000,52000,0
|
|
20240723,162800,7567981200,52000,52000,52000,52000,0
|
|
20240723,162700,7567981200,52000,52000,52000,52000,0
|
|
20240723,162600,7567981200,52000,52000,52000,52000,0
|
|
20240723,162500,7567981200,52000,52000,52000,52000,0
|
|
20240723,162400,7567981200,52000,52000,52000,52000,0
|
|
20240723,162300,7567981200,52000,52000,52000,52000,0
|
|
20240723,162200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,162100,7567981200,52000,52000,52000,52000,0
|
|
20240723,162000,7567981200,52000,52000,52000,52000,0
|
|
20240723,161900,7567981200,52000,52000,52000,52000,0
|
|
20240723,161800,7567981200,52000,52000,52000,52000,0
|
|
20240723,161700,7567981200,52000,52000,52000,52000,0
|
|
20240723,161600,7567981200,52000,52000,52000,52000,0
|
|
20240723,161500,7567981200,52000,52000,52000,52000,0
|
|
20240723,161400,7567981200,52000,52000,52000,52000,0
|
|
20240723,161300,7567981200,52000,52000,52000,52000,0
|
|
20240723,161200,7567981200,52000,52000,52000,52000,0
|
|
20240723,161100,7567981200,52000,52000,52000,52000,0
|
|
20240723,161000,7567981200,52000,52000,52000,52000,0
|
|
20240723,160900,7567981200,52000,52000,52000,52000,0
|
|
20240723,160800,7567981200,52000,52000,52000,52000,0
|
|
20240723,160700,7567981200,52000,52000,52000,52000,0
|
|
20240723,160600,7567981200,52000,52000,52000,52000,0
|
|
20240723,160500,7567981200,52000,52000,52000,52000,0
|
|
20240723,160400,7567981200,52000,52000,52000,52000,0
|
|
20240723,160300,7567981200,52000,52000,52000,52000,0
|
|
20240723,160200,7567981200,52000,52000,52000,52000,0
|
|
20240723,160100,7567981200,52000,52000,52000,52000,0
|
|
20240723,160000,7567981200,52000,52000,52000,52000,0
|
|
20240723,155900,7567981200,52000,52000,52000,52000,0
|
|
20240723,155800,7567981200,52000,52000,52000,52000,0
|
|
20240723,155700,7567981200,52000,52000,52000,52000,0
|
|
20240723,155600,7567981200,52000,52000,52000,52000,0
|
|
20240723,155500,7567981200,52000,52000,52000,52000,0
|
|
20240723,155400,7567981200,52000,52000,52000,52000,0
|
|
20240723,155300,7567981200,52000,52000,52000,52000,0
|
|
20240723,155200,7567981200,52000,52000,52000,52000,7256
|
|
20240723,155100,7567981200,52000,52000,52000,52000,0
|
|
20240723,155000,7567981200,52000,52000,52000,52000,0
|
|
20240723,154900,7567981200,52000,52000,52000,52000,0
|
|
20240723,154800,7567981200,52000,52000,52000,52000,0
|
|
20240723,154700,7567981200,52000,52000,52000,52000,0
|
|
20240723,154600,7567981200,52000,52000,52000,52000,0
|
|
20240723,154500,7567981200,52000,52000,52000,52000,0
|
|
20240723,154400,7567981200,52000,52000,52000,52000,0
|
|
20240723,154300,7567981200,52000,52000,52000,52000,0
|
|
20240723,154200,7567981200,52000,52000,52000,52000,0
|
|
20240723,154100,7567981200,52000,52000,52000,52000,0
|
|
20240723,154000,7567981200,52000,52000,52000,52000,0
|
|
20240723,153900,7567981200,52000,52000,52000,52000,0
|
|
20240723,153800,7567981200,52000,52000,52000,52000,0
|
|
20240723,153700,7567981200,52000,52000,52000,52000,0
|
|
20240723,153600,7567981200,52000,52000,52000,52000,0
|
|
20240723,153500,7567981200,52000,52000,52000,52000,0
|
|
20240723,153400,7567981200,52000,52000,52000,52000,0
|
|
20240723,153300,7567981200,52000,52000,52000,52000,0
|
|
20240723,153200,7567981200,52000,52000,52000,52000,0
|
|
20240723,153100,7567981200,52000,52000,52000,52000,0
|
|
20240723,153000,7567981200,52000,52000,52000,52000,7256
|
|
20240723,152900,7190669200,52400,52400,52400,52400,0
|
|
20240723,152800,7190669200,52400,52400,52400,52400,0
|
|
20240723,152700,7190669200,52400,52400,52400,52400,0
|
|
20240723,152600,7190669200,52400,52400,52400,52400,0
|
|
20240723,152500,7190669200,52400,52400,52400,52400,0
|
|
20240723,152400,7190669200,52400,52400,52400,52400,0
|
|
20240723,152300,7190669200,52400,52400,52400,52400,0
|
|
20240723,152200,7190669200,52400,52400,52400,52400,0
|
|
20240723,152100,7190669200,52400,52400,52400,52400,0
|
|
20240723,152000,7190669200,52400,52400,52400,52400,0
|
|
20240723,151900,7190669200,52400,52100,52400,51900,478
|
|
20240723,151800,7165776800,52100,51900,52100,51900,76
|
|
20240723,151700,7161825600,51900,51900,52000,51800,287
|
|
20240723,151600,7146935700,52000,52100,52200,52000,97
|
|
20240723,151500,7141889800,52100,52000,52100,52000,164
|
|
20240723,151400,7133358900,52000,51900,52000,51800,912
|
|
20240723,151300,7086035800,51900,52000,52100,51900,678
|
|
20240723,151200,7050814600,52000,52100,52100,52000,223
|
|
20240723,151100,7039213100,52100,52200,52300,52000,498
|
|
20240723,151000,7013301500,52300,52100,52300,52100,529
|
|
20240723,150900,6985654800,52200,52200,52200,52100,395
|
|
20240723,150800,6965055000,52200,52200,52200,52100,142
|
|
20240723,150700,6957654500,52200,52300,52300,52200,203
|
|
20240723,150600,6947052100,52300,52200,52300,52200,180
|
|
20240723,150500,6937651200,52200,52300,52300,52200,40
|
|
20240723,150400,6935561100,52300,52200,52300,52200,165
|
|
20240723,150300,6926932300,52300,52300,52300,52200,145
|
|
20240723,150200,6919349000,52300,52300,52400,52300,74
|
|
20240723,150100,6915475300,52400,52300,52400,52300,72
|
|
20240723,150000,6911703400,52400,52400,52500,52400,244
|
|
20240723,145900,6898915400,52400,52500,52500,52400,421
|
|
20240723,145800,6876834200,52500,52400,52500,52300,209
|
|
20240723,145700,6865883700,52300,52300,52400,52300,50
|
|
20240723,145600,6863268500,52300,52200,52300,52200,380
|
|
20240723,145500,6843402100,52100,52100,52200,52100,403
|
|
20240723,145400,6822366900,52100,52000,52100,52000,261
|
|
20240723,145300,6808770800,52000,52100,52100,52000,85
|
|
20240723,145200,6804344500,52100,52100,52100,52000,31
|
|
20240723,145100,6802730100,52100,52100,52100,52000,44
|
|
20240723,145000,6800438000,52100,52000,52100,52000,639
|
|
20240723,144900,6767182900,52000,52100,52100,52000,494
|
|
20240723,144800,6741482100,52100,52200,52300,52100,615
|
|
20240723,144700,6709385100,52300,52100,52300,52100,113
|
|
20240723,144600,6703485700,52200,52100,52300,52100,9
|
|
20240723,144500,6703016200,52300,52200,52300,52100,951
|
|
20240723,144400,6653424100,52300,52300,52300,52300,72
|
|
20240723,144300,6649658500,52300,52300,52400,52200,155
|
|
20240723,144200,6641553700,52300,52300,52400,52100,397
|
|
20240723,144100,6620837800,52300,52300,52300,52200,87
|
|
20240723,144000,6616289400,52300,52400,52400,52200,86
|
|
20240723,143900,6611788700,52300,52400,52600,52300,840
|
|
20240723,143800,6567786200,52500,52500,52600,52500,1256
|
|
20240723,143700,6501839700,52500,52600,52600,52500,222
|
|
20240723,143600,6490181000,52600,52400,52600,52400,123
|
|
20240723,143500,6483725600,52500,52500,52500,52400,373
|
|
20240723,143400,6464161200,52400,52500,52600,52400,670
|
|
20240723,143300,6428937300,52500,52500,52500,52500,21
|
|
20240723,143200,6427834800,52500,52300,52500,52300,258
|
|
20240723,143100,6414312200,52400,52300,52400,52200,129
|
|
20240723,143000,6407556700,52400,52300,52400,52300,258
|
|
20240723,142900,6394042800,52300,52300,52300,52200,21
|
|
20240723,142800,6392945200,52200,52300,52300,52100,366
|
|
20240723,142700,6373852200,52300,52300,52300,52200,121
|
|
20240723,142600,6367524000,52300,52300,52400,52300,92
|
|
20240723,142500,6362711500,52400,52300,52400,52200,78
|
|
20240723,142400,6358636700,52100,52300,52400,52100,1383
|
|
20240723,142300,6286488200,52400,52300,52500,52300,191
|
|
20240723,142200,6276490600,52300,52300,52300,52200,97
|
|
20240723,142100,6271419200,52300,52300,52300,52200,76
|
|
20240723,142000,6267448200,52200,52300,52300,52200,53
|
|
20240723,141900,6264680200,52200,52300,52300,52200,128
|
|
20240723,141800,6257995800,52300,52200,52300,52200,62
|
|
20240723,141700,6254757800,52300,52200,52300,52200,55
|
|
20240723,141600,6251881500,52400,52200,52400,52100,183
|
|
20240723,141500,6242337200,52200,52300,52300,52200,578
|
|
20240723,141400,6212125100,52300,52200,52300,52100,152
|
|
20240723,141300,6204190500,52200,52100,52200,52000,92
|
|
20240723,141200,6199392400,52000,52000,52000,52000,112
|
|
20240723,141100,6193568400,52200,52000,52200,51900,550
|
|
20240723,141000,6164976000,51900,52300,52300,51900,1041
|
|
20240723,140900,6110728600,52300,52000,52300,52000,211
|
|
20240723,140800,6099732600,52000,52300,52300,52000,1062
|
|
20240723,140700,6044356900,52300,52400,52400,52200,619
|
|
20240723,140600,6011998800,52300,52400,52500,52300,1077
|
|
20240723,140500,5955524200,52500,52500,52600,52400,373
|
|
20240723,140400,5935934000,52500,52300,52600,52300,516
|
|
20240723,140300,5908881900,52300,52500,52500,52300,1146
|
|
20240723,140200,5848845200,52500,52500,52600,52500,1091
|
|
20240723,140100,5791556700,52500,52600,52800,52500,1186
|
|
20240723,140000,5729155500,52600,53000,53100,52600,4801
|
|
20240723,135900,5475586000,53100,53000,53200,52900,3732
|
|
20240723,135800,5277379400,53100,53200,53300,52900,3764
|
|
20240723,135700,5077794800,53200,52900,53300,52900,2076
|
|
20240723,135600,4967598100,52900,52800,52900,52800,548
|
|
20240723,135500,4938632700,52800,52600,52800,52600,457
|
|
20240723,135400,4914544000,52600,52400,52600,52400,424
|
|
20240723,135300,4892276400,52400,52500,52600,52400,204
|
|
20240723,135200,4881561200,52500,52200,52500,52100,222
|
|
20240723,135100,4869971200,52200,52200,52300,52100,336
|
|
20240723,135000,4852443800,52300,52400,52400,52200,927
|
|
20240723,134900,4803959300,52400,52400,52500,52400,305
|
|
20240723,134800,4787973500,52400,52400,52500,52300,364
|
|
20240723,134700,4768892700,52400,52300,52700,52300,692
|
|
20240723,134600,4732566100,52300,52700,52800,52300,1781
|
|
20240723,134500,4638980800,52800,52700,52800,52700,404
|
|
20240723,134400,4617651800,52800,52700,52900,52700,482
|
|
20240723,134300,4592231000,52700,52900,53000,52700,711
|
|
20240723,134200,4554660300,52900,53100,53100,52800,1397
|
|
20240723,134100,4480763800,53100,52700,53100,52700,2676
|
|
20240723,134000,4339038600,52700,52600,52700,52500,509
|
|
20240723,133900,4312257800,52600,52700,52800,52600,609
|
|
20240723,133800,4280182100,52800,52600,52800,52600,359
|
|
20240723,133700,4261264700,52500,52500,52500,52400,365
|
|
20240723,133600,4242103000,52400,52700,52800,52400,1091
|
|
20240723,133500,4184742300,52800,52800,52800,52700,1186
|
|
20240723,133400,4122180700,52800,52600,52800,52300,782
|
|
20240723,133300,4080937700,52300,52500,52700,52300,281
|
|
20240723,133200,4066179200,52600,52600,52800,52500,1347
|
|
20240723,133100,3995280100,52800,52700,52800,52600,1161
|
|
20240723,133000,3934049400,52700,52400,52700,52300,665
|
|
20240723,132900,3899090200,52500,52500,52600,52300,967
|
|
20240723,132800,3848326900,52500,52400,52500,52300,1120
|
|
20240723,132700,3789640200,52400,52300,52400,52200,1617
|
|
20240723,132600,3705010200,52200,52000,52200,52000,1827
|
|
20240723,132500,3609757000,52000,52000,52000,52000,255
|
|
20240723,132400,3596497000,51900,51800,51900,51800,129
|
|
20240723,132300,3589805300,51900,51800,51900,51800,116
|
|
20240723,132200,3583786500,51900,51900,52000,51900,49
|
|
20240723,132100,3581241600,51900,51800,51900,51800,89
|
|
20240723,132000,3576624700,51900,51900,52000,51900,94
|
|
20240723,131900,3571742500,51900,51900,51900,51900,41
|
|
20240723,131800,3569614600,52000,51900,52000,51800,116
|
|
20240723,131700,3563593600,52000,51900,52000,51900,94
|
|
20240723,131600,3558709000,52000,51900,52000,51900,79
|
|
20240723,131500,3554602200,52000,52000,52000,51800,112
|
|
20240723,131400,3548786400,51900,51900,52000,51900,60
|
|
20240723,131300,3545672300,51900,51900,52000,51900,169
|
|
20240723,131200,3536901000,51900,51800,51900,51800,123
|
|
20240723,131100,3530520000,51800,51800,51800,51800,51
|
|
20240723,131000,3527878200,51800,51900,51900,51800,38
|
|
20240723,130900,3525906400,52000,51900,52100,51800,171
|
|
20240723,130800,3517028000,52000,52100,52100,52000,9
|
|
20240723,130700,3516559200,52100,51900,52100,51800,241
|
|
20240723,130600,3504047800,51800,51800,51900,51800,54
|
|
20240723,130500,3501247600,51900,51900,52000,51900,88
|
|
20240723,130400,3496676800,51900,52000,52000,51900,62
|
|
20240723,130300,3493456000,52000,52000,52100,51900,259
|
|
20240723,130200,3479992300,52100,52200,52200,52100,139
|
|
20240723,130100,3472748400,52100,52000,52100,52000,131
|
|
20240723,130000,3465929600,52100,52000,52100,51900,1355
|
|
20240723,125900,3395462000,52000,51900,52000,51900,390
|
|
20240723,125800,3375197800,52000,51700,52000,51500,1840
|
|
20240723,125700,3279823700,51600,51400,51700,51400,56
|
|
20240723,125600,3276936700,51700,51400,51700,51400,92
|
|
20240723,125500,3272201400,51500,51500,51500,51400,53
|
|
20240723,125400,3269472000,51500,51500,51600,51400,66
|
|
20240723,125300,3266070900,51500,51500,51500,51500,1
|
|
20240723,125200,3266019400,51600,51600,51600,51600,14
|
|
20240723,125100,3265297000,51400,51400,51400,51400,58
|
|
20240723,125000,3262315800,51600,51500,51600,51500,56
|
|
20240723,124900,3259428100,51500,51500,51500,51500,0
|
|
20240723,124800,3259428100,51500,51300,51500,51300,69
|
|
20240723,124700,3255883400,51300,51500,51500,51300,119
|
|
20240723,124600,3249772800,51600,51400,51600,51400,45
|
|
20240723,124500,3247451700,51400,51400,51400,51400,40
|
|
20240723,124400,3245395700,51400,51300,51400,51300,45
|
|
20240723,124300,3243084600,51300,51300,51400,51300,25
|
|
20240723,124200,3241801500,51400,51300,51400,51300,91
|
|
20240723,124100,3237129200,51400,51400,51500,51400,70
|
|
20240723,124000,3233529900,51300,51300,51500,51300,158
|
|
20240723,123900,3225424100,51300,51400,51500,51300,201
|
|
20240723,123800,3215101500,51600,51600,51600,51600,0
|
|
20240723,123700,3215101500,51600,51600,51600,51600,24
|
|
20240723,123600,3213863100,51600,51300,51600,51300,316
|
|
20240723,123500,3197574900,51500,51500,51500,51500,104
|
|
20240723,123400,3192218900,51400,51400,51400,51400,379
|
|
20240723,123300,3172738300,51400,51300,51400,51300,89
|
|
20240723,123200,3168169600,51300,51400,51400,51300,32
|
|
20240723,123100,3166527300,51400,51400,51400,51400,32
|
|
20240723,123000,3164882500,51400,51300,51400,51300,27
|
|
20240723,122900,3163497200,51400,51400,51400,51400,32
|
|
20240723,122800,3161852400,51400,51400,51400,51300,26
|
|
20240723,122700,3160517800,51400,51200,51400,51200,126
|
|
20240723,122600,3154052600,51200,51300,51300,51200,36
|
|
20240723,122500,3152209200,51300,51200,51300,51200,20
|
|
20240723,122400,3151183600,51200,51300,51300,51200,204
|
|
20240723,122300,3140735500,51300,51300,51300,51300,1
|
|
20240723,122200,3140684200,51300,51300,51300,51200,133
|
|
20240723,122100,3133871500,51300,51300,51300,51200,67
|
|
20240723,122000,3130439300,51400,51300,51400,51300,201
|
|
20240723,121900,3120127900,51300,51300,51300,51200,8
|
|
20240723,121800,3119717600,51300,51200,51300,51200,72
|
|
20240723,121700,3116028300,51200,51200,51200,51200,117
|
|
20240723,121600,3110037900,51400,51200,51400,51200,129
|
|
20240723,121500,3103417500,51200,51200,51200,51200,74
|
|
20240723,121400,3099628700,51300,51300,51300,51300,45
|
|
20240723,121300,3097320200,51300,51300,51300,51300,98
|
|
20240723,121200,3092292800,51300,51100,51300,51100,87
|
|
20240723,121100,3087837900,51100,51200,51200,51100,478
|
|
20240723,121000,3063404500,51300,51200,51300,51100,171
|
|
20240723,120900,3054648600,51200,51300,51400,51200,424
|
|
20240723,120800,3032927000,51400,51300,51400,51300,144
|
|
20240723,120700,3025537000,51400,51400,51400,51400,25
|
|
20240723,120600,3024252000,51300,51300,51300,51300,44
|
|
20240723,120500,3021994800,51300,51400,51400,51300,72
|
|
20240723,120400,3018297000,51400,51300,51400,51300,18
|
|
20240723,120300,3017373500,51400,51300,51400,51300,60
|
|
20240723,120200,3014293700,51300,51400,51400,51300,4
|
|
20240723,120100,3014088200,51400,51400,51400,51400,29
|
|
20240723,120000,3012597600,51300,51200,51300,51200,30
|
|
20240723,115900,3011061200,51400,51400,51400,51200,123
|
|
20240723,115800,3004759000,51400,51300,51400,51300,73
|
|
20240723,115700,3001013600,51400,51300,51400,51300,60
|
|
20240723,115600,2997932800,51400,51400,51400,51400,1
|
|
20240723,115500,2997881400,51300,51300,51300,51200,100
|
|
20240723,115400,2992751500,51300,51300,51400,51200,146
|
|
20240723,115300,2985250700,51400,51300,51400,51300,112
|
|
20240723,115200,2979495500,51300,51400,51400,51300,28
|
|
20240723,115100,2978058100,51500,51300,51500,51200,361
|
|
20240723,115000,2959564700,51500,51500,51500,51500,32
|
|
20240723,114900,2957916700,51200,51400,51400,51200,156
|
|
20240723,114800,2949907500,51400,51300,51500,51300,53
|
|
20240723,114700,2947187700,51300,51400,51400,51300,19
|
|
20240723,114600,2946211200,51500,51500,51500,51500,26
|
|
20240723,114500,2944872200,51400,51200,51400,51200,472
|
|
20240723,114400,2920624700,51200,51300,51400,51200,68
|
|
20240723,114300,2917137600,51200,51400,51400,51200,509
|
|
20240723,114200,2891068400,51400,51300,51400,51300,66
|
|
20240723,114100,2887678800,51400,51400,51400,51400,6
|
|
20240723,114000,2887370400,51300,51300,51300,51300,3
|
|
20240723,113900,2887216500,51400,51300,51500,51200,43
|
|
20240723,113800,2885010900,51500,51400,51500,51400,33
|
|
20240723,113700,2883311500,51300,51300,51300,51300,171
|
|
20240723,113600,2874539200,51300,51400,51400,51300,594
|
|
20240723,113500,2844062100,51400,51400,51400,51400,10
|
|
20240723,113400,2843548100,51400,51400,51400,51300,3
|
|
20240723,113300,2843394000,51300,51400,51500,51300,99
|
|
20240723,113200,2838308700,51400,51400,51400,51400,40
|
|
20240723,113100,2836252700,51500,51500,51500,51500,119
|
|
20240723,113000,2830124200,51400,51300,51400,51300,44
|
|
20240723,112900,2827865300,51400,51400,51500,51400,247
|
|
20240723,112800,2815167400,51400,51500,51500,51400,38
|
|
20240723,112700,2813214000,51600,51500,51600,51500,59
|
|
20240723,112600,2810172200,51500,51500,51500,51500,10
|
|
20240723,112500,2809657200,51500,51500,51500,51500,81
|
|
20240723,112400,2805485700,51400,51600,51600,51400,91
|
|
20240723,112300,2800799200,51600,51600,51600,51600,13
|
|
20240723,112200,2800128400,51500,51500,51500,51500,255
|
|
20240723,112100,2786995900,51500,51400,51500,51400,82
|
|
20240723,112000,2782778900,51400,51400,51400,51400,50
|
|
20240723,111900,2780208900,51500,51500,51500,51400,123
|
|
20240723,111800,2773876500,51500,51500,51600,51500,394
|
|
20240723,111700,2753568500,51600,51500,51600,51500,46
|
|
20240723,111600,2751196800,51600,51600,51600,51600,30
|
|
20240723,111500,2749648800,51600,51500,51600,51500,73
|
|
20240723,111400,2745888800,51600,51600,51600,51600,30
|
|
20240723,111300,2744340800,51600,51700,51700,51600,54
|
|
20240723,111200,2741553700,51700,51600,51700,51600,73
|
|
20240723,111100,2737783900,51600,51700,51700,51600,12
|
|
20240723,111000,2737163600,51600,51700,51700,51600,323
|
|
20240723,110900,2720494400,51800,51700,51800,51600,40
|
|
20240723,110800,2718425500,51800,51800,51800,51800,35
|
|
20240723,110700,2716612500,51800,51800,51800,51800,100
|
|
20240723,110600,2711432500,51800,51800,51800,51700,252
|
|
20240723,110500,2698379900,51800,51800,51800,51800,17
|
|
20240723,110400,2697499300,51800,51800,51800,51700,646
|
|
20240723,110300,2664095300,51700,51800,51800,51700,52
|
|
20240723,110200,2661403500,51800,51700,51800,51700,494
|
|
20240723,110100,2635817800,51700,51700,51700,51700,2
|
|
20240723,110000,2635714400,51800,51800,51800,51700,559
|
|
20240723,105900,2606810800,51800,51800,51800,51800,127
|
|
20240723,105800,2600232200,51700,51700,51700,51700,95
|
|
20240723,105700,2595320700,51700,51600,51700,51500,319
|
|
20240723,105600,2578869300,51600,51600,51600,51600,11
|
|
20240723,105500,2578301700,51700,51700,51800,51700,155
|
|
20240723,105400,2570285500,51700,51300,51700,51200,1788
|
|
20240723,105300,2478206700,51300,51300,51500,51300,164
|
|
20240723,105200,2469780400,51300,51300,51300,51200,100
|
|
20240723,105100,2464654600,51400,51400,51500,51200,71
|
|
20240723,105000,2461006400,51500,51400,51500,51400,78
|
|
20240723,104900,2456996000,51500,51400,51500,51400,33
|
|
20240723,104800,2455296600,51400,51500,51500,51400,43
|
|
20240723,104700,2453085700,51500,51400,51600,51400,123
|
|
20240723,104600,2446757700,51600,51600,51600,51600,86
|
|
20240723,104500,2442320100,51600,51500,51600,51300,1087
|
|
20240723,104400,2386482500,51500,51400,51500,51400,14
|
|
20240723,104300,2385761600,51500,51500,51500,51500,22
|
|
20240723,104200,2384628600,51500,51600,51600,51500,146
|
|
20240723,104100,2377105700,51500,51600,51600,51500,87
|
|
20240723,104000,2372617300,51600,51500,51600,51500,178
|
|
20240723,103900,2363436300,51600,51500,51600,51400,33
|
|
20240723,103800,2361737100,51500,51500,51500,51100,1173
|
|
20240723,103700,2301565400,51600,51600,51600,51600,54
|
|
20240723,103600,2298779000,51600,51600,51700,51500,88
|
|
20240723,103500,2294238800,51800,51600,51800,51200,1879
|
|
20240723,103400,2197499800,51500,51600,51700,51500,71
|
|
20240723,103300,2193836100,51500,51500,51700,51500,231
|
|
20240723,103200,2181924700,51500,51500,51500,51400,1402
|
|
20240723,103100,2109760100,51500,51600,51600,51500,854
|
|
20240723,103000,2065775100,51500,51500,51600,51500,287
|
|
20240723,102900,2050981000,51600,51600,51600,51600,397
|
|
20240723,102800,2030495800,51600,51700,51800,51600,1764
|
|
20240723,102700,1939431300,51700,51700,51700,51700,115
|
|
20240723,102600,1933485800,51800,51700,51800,51700,38
|
|
20240723,102500,1931518100,51700,51800,51800,51700,198
|
|
20240723,102400,1921278700,51700,51700,51700,51700,69
|
|
20240723,102300,1917711400,51700,51800,51800,51700,41
|
|
20240723,102200,1915588600,51600,51700,51800,51600,219
|
|
20240723,102100,1904266100,51700,51800,51800,51600,237
|
|
20240723,102000,1892011700,51800,51800,51800,51700,1478
|
|
20240723,101900,1815595800,51800,51800,51800,51800,27
|
|
20240723,101800,1814197200,51800,51800,51900,51800,709
|
|
20240723,101700,1777470900,51900,51900,52000,51900,312
|
|
20240723,101600,1761275400,51900,51900,51900,51800,83
|
|
20240723,101500,1756972700,51900,51800,51900,51800,99
|
|
20240723,101400,1751840900,51900,51900,51900,51900,98
|
|
20240723,101300,1746754700,51900,51800,51900,51800,168
|
|
20240723,101200,1738050600,51900,52000,52000,51900,1326
|
|
20240723,101100,1669225300,52000,52000,52100,52000,112
|
|
20240723,101000,1663397600,52000,52000,52000,52000,32
|
|
20240723,100900,1661733600,52000,52200,52200,52000,124
|
|
20240723,100800,1655281000,52200,52200,52200,52200,26
|
|
20240723,100700,1653923800,52100,51900,52100,51900,291
|
|
20240723,100600,1638781900,51900,52100,52100,51900,158
|
|
20240723,100500,1630561800,52000,52000,52000,52000,40
|
|
20240723,100400,1628481800,52000,52000,52000,52000,40
|
|
20240723,100300,1626401800,52000,52100,52100,52000,93
|
|
20240723,100200,1621564800,52100,52000,52200,52000,50
|
|
20240723,100100,1618962100,52100,52100,52100,52100,1
|
|
20240723,100000,1618910000,52200,52000,52200,52000,273
|
|
20240723,095900,1604709900,52000,51900,52000,51900,187
|
|
20240723,095800,1595002300,52000,51900,52000,51900,16
|
|
20240723,095700,1594170400,52000,52000,52100,52000,377
|
|
20240723,095600,1574565800,52200,52200,52200,52000,87
|
|
20240723,095500,1570030600,52100,52200,52200,52100,12
|
|
20240723,095400,1569405300,52200,52100,52200,52000,95
|
|
20240723,095300,1564456900,52100,52200,52200,52100,72
|
|
20240723,095200,1560705500,52200,52200,52200,52200,42
|
|
20240723,095100,1558513100,52200,52200,52200,52000,71
|
|
20240723,095000,1554810700,52200,52200,52200,52200,13
|
|
20240723,094900,1554132100,52200,52200,52200,52200,30
|
|
20240723,094800,1552566100,52200,52200,52200,52200,36
|
|
20240723,094700,1550686900,52300,52100,52400,52100,665
|
|
20240723,094600,1515934300,52100,52100,52100,52100,6
|
|
20240723,094500,1515621700,52100,52000,52200,52000,70
|
|
20240723,094400,1511975600,52000,52100,52200,52000,27
|
|
20240723,094300,1510568200,52200,52000,52200,52000,34
|
|
20240723,094200,1508794500,52200,51900,52200,51900,316
|
|
20240723,094100,1492325800,52200,52200,52200,51900,130
|
|
20240723,094000,1485568600,52000,52100,52100,51900,224
|
|
20240723,093900,1473918300,52000,52100,52100,52000,23
|
|
20240723,093800,1472720300,51900,51900,52100,51900,27
|
|
20240723,093700,1471316500,51900,51900,52100,51900,209
|
|
20240723,093600,1460462800,51900,51900,51900,51800,494
|
|
20240723,093500,1434841200,51900,52000,52100,51900,307
|
|
20240723,093400,1418879900,52100,52100,52100,52100,217
|
|
20240723,093300,1407574200,52000,52000,52100,51800,797
|
|
20240723,093200,1366225500,52000,52000,52200,52000,1041
|
|
20240723,093100,1312009300,51900,52100,52100,51900,305
|
|
20240723,093000,1296152400,52300,52200,52400,52200,453
|
|
20240723,092900,1272456900,52300,52100,52300,52100,450
|
|
20240723,092800,1248941600,52100,52100,52100,51800,903
|
|
20240723,092700,1202010000,52000,52200,52200,52000,456
|
|
20240723,092600,1178263900,52200,52200,52200,52200,67
|
|
20240723,092500,1174766500,52100,52200,52200,52100,149
|
|
20240723,092400,1166990300,52200,52100,52300,52100,583
|
|
20240723,092300,1136599400,52100,52100,52200,52000,461
|
|
20240723,092200,1112574600,52200,52000,52200,52000,1107
|
|
20240723,092100,1054811400,52000,52100,52200,52000,772
|
|
20240723,092000,1014666600,52200,52200,52200,52100,1118
|
|
20240723,091900,956405500,52200,52300,52300,52200,481
|
|
20240723,091800,931296000,52300,52300,52300,52200,609
|
|
20240723,091700,899499600,52200,52300,52300,52200,2449
|
|
20240723,091600,771635900,52300,52400,52400,52200,915
|
|
20240723,091500,723792500,52400,52400,52400,52200,1959
|
|
20240723,091400,621424500,52400,52400,52500,52400,622
|
|
20240723,091300,588806700,52500,52500,52600,52500,907
|
|
20240723,091200,541186800,52500,52400,52800,52400,198
|
|
20240723,091100,530787600,52400,52700,52700,52400,1232
|
|
20240723,091000,466030300,52700,52700,52700,52700,534
|
|
20240723,090900,437888500,52700,52700,52700,52700,25
|
|
20240723,090800,436571000,52700,52700,52700,52600,182
|
|
20240723,090700,426981600,52700,52700,53000,52700,174
|
|
20240723,090600,417789800,52900,52900,52900,52600,1161
|
|
20240723,090500,356513100,52900,52500,53000,52500,541
|
|
20240723,090400,327888700,52900,52800,52900,52600,1625
|
|
20240723,090300,242308300,52900,52800,52900,52800,748
|
|
20240723,090200,202768600,52600,52700,52900,52200,949
|
|
20240723,090100,152843100,52700,52800,52800,52700,479
|
|
20240723,090000,127570800,52700,52800,53000,52700,2413
|