669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,200500,64247104000,84800,84800,84800,84800,0
|
|
20240719,200400,64247104000,84800,84800,84800,84800,0
|
|
20240719,200300,64247104000,84800,84800,84800,84800,0
|
|
20240719,200200,64247104000,84800,84800,84800,84800,0
|
|
20240719,200100,64247104000,84800,84800,84800,84800,0
|
|
20240719,200000,64247104000,84800,84800,84800,84800,0
|
|
20240719,195900,64247104000,84800,84800,84800,84800,0
|
|
20240719,195800,64247104000,84800,84800,84800,84800,0
|
|
20240719,195700,64247104000,84800,84800,84800,84800,0
|
|
20240719,195600,64247104000,84800,84800,84800,84800,0
|
|
20240719,195500,64247104000,84800,84800,84800,84800,0
|
|
20240719,195400,64247104000,84800,84800,84800,84800,0
|
|
20240719,195300,64247104000,84800,84800,84800,84800,0
|
|
20240719,195200,64247104000,84800,84800,84800,84800,0
|
|
20240719,195100,64247104000,84800,84800,84800,84800,0
|
|
20240719,195000,64247104000,84800,84800,84800,84800,0
|
|
20240719,194900,64247104000,84800,84800,84800,84800,0
|
|
20240719,194800,64247104000,84800,84800,84800,84800,0
|
|
20240719,194700,64247104000,84800,84800,84800,84800,0
|
|
20240719,194600,64247104000,84800,84800,84800,84800,0
|
|
20240719,194500,64247104000,84800,84800,84800,84800,0
|
|
20240719,194400,64247104000,84800,84800,84800,84800,0
|
|
20240719,194300,64247104000,84800,84800,84800,84800,0
|
|
20240719,194200,64247104000,84800,84800,84800,84800,0
|
|
20240719,194100,64247104000,84800,84800,84800,84800,0
|
|
20240719,194000,64247104000,84800,84800,84800,84800,0
|
|
20240719,193900,64247104000,84800,84800,84800,84800,0
|
|
20240719,193800,64247104000,84800,84800,84800,84800,0
|
|
20240719,193700,64247104000,84800,84800,84800,84800,0
|
|
20240719,193600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,193500,64247104000,84800,84800,84800,84800,0
|
|
20240719,193400,64247104000,84800,84800,84800,84800,0
|
|
20240719,193300,64247104000,84800,84800,84800,84800,0
|
|
20240719,193200,64247104000,84800,84800,84800,84800,0
|
|
20240719,193100,64247104000,84800,84800,84800,84800,0
|
|
20240719,193000,64247104000,84800,84800,84800,84800,0
|
|
20240719,192900,64247104000,84800,84800,84800,84800,0
|
|
20240719,192800,64247104000,84800,84800,84800,84800,0
|
|
20240719,192700,64247104000,84800,84800,84800,84800,0
|
|
20240719,192600,64247104000,84800,84800,84800,84800,0
|
|
20240719,192500,64247104000,84800,84800,84800,84800,0
|
|
20240719,192400,64247104000,84800,84800,84800,84800,0
|
|
20240719,192300,64247104000,84800,84800,84800,84800,0
|
|
20240719,192200,64247104000,84800,84800,84800,84800,0
|
|
20240719,192100,64247104000,84800,84800,84800,84800,0
|
|
20240719,192000,64247104000,84800,84800,84800,84800,0
|
|
20240719,191900,64247104000,84800,84800,84800,84800,0
|
|
20240719,191800,64247104000,84800,84800,84800,84800,0
|
|
20240719,191700,64247104000,84800,84800,84800,84800,0
|
|
20240719,191600,64247104000,84800,84800,84800,84800,0
|
|
20240719,191500,64247104000,84800,84800,84800,84800,0
|
|
20240719,191400,64247104000,84800,84800,84800,84800,0
|
|
20240719,191300,64247104000,84800,84800,84800,84800,0
|
|
20240719,191200,64247104000,84800,84800,84800,84800,0
|
|
20240719,191100,64247104000,84800,84800,84800,84800,0
|
|
20240719,191000,64247104000,84800,84800,84800,84800,0
|
|
20240719,190900,64247104000,84800,84800,84800,84800,0
|
|
20240719,190800,64247104000,84800,84800,84800,84800,0
|
|
20240719,190700,64247104000,84800,84800,84800,84800,0
|
|
20240719,190600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,190500,64247104000,84800,84800,84800,84800,0
|
|
20240719,190400,64247104000,84800,84800,84800,84800,0
|
|
20240719,190300,64247104000,84800,84800,84800,84800,0
|
|
20240719,190200,64247104000,84800,84800,84800,84800,0
|
|
20240719,190100,64247104000,84800,84800,84800,84800,0
|
|
20240719,190000,64247104000,84800,84800,84800,84800,0
|
|
20240719,185900,64247104000,84800,84800,84800,84800,0
|
|
20240719,185800,64247104000,84800,84800,84800,84800,0
|
|
20240719,185700,64247104000,84800,84800,84800,84800,0
|
|
20240719,185600,64247104000,84800,84800,84800,84800,0
|
|
20240719,185500,64247104000,84800,84800,84800,84800,0
|
|
20240719,185400,64247104000,84800,84800,84800,84800,0
|
|
20240719,185300,64247104000,84800,84800,84800,84800,0
|
|
20240719,185200,64247104000,84800,84800,84800,84800,0
|
|
20240719,185100,64247104000,84800,84800,84800,84800,0
|
|
20240719,185000,64247104000,84800,84800,84800,84800,0
|
|
20240719,184900,64247104000,84800,84800,84800,84800,0
|
|
20240719,184800,64247104000,84800,84800,84800,84800,0
|
|
20240719,184700,64247104000,84800,84800,84800,84800,0
|
|
20240719,184600,64247104000,84800,84800,84800,84800,0
|
|
20240719,184500,64247104000,84800,84800,84800,84800,0
|
|
20240719,184400,64247104000,84800,84800,84800,84800,0
|
|
20240719,184300,64247104000,84800,84800,84800,84800,0
|
|
20240719,184200,64247104000,84800,84800,84800,84800,0
|
|
20240719,184100,64247104000,84800,84800,84800,84800,0
|
|
20240719,184000,64247104000,84800,84800,84800,84800,0
|
|
20240719,183900,64247104000,84800,84800,84800,84800,0
|
|
20240719,183800,64247104000,84800,84800,84800,84800,0
|
|
20240719,183700,64247104000,84800,84800,84800,84800,0
|
|
20240719,183600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,183500,64247104000,84800,84800,84800,84800,0
|
|
20240719,183400,64247104000,84800,84800,84800,84800,0
|
|
20240719,183300,64247104000,84800,84800,84800,84800,0
|
|
20240719,183200,64247104000,84800,84800,84800,84800,0
|
|
20240719,183100,64247104000,84800,84800,84800,84800,0
|
|
20240719,183000,64247104000,84800,84800,84800,84800,0
|
|
20240719,182900,64247104000,84800,84800,84800,84800,0
|
|
20240719,182800,64247104000,84800,84800,84800,84800,0
|
|
20240719,182700,64247104000,84800,84800,84800,84800,0
|
|
20240719,182600,64247104000,84800,84800,84800,84800,0
|
|
20240719,182500,64247104000,84800,84800,84800,84800,0
|
|
20240719,182400,64247104000,84800,84800,84800,84800,0
|
|
20240719,182300,64247104000,84800,84800,84800,84800,0
|
|
20240719,182200,64247104000,84800,84800,84800,84800,0
|
|
20240719,182100,64247104000,84800,84800,84800,84800,0
|
|
20240719,182000,64247104000,84800,84800,84800,84800,0
|
|
20240719,181900,64247104000,84800,84800,84800,84800,0
|
|
20240719,181800,64247104000,84800,84800,84800,84800,0
|
|
20240719,181700,64247104000,84800,84800,84800,84800,0
|
|
20240719,181600,64247104000,84800,84800,84800,84800,0
|
|
20240719,181500,64247104000,84800,84800,84800,84800,0
|
|
20240719,181400,64247104000,84800,84800,84800,84800,0
|
|
20240719,181300,64247104000,84800,84800,84800,84800,0
|
|
20240719,181200,64247104000,84800,84800,84800,84800,0
|
|
20240719,181100,64247104000,84800,84800,84800,84800,0
|
|
20240719,181000,64247104000,84800,84800,84800,84800,0
|
|
20240719,180900,64247104000,84800,84800,84800,84800,0
|
|
20240719,180800,64247104000,84800,84800,84800,84800,0
|
|
20240719,180700,64247104000,84800,84800,84800,84800,0
|
|
20240719,180600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,180500,64247104000,84800,84800,84800,84800,0
|
|
20240719,180400,64247104000,84800,84800,84800,84800,0
|
|
20240719,180300,64247104000,84800,84800,84800,84800,0
|
|
20240719,180200,64247104000,84800,84800,84800,84800,0
|
|
20240719,180100,64247104000,84800,84800,84800,84800,0
|
|
20240719,180000,64247104000,84800,84800,84800,84800,0
|
|
20240719,175900,64247104000,84800,84800,84800,84800,0
|
|
20240719,175800,64247104000,84800,84800,84800,84800,0
|
|
20240719,175700,64247104000,84800,84800,84800,84800,0
|
|
20240719,175600,64247104000,84800,84800,84800,84800,0
|
|
20240719,175500,64247104000,84800,84800,84800,84800,0
|
|
20240719,175400,64247104000,84800,84800,84800,84800,0
|
|
20240719,175300,64247104000,84800,84800,84800,84800,0
|
|
20240719,175200,64247104000,84800,84800,84800,84800,0
|
|
20240719,175100,64247104000,84800,84800,84800,84800,0
|
|
20240719,175000,64247104000,84800,84800,84800,84800,0
|
|
20240719,174900,64247104000,84800,84800,84800,84800,0
|
|
20240719,174800,64247104000,84800,84800,84800,84800,0
|
|
20240719,174700,64247104000,84800,84800,84800,84800,0
|
|
20240719,174600,64247104000,84800,84800,84800,84800,0
|
|
20240719,174500,64247104000,84800,84800,84800,84800,0
|
|
20240719,174400,64247104000,84800,84800,84800,84800,0
|
|
20240719,174300,64247104000,84800,84800,84800,84800,0
|
|
20240719,174200,64247104000,84800,84800,84800,84800,0
|
|
20240719,174100,64247104000,84800,84800,84800,84800,0
|
|
20240719,174000,64247104000,84800,84800,84800,84800,0
|
|
20240719,173900,64247104000,84800,84800,84800,84800,0
|
|
20240719,173800,64247104000,84800,84800,84800,84800,0
|
|
20240719,173700,64247104000,84800,84800,84800,84800,0
|
|
20240719,173600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,173500,64247104000,84800,84800,84800,84800,0
|
|
20240719,173400,64247104000,84800,84800,84800,84800,0
|
|
20240719,173300,64247104000,84800,84800,84800,84800,0
|
|
20240719,173200,64247104000,84800,84800,84800,84800,0
|
|
20240719,173100,64247104000,84800,84800,84800,84800,0
|
|
20240719,173000,64247104000,84800,84800,84800,84800,0
|
|
20240719,172900,64247104000,84800,84800,84800,84800,0
|
|
20240719,172800,64247104000,84800,84800,84800,84800,0
|
|
20240719,172700,64247104000,84800,84800,84800,84800,0
|
|
20240719,172600,64247104000,84800,84800,84800,84800,0
|
|
20240719,172500,64247104000,84800,84800,84800,84800,0
|
|
20240719,172400,64247104000,84800,84800,84800,84800,0
|
|
20240719,172300,64247104000,84800,84800,84800,84800,0
|
|
20240719,172200,64247104000,84800,84800,84800,84800,0
|
|
20240719,172100,64247104000,84800,84800,84800,84800,0
|
|
20240719,172000,64247104000,84800,84800,84800,84800,0
|
|
20240719,171900,64247104000,84800,84800,84800,84800,0
|
|
20240719,171800,64247104000,84800,84800,84800,84800,0
|
|
20240719,171700,64247104000,84800,84800,84800,84800,0
|
|
20240719,171600,64247104000,84800,84800,84800,84800,0
|
|
20240719,171500,64247104000,84800,84800,84800,84800,0
|
|
20240719,171400,64247104000,84800,84800,84800,84800,0
|
|
20240719,171300,64247104000,84800,84800,84800,84800,0
|
|
20240719,171200,64247104000,84800,84800,84800,84800,0
|
|
20240719,171100,64247104000,84800,84800,84800,84800,0
|
|
20240719,171000,64247104000,84800,84800,84800,84800,0
|
|
20240719,170900,64247104000,84800,84800,84800,84800,0
|
|
20240719,170800,64247104000,84800,84800,84800,84800,0
|
|
20240719,170700,64247104000,84800,84800,84800,84800,0
|
|
20240719,170600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,170500,64247104000,84800,84800,84800,84800,0
|
|
20240719,170400,64247104000,84800,84800,84800,84800,0
|
|
20240719,170300,64247104000,84800,84800,84800,84800,0
|
|
20240719,170200,64247104000,84800,84800,84800,84800,0
|
|
20240719,170100,64247104000,84800,84800,84800,84800,0
|
|
20240719,170000,64247104000,84800,84800,84800,84800,0
|
|
20240719,165900,64247104000,84800,84800,84800,84800,0
|
|
20240719,165800,64247104000,84800,84800,84800,84800,0
|
|
20240719,165700,64247104000,84800,84800,84800,84800,0
|
|
20240719,165600,64247104000,84800,84800,84800,84800,0
|
|
20240719,165500,64247104000,84800,84800,84800,84800,0
|
|
20240719,165400,64247104000,84800,84800,84800,84800,0
|
|
20240719,165300,64247104000,84800,84800,84800,84800,0
|
|
20240719,165200,64247104000,84800,84800,84800,84800,0
|
|
20240719,165100,64247104000,84800,84800,84800,84800,0
|
|
20240719,165000,64247104000,84800,84800,84800,84800,0
|
|
20240719,164900,64247104000,84800,84800,84800,84800,0
|
|
20240719,164800,64247104000,84800,84800,84800,84800,0
|
|
20240719,164700,64247104000,84800,84800,84800,84800,0
|
|
20240719,164600,64247104000,84800,84800,84800,84800,0
|
|
20240719,164500,64247104000,84800,84800,84800,84800,0
|
|
20240719,164400,64247104000,84800,84800,84800,84800,0
|
|
20240719,164300,64247104000,84800,84800,84800,84800,0
|
|
20240719,164200,64247104000,84800,84800,84800,84800,0
|
|
20240719,164100,64247104000,84800,84800,84800,84800,0
|
|
20240719,164000,64247104000,84800,84800,84800,84800,0
|
|
20240719,163900,64247104000,84800,84800,84800,84800,0
|
|
20240719,163800,64247104000,84800,84800,84800,84800,0
|
|
20240719,163700,64247104000,84800,84800,84800,84800,0
|
|
20240719,163600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,163500,64247104000,84800,84800,84800,84800,0
|
|
20240719,163400,64247104000,84800,84800,84800,84800,0
|
|
20240719,163300,64247104000,84800,84800,84800,84800,0
|
|
20240719,163200,64247104000,84800,84800,84800,84800,0
|
|
20240719,163100,64247104000,84800,84800,84800,84800,0
|
|
20240719,163000,64247104000,84800,84800,84800,84800,0
|
|
20240719,162900,64247104000,84800,84800,84800,84800,0
|
|
20240719,162800,64247104000,84800,84800,84800,84800,0
|
|
20240719,162700,64247104000,84800,84800,84800,84800,0
|
|
20240719,162600,64247104000,84800,84800,84800,84800,0
|
|
20240719,162500,64247104000,84800,84800,84800,84800,0
|
|
20240719,162400,64247104000,84800,84800,84800,84800,0
|
|
20240719,162300,64247104000,84800,84800,84800,84800,0
|
|
20240719,162200,64247104000,84800,84800,84800,84800,0
|
|
20240719,162100,64247104000,84800,84800,84800,84800,0
|
|
20240719,162000,64247104000,84800,84800,84800,84800,0
|
|
20240719,161900,64247104000,84800,84800,84800,84800,0
|
|
20240719,161800,64247104000,84800,84800,84800,84800,0
|
|
20240719,161700,64247104000,84800,84800,84800,84800,0
|
|
20240719,161600,64247104000,84800,84800,84800,84800,0
|
|
20240719,161500,64247104000,84800,84800,84800,84800,0
|
|
20240719,161400,64247104000,84800,84800,84800,84800,0
|
|
20240719,161300,64247104000,84800,84800,84800,84800,0
|
|
20240719,161200,64247104000,84800,84800,84800,84800,0
|
|
20240719,161100,64247104000,84800,84800,84800,84800,0
|
|
20240719,161000,64247104000,84800,84800,84800,84800,0
|
|
20240719,160900,64247104000,84800,84800,84800,84800,0
|
|
20240719,160800,64247104000,84800,84800,84800,84800,0
|
|
20240719,160700,64247104000,84800,84800,84800,84800,0
|
|
20240719,160600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,160500,64247104000,84800,84800,84800,84800,0
|
|
20240719,160400,64247104000,84800,84800,84800,84800,0
|
|
20240719,160300,64247104000,84800,84800,84800,84800,0
|
|
20240719,160200,64247104000,84800,84800,84800,84800,0
|
|
20240719,160100,64247104000,84800,84800,84800,84800,0
|
|
20240719,160000,64247104000,84800,84800,84800,84800,0
|
|
20240719,155900,64247104000,84800,84800,84800,84800,0
|
|
20240719,155800,64247104000,84800,84800,84800,84800,0
|
|
20240719,155700,64247104000,84800,84800,84800,84800,0
|
|
20240719,155600,64247104000,84800,84800,84800,84800,0
|
|
20240719,155500,64247104000,84800,84800,84800,84800,0
|
|
20240719,155400,64247104000,84800,84800,84800,84800,0
|
|
20240719,155300,64247104000,84800,84800,84800,84800,0
|
|
20240719,155200,64247104000,84800,84800,84800,84800,0
|
|
20240719,155100,64247104000,84800,84800,84800,84800,0
|
|
20240719,155000,64247104000,84800,84800,84800,84800,0
|
|
20240719,154900,64247104000,84800,84800,84800,84800,0
|
|
20240719,154800,64247104000,84800,84800,84800,84800,0
|
|
20240719,154700,64247104000,84800,84800,84800,84800,0
|
|
20240719,154600,64247104000,84800,84800,84800,84800,0
|
|
20240719,154500,64247104000,84800,84800,84800,84800,0
|
|
20240719,154400,64247104000,84800,84800,84800,84800,0
|
|
20240719,154300,64247104000,84800,84800,84800,84800,0
|
|
20240719,154200,64247104000,84800,84800,84800,84800,0
|
|
20240719,154100,64247104000,84800,84800,84800,84800,0
|
|
20240719,154000,64247104000,84800,84800,84800,84800,0
|
|
20240719,153900,64247104000,84800,84800,84800,84800,0
|
|
20240719,153800,64247104000,84800,84800,84800,84800,0
|
|
20240719,153700,64247104000,84800,84800,84800,84800,0
|
|
20240719,153600,64247104000,84800,84800,84800,84800,70363
|
|
20240719,153500,64247104000,84800,84800,84800,84800,0
|
|
20240719,153400,64247104000,84800,84800,84800,84800,0
|
|
20240719,153300,64247104000,84800,84800,84800,84800,0
|
|
20240719,153200,64247104000,84800,84800,84800,84800,0
|
|
20240719,153100,64247104000,84800,84800,84800,84800,0
|
|
20240719,153000,64247104000,84800,84800,84800,84800,70363
|
|
20240719,152900,58280321600,84800,84800,84800,84800,0
|
|
20240719,152800,58280321600,84800,84800,84800,84800,0
|
|
20240719,152700,58280321600,84800,84800,84800,84800,0
|
|
20240719,152600,58280321600,84800,84800,84800,84800,0
|
|
20240719,152500,58280321600,84800,84800,84800,84800,0
|
|
20240719,152400,58280321600,84800,84800,84800,84800,0
|
|
20240719,152300,58280321600,84800,84800,84800,84800,0
|
|
20240719,152200,58280321600,84800,84800,84800,84800,0
|
|
20240719,152100,58280321600,84800,84800,84800,84800,0
|
|
20240719,152000,58280321600,84800,84800,84800,84800,0
|
|
20240719,151900,58280321600,84800,84900,84900,84600,4319
|
|
20240719,151800,57913841500,84900,84800,84900,84700,641
|
|
20240719,151700,57859500900,84700,84700,84900,84700,1938
|
|
20240719,151600,57695197000,84700,84800,84800,84700,345
|
|
20240719,151500,57665960700,84800,84800,84800,84700,423
|
|
20240719,151400,57630114300,84700,84800,84800,84700,784
|
|
20240719,151300,57563653200,84800,84900,84900,84700,419
|
|
20240719,151200,57528147100,84900,84900,84900,84700,995
|
|
20240719,151100,57443749700,84600,84700,84900,84600,1449
|
|
20240719,151000,57320912000,84800,84900,85000,84600,9326
|
|
20240719,150900,56530111000,85000,85000,85000,84900,427
|
|
20240719,150800,56493829000,85000,85000,85000,84900,1806
|
|
20240719,150700,56340351300,85000,85000,85000,84900,836
|
|
20240719,150600,56269301300,84900,85000,85000,84800,2514
|
|
20240719,150500,56055722900,84800,85000,85000,84800,1246
|
|
20240719,150400,55949913700,85000,84900,85000,84800,1934
|
|
20240719,150300,55785663100,84900,84900,84900,84800,1042
|
|
20240719,150200,55697230500,84900,84900,85000,84800,2664
|
|
20240719,150100,55471081800,84900,84800,84900,84700,2232
|
|
20240719,150000,55281633400,84800,84700,84900,84700,3929
|
|
20240719,145900,54948507700,84700,84800,84800,84700,1319
|
|
20240719,145800,54836681600,84800,84700,84800,84700,1963
|
|
20240719,145700,54670241000,84800,84600,84800,84600,1450
|
|
20240719,145600,54547366000,84600,84700,84800,84600,2563
|
|
20240719,145500,54330176800,84800,84700,84800,84600,1989
|
|
20240719,145400,54161686000,84700,84600,84700,84600,884
|
|
20240719,145300,54086841200,84700,84700,84800,84600,4275
|
|
20240719,145200,53724794000,84700,84800,84800,84700,1274
|
|
20240719,145100,53616819000,84800,84700,84900,84700,1576
|
|
20240719,145000,53483153200,84800,84700,84800,84700,810
|
|
20240719,144900,53414481900,84800,84800,84800,84700,441
|
|
20240719,144800,53377102900,84700,84800,84800,84700,3041
|
|
20240719,144700,53119259400,84800,84800,84900,84700,711
|
|
20240719,144600,53058944500,84800,84800,84800,84700,1942
|
|
20240719,144500,52894274900,84800,84700,84800,84700,342
|
|
20240719,144400,52865287100,84800,84800,84900,84700,1548
|
|
20240719,144300,52733971000,84700,84600,84800,84600,1021
|
|
20240719,144200,52647456700,84600,84700,84900,84600,1747
|
|
20240719,144100,52499437200,84700,84800,84800,84600,1921
|
|
20240719,144000,52336693300,84800,84800,84800,84700,1125
|
|
20240719,143900,52241310500,84800,84800,84800,84700,588
|
|
20240719,143800,52191457600,84800,84600,84800,84600,935
|
|
20240719,143700,52112260500,84600,84600,84700,84500,430
|
|
20240719,143600,52075878500,84500,84600,84600,84500,1907
|
|
20240719,143500,51914608800,84700,84600,84800,84600,411
|
|
20240719,143400,51879808300,84700,84800,84800,84600,2306
|
|
20240719,143300,51684486100,84700,84700,84800,84600,1590
|
|
20240719,143200,51549734500,84700,84600,84700,84500,2435
|
|
20240719,143100,51343621300,84600,84600,84600,84500,236
|
|
20240719,143000,51323665000,84600,84600,84700,84500,872
|
|
20240719,142900,51249888100,84500,84600,84700,84400,2450
|
|
20240719,142800,51042751900,84700,84500,84700,84400,1738
|
|
20240719,142700,50895838100,84500,84400,84500,84400,869
|
|
20240719,142600,50822420900,84500,84600,84600,84400,1392
|
|
20240719,142500,50704808800,84500,84500,84600,84400,1075
|
|
20240719,142400,50613967900,84500,84500,84500,84400,514
|
|
20240719,142300,50570545800,84500,84400,84700,84400,822
|
|
20240719,142200,50501101100,84400,84600,84600,84400,2126
|
|
20240719,142100,50321455700,84600,84400,84600,84400,540
|
|
20240719,142000,50275812400,84400,84500,84600,84400,640
|
|
20240719,141900,50221733400,84500,84600,84600,84400,3536
|
|
20240719,141800,49922916200,84500,84600,84600,84500,551
|
|
20240719,141700,49876313600,84600,84500,84600,84500,693
|
|
20240719,141600,49817694600,84600,84600,84600,84500,860
|
|
20240719,141500,49744952900,84600,84400,84600,84400,638
|
|
20240719,141400,49691038600,84400,84500,84500,84400,703
|
|
20240719,141300,49631650000,84400,84500,84500,84400,515
|
|
20240719,141200,49588147700,84500,84500,84500,84400,486
|
|
20240719,141100,49547096400,84400,84500,84500,84400,647
|
|
20240719,141000,49492433800,84400,84500,84600,84300,2919
|
|
20240719,140900,49245954800,84500,84600,84600,84500,1448
|
|
20240719,140800,49123498200,84600,84700,84700,84500,4257
|
|
20240719,140700,48763558500,84700,84700,84700,84600,892
|
|
20240719,140600,48688034800,84700,84600,84700,84600,393
|
|
20240719,140500,48654763700,84600,84600,84700,84600,501
|
|
20240719,140400,48612345600,84700,84600,84700,84500,716
|
|
20240719,140300,48551758800,84600,84600,84800,84600,2551
|
|
20240719,140200,48335827000,84600,84400,84700,84400,2741
|
|
20240719,140100,48103968700,84500,84300,84500,84300,1935
|
|
20240719,140000,47940599700,84300,84400,84500,84300,5573
|
|
20240719,135900,47470210200,84400,84500,84500,84400,713
|
|
20240719,135800,47409968500,84500,84400,84500,84400,609
|
|
20240719,135700,47358514100,84500,84500,84500,84400,751
|
|
20240719,135600,47295071600,84500,84500,84500,84400,698
|
|
20240719,135500,47236106600,84500,84400,84500,84400,699
|
|
20240719,135400,47177054400,84500,84500,84500,84400,734
|
|
20240719,135300,47115038600,84500,84400,84500,84300,957
|
|
20240719,135200,47034246200,84300,84400,84400,84300,608
|
|
20240719,135100,46982941200,84400,84400,84400,84300,755
|
|
20240719,135000,46919222200,84300,84400,84500,84300,2784
|
|
20240719,134900,46684260100,84400,84400,84500,84400,786
|
|
20240719,134800,46617877200,84500,84500,84500,84400,518
|
|
20240719,134700,46574118900,84400,84300,84500,84300,502
|
|
20240719,134600,46531734900,84400,84500,84600,84300,3892
|
|
20240719,134500,46203137700,84500,84400,84500,84400,1027
|
|
20240719,134400,46116368000,84500,84500,84500,84400,944
|
|
20240719,134300,46036615900,84400,84400,84500,84400,656
|
|
20240719,134200,45981207400,84500,84500,84500,84400,631
|
|
20240719,134100,45927915900,84400,84400,84500,84400,578
|
|
20240719,134000,45879095800,84400,84400,84500,84400,853
|
|
20240719,133900,45807054400,84500,84300,84500,84200,1420
|
|
20240719,133800,45687317700,84300,84400,84500,84300,1466
|
|
20240719,133700,45563613200,84400,84600,84600,84300,7728
|
|
20240719,133600,44911232400,84600,84600,84700,84500,1477
|
|
20240719,133500,44786275400,84700,84500,84700,84500,501
|
|
20240719,133400,44743866000,84600,84600,84700,84500,1391
|
|
20240719,133300,44626150900,84600,84700,84700,84500,2833
|
|
20240719,133200,44386510100,84700,84700,84700,84600,441
|
|
20240719,133100,44349172500,84600,84600,84800,84600,1314
|
|
20240719,133000,44237865400,84700,84500,84700,84500,589
|
|
20240719,132900,44188025000,84600,84400,84700,84400,1381
|
|
20240719,132800,44071252500,84400,84700,84700,84400,3289
|
|
20240719,132700,43793020600,84700,84700,84700,84600,544
|
|
20240719,132600,43746958900,84700,84700,84700,84600,311
|
|
20240719,132500,43720622600,84700,84600,84700,84600,651
|
|
20240719,132400,43665513100,84700,84700,84800,84600,1729
|
|
20240719,132300,43519054600,84700,84700,84800,84600,972
|
|
20240719,132200,43436738100,84700,84600,84700,84500,717
|
|
20240719,132100,43376067300,84600,84500,84600,84500,872
|
|
20240719,132000,43302320200,84600,84500,84600,84500,532
|
|
20240719,131900,43257339700,84600,84600,84700,84500,735
|
|
20240719,131800,43195171500,84600,84800,84900,84500,2970
|
|
20240719,131700,42943619000,84800,84900,85000,84700,5833
|
|
20240719,131600,42448793000,84900,85000,85100,84900,3240
|
|
20240719,131500,42173458700,85000,85100,85100,85000,528
|
|
20240719,131400,42128540100,85100,85100,85200,85000,2954
|
|
20240719,131300,41877204600,85100,85200,85200,85100,1005
|
|
20240719,131200,41791589700,85200,85400,85500,85200,12096
|
|
20240719,131100,40759452900,85300,84600,85400,84600,25503
|
|
20240719,131000,38591825300,84700,84700,84700,84600,4680
|
|
20240719,130900,38195735400,84700,84700,84700,84600,1391
|
|
20240719,130800,38077967700,84600,84600,84700,84600,724
|
|
20240719,130700,38016689200,84700,84600,84700,84600,846
|
|
20240719,130600,37945081000,84600,84700,84700,84600,1263
|
|
20240719,130500,37838193500,84700,84700,84700,84600,2137
|
|
20240719,130400,37657320300,84700,84600,84700,84600,540
|
|
20240719,130300,37611599000,84700,84700,84700,84600,833
|
|
20240719,130200,37541053500,84700,84700,84700,84600,1710
|
|
20240719,130100,37396347900,84700,84500,84700,84500,2438
|
|
20240719,130000,37190015800,84600,84400,84600,84400,2690
|
|
20240719,125900,36962664100,84400,84500,84600,84400,789
|
|
20240719,125800,36895992900,84400,84400,84500,84400,426
|
|
20240719,125700,36860009200,84400,84500,84600,84400,1375
|
|
20240719,125600,36743803600,84600,84600,84700,84500,3612
|
|
20240719,125500,36438171600,84600,84400,84600,84400,3877
|
|
20240719,125400,36110407600,84400,84300,84500,84200,4888
|
|
20240719,125300,35697823900,84300,84200,84300,84200,535
|
|
20240719,125200,35652740000,84200,84300,84300,84200,1152
|
|
20240719,125100,35555634000,84300,84100,84300,84100,1395
|
|
20240719,125000,35438175200,84200,84100,84200,84100,297
|
|
20240719,124900,35413175000,84200,84200,84300,84100,1094
|
|
20240719,124800,35321058600,84200,84100,84300,84000,2150
|
|
20240719,124700,35140111800,84100,84000,84100,84000,356
|
|
20240719,124600,35110179700,84100,84100,84100,84000,676
|
|
20240719,124500,35053342300,84000,84000,84100,84000,603
|
|
20240719,124400,35002646900,84000,84000,84100,84000,564
|
|
20240719,124300,34955226400,84000,84000,84100,84000,327
|
|
20240719,124200,34927737500,84100,84200,84200,84100,1647
|
|
20240719,124100,34789161600,84100,84100,84200,84100,269
|
|
20240719,124000,34766528200,84200,84200,84200,84100,482
|
|
20240719,123900,34725979200,84200,84100,84200,84100,1072
|
|
20240719,123800,34635773100,84000,84000,84100,84000,184
|
|
20240719,123700,34620302700,84100,84000,84100,84000,1214
|
|
20240719,123600,34518221400,84100,84000,84100,84000,1104
|
|
20240719,123500,34425390100,84100,84000,84100,84000,956
|
|
20240719,123400,34345007400,84100,84000,84100,84000,138
|
|
20240719,123300,34333404200,84100,84000,84100,84000,354
|
|
20240719,123200,34303641200,84000,84100,84100,84000,439
|
|
20240719,123100,34266735800,84000,84100,84100,84000,207
|
|
20240719,123000,34249333600,84000,83900,84100,83900,1879
|
|
20240719,122900,34091452300,84000,83900,84000,83900,133
|
|
20240719,122800,34080287500,83900,84000,84100,83900,2164
|
|
20240719,122700,33898490300,84100,84100,84100,84000,375
|
|
20240719,122600,33866958200,84100,84100,84100,84000,244
|
|
20240719,122500,33846445800,84100,84100,84100,84000,456
|
|
20240719,122400,33808108900,84000,84000,84100,84000,589
|
|
20240719,122300,33758586200,84100,84100,84200,84000,1542
|
|
20240719,122200,33628893400,84100,84300,84300,84100,652
|
|
20240719,122100,33574003600,84100,84100,84300,84100,1362
|
|
20240719,122000,33459333800,84100,84100,84200,84100,299
|
|
20240719,121900,33434168400,84100,84100,84200,84000,1720
|
|
20240719,121800,33289499100,84100,84000,84100,83900,1291
|
|
20240719,121700,33181040700,84000,84000,84100,83900,2950
|
|
20240719,121600,32933201700,84000,84100,84200,84000,3617
|
|
20240719,121500,32628958000,84000,84000,84100,84000,605
|
|
20240719,121400,32578096200,84000,84100,84100,84000,529
|
|
20240719,121300,32533629800,84100,84100,84100,84000,276
|
|
20240719,121200,32510426600,84100,84100,84100,84000,343
|
|
20240719,121100,32481589100,84100,84100,84100,84000,334
|
|
20240719,121000,32453508700,84000,84100,84100,84000,291
|
|
20240719,120900,32429043600,84000,84100,84100,84000,670
|
|
20240719,120800,32372714200,84100,84100,84100,84000,404
|
|
20240719,120700,32338747900,84100,84100,84100,84000,3060
|
|
20240719,120600,32081449700,84100,84200,84200,84100,244
|
|
20240719,120500,32060910600,84200,84200,84200,84100,1385
|
|
20240719,120400,31944324200,84200,84200,84200,84100,451
|
|
20240719,120300,31906369700,84100,84100,84200,84100,393
|
|
20240719,120200,31873285400,84200,84200,84200,84100,583
|
|
20240719,120100,31824206900,84100,84200,84200,84100,625
|
|
20240719,120000,31771587300,84100,84100,84200,84100,621
|
|
20240719,115900,31719323900,84200,84100,84200,84100,414
|
|
20240719,115800,31684469000,84200,84000,84200,84000,610
|
|
20240719,115700,31633181000,84100,84100,84100,84000,285
|
|
20240719,115600,31609217400,84100,84100,84100,84000,547
|
|
20240719,115500,31563231500,84000,84100,84100,84000,249
|
|
20240719,115400,31542305200,84100,84100,84100,84000,1552
|
|
20240719,115300,31411809900,84000,84000,84100,84000,564
|
|
20240719,115200,31364390000,84000,84000,84100,84000,297
|
|
20240719,115100,31339427700,84000,84000,84000,83900,877
|
|
20240719,115000,31265763900,83900,84000,84000,83900,406
|
|
20240719,114900,31231673400,83900,84000,84000,83800,970
|
|
20240719,114800,31150281300,83900,83900,84000,83900,357
|
|
20240719,114700,31120319500,83900,83900,84000,83900,574
|
|
20240719,114600,31072137900,83900,84000,84000,83900,362
|
|
20240719,114500,31041745900,83900,83900,84000,83800,437
|
|
20240719,114400,31005072600,83800,83800,84000,83700,2104
|
|
20240719,114300,30828629700,83800,83800,83900,83800,1125
|
|
20240719,114200,30734316500,83800,83900,83900,83800,594
|
|
20240719,114100,30684493700,83900,83800,83900,83800,762
|
|
20240719,114000,30620605600,83800,83800,83900,83800,170
|
|
20240719,113900,30606351500,83900,83800,83900,83800,538
|
|
20240719,113800,30561233000,83800,83800,83900,83800,571
|
|
20240719,113700,30513362300,83800,83800,83900,83800,479
|
|
20240719,113600,30473199800,83800,83900,83900,83800,5765
|
|
20240719,113500,29990022900,83800,83800,83900,83800,765
|
|
20240719,113400,29925870200,83900,83800,83900,83800,237
|
|
20240719,113300,29906008900,83800,83800,83900,83800,351
|
|
20240719,113200,29876568200,83800,83900,84000,83800,333
|
|
20240719,113100,29848620900,83900,83900,84000,83800,974
|
|
20240719,113000,29766896400,83900,83900,84000,83900,902
|
|
20240719,112900,29691202800,83900,83900,84000,83900,666
|
|
20240719,112800,29635304400,83900,84000,84000,83900,542
|
|
20240719,112700,29589814200,84000,83900,84000,83900,242
|
|
20240719,112600,29569500300,83900,83900,84000,83900,433
|
|
20240719,112500,29533141800,84000,83800,84000,83800,1119
|
|
20240719,112400,29439248000,83800,83800,83900,83800,533
|
|
20240719,112300,29394571700,83800,83900,83900,83800,730
|
|
20240719,112200,29333371700,83800,83800,83900,83800,764
|
|
20240719,112100,29269343500,83800,83800,83900,83800,331
|
|
20240719,112000,29241590800,83800,83800,83900,83800,439
|
|
20240719,111900,29204774900,83800,83900,83900,83800,385
|
|
20240719,111800,29172488400,83900,83900,83900,83800,249
|
|
20240719,111700,29151611400,83800,83900,83900,83700,970
|
|
20240719,111600,29070312400,83900,83700,83900,83600,1888
|
|
20240719,111500,28912261800,83600,83600,83700,83600,150
|
|
20240719,111400,28899718800,83700,83600,83700,83600,398
|
|
20240719,111300,28866414700,83600,83700,83700,83600,240
|
|
20240719,111200,28846335800,83700,83600,83700,83600,788
|
|
20240719,111100,28780441500,83600,83600,83900,83600,1790
|
|
20240719,111000,28630565800,83700,83600,83700,83500,1063
|
|
20240719,110900,28541695500,83500,83600,83600,83500,226
|
|
20240719,110800,28522816600,83500,83600,83700,83500,1424
|
|
20240719,110700,28403749000,83600,83700,83700,83600,422
|
|
20240719,110600,28368454700,83600,83600,83700,83600,302
|
|
20240719,110500,28343199500,83600,83500,83700,83500,612
|
|
20240719,110400,28292030500,83600,83500,83700,83400,676
|
|
20240719,110300,28235545700,83500,83500,83600,83400,615
|
|
20240719,110200,28184208200,83500,83600,83600,83500,375
|
|
20240719,110100,28152889400,83600,83400,83600,83400,1387
|
|
20240719,110000,28037078700,83400,83400,83500,83400,164
|
|
20240719,105900,28023400500,83500,83500,83600,83400,1069
|
|
20240719,105800,27934138100,83500,83600,83600,83500,773
|
|
20240719,105700,27869562500,83600,83700,83700,83500,517
|
|
20240719,105600,27826349500,83600,83600,83700,83600,389
|
|
20240719,105500,27793826000,83600,83600,83700,83600,659
|
|
20240719,105400,27738706600,83700,83600,83700,83600,1077
|
|
20240719,105300,27648656000,83700,83500,83700,83500,561
|
|
20240719,105200,27601744500,83500,83600,83600,83500,1402
|
|
20240719,105100,27484555200,83400,83500,83600,83400,6040
|
|
20240719,105000,26980325700,83400,83500,83500,83400,3324
|
|
20240719,104900,26702887500,83600,83600,83600,83500,705
|
|
20240719,104800,26643976300,83500,83600,83700,83500,1477
|
|
20240719,104700,26520517200,83700,83600,83700,83600,338
|
|
20240719,104600,26492244300,83700,83600,83700,83600,1340
|
|
20240719,104500,26380191900,83600,83700,83700,83600,205
|
|
20240719,104400,26363051500,83600,83600,83700,83600,277
|
|
20240719,104300,26339882000,83700,83600,83700,83600,1453
|
|
20240719,104200,26218395700,83500,83700,83800,83500,2728
|
|
20240719,104100,25990157300,83700,83700,83800,83700,665
|
|
20240719,104000,25934481800,83700,83700,83800,83700,386
|
|
20240719,103900,25902146700,83800,83700,83800,83700,527
|
|
20240719,103800,25858029600,83800,83700,83800,83600,1568
|
|
20240719,103700,25726785300,83600,83500,83700,83500,1846
|
|
20240719,103600,25572447400,83600,83600,83600,83600,819
|
|
20240719,103500,25503979000,83600,83600,83700,83600,443
|
|
20240719,103400,25466927800,83700,83600,83700,83600,1371
|
|
20240719,103300,25352286600,83600,83600,83700,83600,446
|
|
20240719,103200,25314971500,83600,83800,83900,83600,6114
|
|
20240719,103100,24802864200,83900,83800,83900,83800,479
|
|
20240719,103000,24762699100,83800,83900,83900,83800,234
|
|
20240719,102900,24743078900,83800,83800,83900,83800,146
|
|
20240719,102800,24730842600,83800,83800,83900,83700,3826
|
|
20240719,102700,24410003300,83900,83800,83900,83800,275
|
|
20240719,102600,24386941400,83800,83800,83900,83800,172
|
|
20240719,102500,24372518500,83800,83800,83900,83800,453
|
|
20240719,102400,24334535700,83800,83800,83900,83700,1755
|
|
20240719,102300,24187443200,83800,83700,83800,83600,3614
|
|
20240719,102200,23884926800,83700,83700,83700,83600,303
|
|
20240719,102100,23859579300,83600,83700,83700,83600,213
|
|
20240719,102000,23841765100,83600,83600,83700,83600,2654
|
|
20240719,101900,23619857200,83600,83500,83600,83500,864
|
|
20240719,101800,23547690900,83500,83600,83600,83500,1323
|
|
20240719,101700,23437116400,83600,83800,83800,83600,1362
|
|
20240719,101600,23323149100,83700,83700,83800,83700,378
|
|
20240719,101500,23291482500,83800,83700,83900,83700,5892
|
|
20240719,101400,22797938500,83700,83600,83700,83600,119
|
|
20240719,101300,22787984900,83600,83700,83700,83600,1072
|
|
20240719,101200,22698270500,83600,83600,83700,83600,211
|
|
20240719,101100,22680623200,83600,83700,83700,83600,175
|
|
20240719,101000,22665982900,83600,83700,83700,83600,388
|
|
20240719,100900,22633522100,83700,83600,83700,83600,2350
|
|
20240719,100800,22436840200,83700,83600,83700,83600,453
|
|
20240719,100700,22398933900,83600,83600,83700,83600,769
|
|
20240719,100600,22334599700,83600,83600,83700,83600,196
|
|
20240719,100500,22318208100,83600,83400,83700,83400,10159
|
|
20240719,100400,21469100400,83500,83500,83500,83400,630
|
|
20240719,100300,21416528300,83500,83400,83500,83400,1323
|
|
20240719,100200,21306092900,83500,83600,83700,83400,4263
|
|
20240719,100100,20950015200,83600,83700,83700,83600,487
|
|
20240719,100000,20909286600,83700,83600,83700,83500,3272
|
|
20240719,095900,20635675100,83600,83600,83600,83500,875
|
|
20240719,095800,20562569700,83600,83500,83600,83500,978
|
|
20240719,095700,20480833500,83600,83600,83600,83500,405
|
|
20240719,095600,20447002000,83600,83600,83600,83500,403
|
|
20240719,095500,20413343100,83600,83400,83600,83400,1544
|
|
20240719,095400,20284405200,83500,83500,83500,83300,3547
|
|
20240719,095300,19988607800,83500,83400,83500,83400,246
|
|
20240719,095200,19968081600,83500,83400,83500,83400,2027
|
|
20240719,095100,19798917700,83400,83200,83400,83200,2096
|
|
20240719,095000,19624363300,83300,83200,83300,83100,5019
|
|
20240719,094900,19206683900,83200,83200,83200,83100,1045
|
|
20240719,094800,19119760700,83100,83100,83200,83100,1072
|
|
20240719,094700,19030605300,83100,83100,83200,83100,2057
|
|
20240719,094600,18859512500,83200,83200,83300,83100,2369
|
|
20240719,094500,18662439600,83300,83400,83400,83200,4399
|
|
20240719,094400,18296111000,83300,83300,83400,83300,426
|
|
20240719,094300,18260598500,83400,83400,83400,83300,189
|
|
20240719,094200,18244848400,83300,83300,83400,83300,1470
|
|
20240719,094100,18122378900,83300,83400,83400,83200,4040
|
|
20240719,094000,17785905600,83300,83400,83400,83300,354
|
|
20240719,093900,17756403600,83300,83600,83700,83300,3084
|
|
20240719,093800,17498933900,83600,83600,83700,83500,1788
|
|
20240719,093700,17349451700,83600,83400,83700,83400,5257
|
|
20240719,093600,16910248400,83500,83400,83500,83300,3872
|
|
20240719,093500,16587250300,83400,83600,83700,83400,6069
|
|
20240719,093400,16080189700,83600,83600,83900,83500,22675
|
|
20240719,093300,14180155100,83600,83600,83600,83500,621
|
|
20240719,093200,14128261800,83600,83700,83700,83500,2420
|
|
20240719,093100,13925939100,83600,83700,83700,83600,134
|
|
20240719,093000,13914733800,83600,83900,83900,83600,6749
|
|
20240719,092900,13349269500,83900,83900,83900,83800,334
|
|
20240719,092800,13321268800,83800,83900,83900,83800,231
|
|
20240719,092700,13301900000,83800,83900,83900,83800,421
|
|
20240719,092600,13266589800,83900,83900,83900,83800,541
|
|
20240719,092500,13221224300,83800,83500,83900,83500,3981
|
|
20240719,092400,12888069100,83500,83600,83700,83500,3126
|
|
20240719,092300,12626741700,83600,83800,83900,83600,3945
|
|
20240719,092200,12296644000,83800,83900,83900,83800,1716
|
|
20240719,092100,12152835400,83900,83700,83900,83600,4606
|
|
20240719,092000,11767060600,83700,83800,83800,83700,601
|
|
20240719,091900,11716746800,83700,83700,83800,83700,528
|
|
20240719,091800,11672550200,83700,83700,83700,83500,3231
|
|
20240719,091700,11402419200,83700,83800,83900,83700,2042
|
|
20240719,091600,11231306900,83800,83600,83800,83600,1005
|
|
20240719,091500,11147131400,83700,83900,83900,83600,2243
|
|
20240719,091400,10959291300,83900,84000,84000,83800,1401
|
|
20240719,091300,10841723700,84000,84100,84200,83900,3307
|
|
20240719,091200,10563942700,84100,83700,84200,83700,4006
|
|
20240719,091100,10227575900,83600,83700,83700,83600,1792
|
|
20240719,091000,10077598700,83700,83600,83800,83600,3578
|
|
20240719,090900,9778139300,83700,83600,83700,83600,706
|
|
20240719,090800,9719094700,83600,83300,83700,83300,5640
|
|
20240719,090700,9248843500,83300,83600,83700,83300,2237
|
|
20240719,090600,9062192700,83600,83100,83600,83100,9134
|
|
20240719,090500,8299901400,83100,83000,83200,82900,5426
|
|
20240719,090400,7849418900,83000,83100,83200,82900,6434
|
|
20240719,090300,7315205500,83000,82900,83100,82800,10587
|
|
20240719,090200,6437104000,82800,82900,83100,82800,5303
|
|
20240719,090100,5997199900,82900,83100,83100,82800,7643
|
|
20240719,090000,5363041700,82800,83100,83400,82500,64270
|