576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,183200,6126747100,117000,117000,117000,117000,0
|
|
20240719,183100,6126747100,117000,117000,117000,117000,0
|
|
20240719,183000,6126747100,117000,117000,117000,117000,0
|
|
20240719,182900,6126747100,117000,117000,117000,117000,0
|
|
20240719,182800,6126747100,117000,117000,117000,117000,0
|
|
20240719,182700,6126747100,117000,117000,117000,117000,0
|
|
20240719,182600,6126747100,117000,117000,117000,117000,0
|
|
20240719,182500,6126747100,117000,117000,117000,117000,0
|
|
20240719,182400,6126747100,117000,117000,117000,117000,0
|
|
20240719,182300,6126747100,117000,117000,117000,117000,0
|
|
20240719,182200,6126747100,117000,117000,117000,117000,0
|
|
20240719,182100,6126747100,117000,117000,117000,117000,0
|
|
20240719,182000,6126747100,117000,117000,117000,117000,0
|
|
20240719,181900,6126747100,117000,117000,117000,117000,0
|
|
20240719,181800,6126747100,117000,117000,117000,117000,0
|
|
20240719,181700,6126747100,117000,117000,117000,117000,0
|
|
20240719,181600,6126747100,117000,117000,117000,117000,0
|
|
20240719,181500,6126747100,117000,117000,117000,117000,0
|
|
20240719,181400,6126747100,117000,117000,117000,117000,0
|
|
20240719,181300,6126747100,117000,117000,117000,117000,0
|
|
20240719,181200,6126747100,117000,117000,117000,117000,0
|
|
20240719,181100,6126747100,117000,117000,117000,117000,0
|
|
20240719,181000,6126747100,117000,117000,117000,117000,0
|
|
20240719,180900,6126747100,117000,117000,117000,117000,0
|
|
20240719,180800,6126747100,117000,117000,117000,117000,0
|
|
20240719,180700,6126747100,117000,117000,117000,117000,0
|
|
20240719,180600,6126747100,117000,117000,117000,117000,0
|
|
20240719,180500,6126747100,117000,117000,117000,117000,0
|
|
20240719,180400,6126747100,117000,117000,117000,117000,0
|
|
20240719,180300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,180200,6126747100,117000,117000,117000,117000,0
|
|
20240719,180100,6126747100,117000,117000,117000,117000,0
|
|
20240719,180000,6126747100,117000,117000,117000,117000,0
|
|
20240719,175900,6126747100,117000,117000,117000,117000,0
|
|
20240719,175800,6126747100,117000,117000,117000,117000,0
|
|
20240719,175700,6126747100,117000,117000,117000,117000,0
|
|
20240719,175600,6126747100,117000,117000,117000,117000,0
|
|
20240719,175500,6126747100,117000,117000,117000,117000,0
|
|
20240719,175400,6126747100,117000,117000,117000,117000,0
|
|
20240719,175300,6126747100,117000,117000,117000,117000,0
|
|
20240719,175200,6126747100,117000,117000,117000,117000,0
|
|
20240719,175100,6126747100,117000,117000,117000,117000,0
|
|
20240719,175000,6126747100,117000,117000,117000,117000,0
|
|
20240719,174900,6126747100,117000,117000,117000,117000,0
|
|
20240719,174800,6126747100,117000,117000,117000,117000,0
|
|
20240719,174700,6126747100,117000,117000,117000,117000,0
|
|
20240719,174600,6126747100,117000,117000,117000,117000,0
|
|
20240719,174500,6126747100,117000,117000,117000,117000,0
|
|
20240719,174400,6126747100,117000,117000,117000,117000,0
|
|
20240719,174300,6126747100,117000,117000,117000,117000,0
|
|
20240719,174200,6126747100,117000,117000,117000,117000,0
|
|
20240719,174100,6126747100,117000,117000,117000,117000,0
|
|
20240719,174000,6126747100,117000,117000,117000,117000,0
|
|
20240719,173900,6126747100,117000,117000,117000,117000,0
|
|
20240719,173800,6126747100,117000,117000,117000,117000,0
|
|
20240719,173700,6126747100,117000,117000,117000,117000,0
|
|
20240719,173600,6126747100,117000,117000,117000,117000,0
|
|
20240719,173500,6126747100,117000,117000,117000,117000,0
|
|
20240719,173400,6126747100,117000,117000,117000,117000,0
|
|
20240719,173300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,173200,6126747100,117000,117000,117000,117000,0
|
|
20240719,173100,6126747100,117000,117000,117000,117000,0
|
|
20240719,173000,6126747100,117000,117000,117000,117000,0
|
|
20240719,172900,6126747100,117000,117000,117000,117000,0
|
|
20240719,172800,6126747100,117000,117000,117000,117000,0
|
|
20240719,172700,6126747100,117000,117000,117000,117000,0
|
|
20240719,172600,6126747100,117000,117000,117000,117000,0
|
|
20240719,172500,6126747100,117000,117000,117000,117000,0
|
|
20240719,172400,6126747100,117000,117000,117000,117000,0
|
|
20240719,172300,6126747100,117000,117000,117000,117000,0
|
|
20240719,172200,6126747100,117000,117000,117000,117000,0
|
|
20240719,172100,6126747100,117000,117000,117000,117000,0
|
|
20240719,172000,6126747100,117000,117000,117000,117000,0
|
|
20240719,171900,6126747100,117000,117000,117000,117000,0
|
|
20240719,171800,6126747100,117000,117000,117000,117000,0
|
|
20240719,171700,6126747100,117000,117000,117000,117000,0
|
|
20240719,171600,6126747100,117000,117000,117000,117000,0
|
|
20240719,171500,6126747100,117000,117000,117000,117000,0
|
|
20240719,171400,6126747100,117000,117000,117000,117000,0
|
|
20240719,171300,6126747100,117000,117000,117000,117000,0
|
|
20240719,171200,6126747100,117000,117000,117000,117000,0
|
|
20240719,171100,6126747100,117000,117000,117000,117000,0
|
|
20240719,171000,6126747100,117000,117000,117000,117000,0
|
|
20240719,170900,6126747100,117000,117000,117000,117000,0
|
|
20240719,170800,6126747100,117000,117000,117000,117000,0
|
|
20240719,170700,6126747100,117000,117000,117000,117000,0
|
|
20240719,170600,6126747100,117000,117000,117000,117000,0
|
|
20240719,170500,6126747100,117000,117000,117000,117000,0
|
|
20240719,170400,6126747100,117000,117000,117000,117000,0
|
|
20240719,170300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,170200,6126747100,117000,117000,117000,117000,0
|
|
20240719,170100,6126747100,117000,117000,117000,117000,0
|
|
20240719,170000,6126747100,117000,117000,117000,117000,0
|
|
20240719,165900,6126747100,117000,117000,117000,117000,0
|
|
20240719,165800,6126747100,117000,117000,117000,117000,0
|
|
20240719,165700,6126747100,117000,117000,117000,117000,0
|
|
20240719,165600,6126747100,117000,117000,117000,117000,0
|
|
20240719,165500,6126747100,117000,117000,117000,117000,0
|
|
20240719,165400,6126747100,117000,117000,117000,117000,0
|
|
20240719,165300,6126747100,117000,117000,117000,117000,0
|
|
20240719,165200,6126747100,117000,117000,117000,117000,0
|
|
20240719,165100,6126747100,117000,117000,117000,117000,0
|
|
20240719,165000,6126747100,117000,117000,117000,117000,0
|
|
20240719,164900,6126747100,117000,117000,117000,117000,0
|
|
20240719,164800,6126747100,117000,117000,117000,117000,0
|
|
20240719,164700,6126747100,117000,117000,117000,117000,0
|
|
20240719,164600,6126747100,117000,117000,117000,117000,0
|
|
20240719,164500,6126747100,117000,117000,117000,117000,0
|
|
20240719,164400,6126747100,117000,117000,117000,117000,0
|
|
20240719,164300,6126747100,117000,117000,117000,117000,0
|
|
20240719,164200,6126747100,117000,117000,117000,117000,0
|
|
20240719,164100,6126747100,117000,117000,117000,117000,0
|
|
20240719,164000,6126747100,117000,117000,117000,117000,0
|
|
20240719,163900,6126747100,117000,117000,117000,117000,0
|
|
20240719,163800,6126747100,117000,117000,117000,117000,0
|
|
20240719,163700,6126747100,117000,117000,117000,117000,0
|
|
20240719,163600,6126747100,117000,117000,117000,117000,0
|
|
20240719,163500,6126747100,117000,117000,117000,117000,0
|
|
20240719,163400,6126747100,117000,117000,117000,117000,0
|
|
20240719,163300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,163200,6126747100,117000,117000,117000,117000,0
|
|
20240719,163100,6126747100,117000,117000,117000,117000,0
|
|
20240719,163000,6126747100,117000,117000,117000,117000,0
|
|
20240719,162900,6126747100,117000,117000,117000,117000,0
|
|
20240719,162800,6126747100,117000,117000,117000,117000,0
|
|
20240719,162700,6126747100,117000,117000,117000,117000,0
|
|
20240719,162600,6126747100,117000,117000,117000,117000,0
|
|
20240719,162500,6126747100,117000,117000,117000,117000,0
|
|
20240719,162400,6126747100,117000,117000,117000,117000,0
|
|
20240719,162300,6126747100,117000,117000,117000,117000,0
|
|
20240719,162200,6126747100,117000,117000,117000,117000,0
|
|
20240719,162100,6126747100,117000,117000,117000,117000,0
|
|
20240719,162000,6126747100,117000,117000,117000,117000,0
|
|
20240719,161900,6126747100,117000,117000,117000,117000,0
|
|
20240719,161800,6126747100,117000,117000,117000,117000,0
|
|
20240719,161700,6126747100,117000,117000,117000,117000,0
|
|
20240719,161600,6126747100,117000,117000,117000,117000,0
|
|
20240719,161500,6126747100,117000,117000,117000,117000,0
|
|
20240719,161400,6126747100,117000,117000,117000,117000,0
|
|
20240719,161300,6126747100,117000,117000,117000,117000,0
|
|
20240719,161200,6126747100,117000,117000,117000,117000,0
|
|
20240719,161100,6126747100,117000,117000,117000,117000,0
|
|
20240719,161000,6126747100,117000,117000,117000,117000,0
|
|
20240719,160900,6126747100,117000,117000,117000,117000,0
|
|
20240719,160800,6126747100,117000,117000,117000,117000,0
|
|
20240719,160700,6126747100,117000,117000,117000,117000,0
|
|
20240719,160600,6126747100,117000,117000,117000,117000,0
|
|
20240719,160500,6126747100,117000,117000,117000,117000,0
|
|
20240719,160400,6126747100,117000,117000,117000,117000,0
|
|
20240719,160300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,160200,6126747100,117000,117000,117000,117000,0
|
|
20240719,160100,6126747100,117000,117000,117000,117000,0
|
|
20240719,160000,6126747100,117000,117000,117000,117000,0
|
|
20240719,155900,6126747100,117000,117000,117000,117000,0
|
|
20240719,155800,6126747100,117000,117000,117000,117000,0
|
|
20240719,155700,6126747100,117000,117000,117000,117000,0
|
|
20240719,155600,6126747100,117000,117000,117000,117000,0
|
|
20240719,155500,6126747100,117000,117000,117000,117000,0
|
|
20240719,155400,6126747100,117000,117000,117000,117000,0
|
|
20240719,155300,6126747100,117000,117000,117000,117000,0
|
|
20240719,155200,6126747100,117000,117000,117000,117000,0
|
|
20240719,155100,6126747100,117000,117000,117000,117000,0
|
|
20240719,155000,6126747100,117000,117000,117000,117000,0
|
|
20240719,154900,6126747100,117000,117000,117000,117000,0
|
|
20240719,154800,6126747100,117000,117000,117000,117000,0
|
|
20240719,154700,6126747100,117000,117000,117000,117000,0
|
|
20240719,154600,6126747100,117000,117000,117000,117000,0
|
|
20240719,154500,6126747100,117000,117000,117000,117000,0
|
|
20240719,154400,6126747100,117000,117000,117000,117000,0
|
|
20240719,154300,6126747100,117000,117000,117000,117000,0
|
|
20240719,154200,6126747100,117000,117000,117000,117000,0
|
|
20240719,154100,6126747100,117000,117000,117000,117000,0
|
|
20240719,154000,6126747100,117000,117000,117000,117000,0
|
|
20240719,153900,6126747100,117000,117000,117000,117000,0
|
|
20240719,153800,6126747100,117000,117000,117000,117000,0
|
|
20240719,153700,6126747100,117000,117000,117000,117000,0
|
|
20240719,153600,6126747100,117000,117000,117000,117000,0
|
|
20240719,153500,6126747100,117000,117000,117000,117000,0
|
|
20240719,153400,6126747100,117000,117000,117000,117000,0
|
|
20240719,153300,6126747100,117000,117000,117000,117000,12052
|
|
20240719,153200,6126747100,117000,117000,117000,117000,0
|
|
20240719,153100,6126747100,117000,117000,117000,117000,0
|
|
20240719,153000,6126747100,117000,117000,117000,117000,12052
|
|
20240719,152900,4716663100,115900,115900,115900,115900,0
|
|
20240719,152800,4716663100,115900,115900,115900,115900,0
|
|
20240719,152700,4716663100,115900,115900,115900,115900,0
|
|
20240719,152600,4716663100,115900,115900,115900,115900,0
|
|
20240719,152500,4716663100,115900,115900,115900,115900,0
|
|
20240719,152400,4716663100,115900,115900,115900,115900,0
|
|
20240719,152300,4716663100,115900,115900,115900,115900,0
|
|
20240719,152200,4716663100,115900,115900,115900,115900,0
|
|
20240719,152100,4716663100,115900,115900,115900,115900,0
|
|
20240719,152000,4716663100,115900,115900,115900,115900,0
|
|
20240719,151900,4716663100,115900,115800,115900,115800,157
|
|
20240719,151800,4698478900,115900,116100,116100,115800,85
|
|
20240719,151700,4688624700,116100,116100,116100,116000,115
|
|
20240719,151600,4675281600,116100,116400,116400,116100,287
|
|
20240719,151500,4641908500,116400,116100,116400,116100,65
|
|
20240719,151400,4634351200,116300,116900,116900,116100,620
|
|
20240719,151300,4562106000,116900,116800,116900,116700,122
|
|
20240719,151200,4547852600,116800,116700,116900,116700,430
|
|
20240719,151100,4497643600,116700,116600,116700,116600,136
|
|
20240719,151000,4481776600,116600,116400,116700,116400,244
|
|
20240719,150900,4453331700,116500,116400,116500,116400,237
|
|
20240719,150800,4425726800,116500,116500,116500,116400,134
|
|
20240719,150700,4410118100,116500,116500,116500,116200,265
|
|
20240719,150600,4379277000,116500,116500,116500,116400,99
|
|
20240719,150500,4367744000,116500,116500,116500,116400,164
|
|
20240719,150400,4348647900,116500,116500,116600,116400,211
|
|
20240719,150300,4324072400,116600,116600,116600,116500,193
|
|
20240719,150200,4301573000,116600,116500,116600,116500,128
|
|
20240719,150100,4286655900,116500,116400,116600,116400,198
|
|
20240719,150000,4263585400,116500,116500,116600,116300,181
|
|
20240719,145900,4242504300,116500,116600,116600,116200,177
|
|
20240719,145800,4221882000,116600,116500,116600,116400,157
|
|
20240719,145700,4203589900,116500,116400,116500,116400,151
|
|
20240719,145600,4186000100,116500,116400,116500,116300,151
|
|
20240719,145500,4168424500,116400,116200,116400,116100,174
|
|
20240719,145400,4148188300,116300,116300,116500,116100,200
|
|
20240719,145300,4124924700,116400,116500,116600,116400,263
|
|
20240719,145200,4094297000,116500,116400,116500,116300,207
|
|
20240719,145100,4070195600,116400,116300,116500,116300,147
|
|
20240719,145000,4053088000,116500,116400,116500,116300,147
|
|
20240719,144900,4035975000,116400,116500,116500,116300,156
|
|
20240719,144800,4017813100,116400,116500,116500,116300,183
|
|
20240719,144700,3996506900,116500,116400,116500,116300,126
|
|
20240719,144600,3981839900,116400,116400,116500,116300,168
|
|
20240719,144500,3962276800,116400,116500,116500,116300,109
|
|
20240719,144400,3949587200,116400,116300,116500,116300,229
|
|
20240719,144300,3922924300,116400,116300,116400,116200,110
|
|
20240719,144200,3910130800,116300,116300,116400,116200,171
|
|
20240719,144100,3890239700,116300,116300,116400,116200,151
|
|
20240719,144000,3872679800,116300,116300,116400,116300,101
|
|
20240719,143900,3860928200,116400,116300,116400,116100,194
|
|
20240719,143800,3838361300,116300,116200,116300,116200,66
|
|
20240719,143700,3830690400,116200,116400,116400,116200,72
|
|
20240719,143600,3822314000,116300,116300,116400,116200,104
|
|
20240719,143500,3810215800,116300,116300,116400,116200,46
|
|
20240719,143400,3804864400,116400,116300,116400,116300,47
|
|
20240719,143300,3799395400,116400,116300,116400,116100,120
|
|
20240719,143200,3785439300,116300,116000,116300,115700,93
|
|
20240719,143100,3774646600,116200,116200,116200,115700,74
|
|
20240719,143000,3766064300,116200,116300,116300,115700,69
|
|
20240719,142900,3758058800,116300,116300,116300,115800,157
|
|
20240719,142800,3739840500,116300,116300,116300,115800,121
|
|
20240719,142700,3725799500,116300,116300,116300,115900,124
|
|
20240719,142600,3711404200,116300,116400,116500,116000,69
|
|
20240719,142500,3703385300,116400,116300,116400,115900,127
|
|
20240719,142400,3688638600,116300,115900,116300,115900,264
|
|
20240719,142300,3658006700,116000,116500,116500,115900,199
|
|
20240719,142200,3634906000,116700,116400,116700,116200,196
|
|
20240719,142100,3612091300,116700,116700,116700,116400,119
|
|
20240719,142000,3598229900,116700,116700,116700,116500,153
|
|
20240719,141900,3580391800,116700,116600,116700,116500,99
|
|
20240719,141800,3568846900,116600,116500,116700,116300,467
|
|
20240719,141700,3514419200,116500,116400,116500,116300,99
|
|
20240719,141600,3502894100,116500,116300,116500,116300,92
|
|
20240719,141500,3492189900,116400,116300,116400,116300,62
|
|
20240719,141400,3484975500,116400,116400,116400,116300,73
|
|
20240719,141300,3476481800,116400,116400,116400,116300,80
|
|
20240719,141200,3467174500,116400,116200,116400,116200,45
|
|
20240719,141100,3461938700,116300,116200,116300,116200,60
|
|
20240719,141000,3454962100,116300,116300,116400,116200,130
|
|
20240719,140900,3439847700,116400,116300,116400,116300,48
|
|
20240719,140800,3434262000,116400,116600,116600,116200,238
|
|
20240719,140700,3406543900,116600,116600,116600,116500,35
|
|
20240719,140600,3402463700,116600,116500,116600,116500,147
|
|
20240719,140500,3385332500,116600,116300,116600,116300,252
|
|
20240719,140400,3355984200,116400,116400,116400,116300,60
|
|
20240719,140300,3349002900,116400,116400,116400,116300,36
|
|
20240719,140200,3344813400,116400,116200,116400,116200,44
|
|
20240719,140100,3339696100,116200,116200,116200,116100,57
|
|
20240719,140000,3333074000,116200,116200,116300,116000,191
|
|
20240719,135900,3310870600,116300,116200,116300,116200,99
|
|
20240719,135800,3299362900,116300,116200,116300,116200,45
|
|
20240719,135700,3294131100,116100,116300,116300,116100,138
|
|
20240719,135600,3278096500,116300,116200,116300,116100,84
|
|
20240719,135500,3268333200,116200,116200,116300,116100,90
|
|
20240719,135400,3257878300,116200,116100,116200,116100,42
|
|
20240719,135300,3252999200,116200,116200,116200,116000,111
|
|
20240719,135200,3240112200,116300,116200,116300,116100,65
|
|
20240719,135100,3232557600,116200,116300,116300,116100,94
|
|
20240719,135000,3221634400,116300,116300,116300,116200,68
|
|
20240719,134900,3213730000,116300,116300,116300,116200,63
|
|
20240719,134800,3206405500,116300,116200,116300,116000,135
|
|
20240719,134700,3190722900,116200,116200,116200,116100,108
|
|
20240719,134600,3178178400,116100,116200,116200,116100,49
|
|
20240719,134500,3172486500,116100,115900,116200,115900,707
|
|
20240719,134400,3090441000,116000,115900,116000,115800,44
|
|
20240719,134300,3085339700,115800,115900,115900,115800,129
|
|
20240719,134200,3070394700,115900,115900,115900,115800,60
|
|
20240719,134100,3063443700,115900,115700,115900,115600,165
|
|
20240719,134000,3044344300,115800,115900,115900,115600,75
|
|
20240719,133900,3035660300,115900,115800,115900,115600,202
|
|
20240719,133800,3012288700,115900,115600,115900,115600,59
|
|
20240719,133700,3005458200,115800,116000,116000,115600,130
|
|
20240719,133600,2990411900,116000,115900,116000,115800,104
|
|
20240719,133500,2978359200,115800,115800,115900,115700,45
|
|
20240719,133400,2973145200,115800,115900,116000,115700,52
|
|
20240719,133300,2967119800,115900,115900,116000,115800,133
|
|
20240719,133200,2951709900,116000,115800,116000,115700,141
|
|
20240719,133100,2935380700,115700,115700,115800,115700,34
|
|
20240719,133000,2931445200,115800,115700,115900,115700,118
|
|
20240719,132900,2917782700,115800,115700,115800,115400,107
|
|
20240719,132800,2905410500,115400,115500,115700,115400,80
|
|
20240719,132700,2896170600,115500,115300,115600,115300,43
|
|
20240719,132600,2891206500,115400,115300,115600,115300,20
|
|
20240719,132500,2888897400,115300,115400,115600,115300,157
|
|
20240719,132400,2870785300,115600,115500,115600,115300,166
|
|
20240719,132300,2851639300,115500,115300,115600,115300,177
|
|
20240719,132200,2831220300,115300,115400,115600,115300,25
|
|
20240719,132100,2828335400,115400,115300,115600,115300,67
|
|
20240719,132000,2820603300,115600,115300,115600,115300,36
|
|
20240719,131900,2816450500,115600,115500,115600,115300,31
|
|
20240719,131800,2812870900,115500,115600,115600,115200,96
|
|
20240719,131700,2801800100,115600,115400,115600,115400,19
|
|
20240719,131600,2799606600,115300,115300,115600,115300,36
|
|
20240719,131500,2795450600,115300,115400,115600,115300,43
|
|
20240719,131400,2790487100,115500,115200,115500,115200,68
|
|
20240719,131300,2782646000,115400,115200,115400,115200,79
|
|
20240719,131200,2773542200,115300,115400,115400,115200,55
|
|
20240719,131100,2767202200,115400,115300,115600,115300,110
|
|
20240719,131000,2754509700,115600,115600,115600,115300,119
|
|
20240719,130900,2740775900,115500,115500,115600,115500,93
|
|
20240719,130800,2730032900,115600,115600,115600,115400,27
|
|
20240719,130700,2726913500,115600,115600,115600,115400,112
|
|
20240719,130600,2713975400,115600,115500,115600,115500,58
|
|
20240719,130500,2707275200,115600,115600,115700,115500,50
|
|
20240719,130400,2701494800,115500,115600,115700,115500,55
|
|
20240719,130300,2695137100,115700,115500,115700,115400,47
|
|
20240719,130200,2689706600,115600,115700,115700,115600,25
|
|
20240719,130100,2686815200,115700,115600,115700,115500,73
|
|
20240719,130000,2678376000,115700,115600,115700,115600,44
|
|
20240719,125900,2673288400,115700,115500,115700,115500,39
|
|
20240719,125800,2668780600,115700,115700,115800,115500,83
|
|
20240719,125700,2659187500,115700,115600,115800,115600,33
|
|
20240719,125600,2655370400,115600,116000,116000,115500,174
|
|
20240719,125500,2635263600,116000,115800,116000,115500,767
|
|
20240719,125400,2546480700,115800,115900,116000,115800,133
|
|
20240719,125300,2531064900,115900,115900,116000,115900,27
|
|
20240719,125200,2527934800,116000,116000,116000,115900,58
|
|
20240719,125100,2521210800,116000,115900,116000,115800,62
|
|
20240719,125000,2514026100,115800,115800,115900,115700,20
|
|
20240719,124900,2511709300,115700,115700,115900,115700,276
|
|
20240719,124800,2479764600,115800,115800,115900,115700,165
|
|
20240719,124700,2460664900,115800,115800,115900,115800,26
|
|
20240719,124600,2457653300,115900,115800,116000,115700,108
|
|
20240719,124500,2445144000,116000,115700,116000,115700,51
|
|
20240719,124400,2439235200,115700,115500,115700,115500,22
|
|
20240719,124300,2436692200,115500,115800,116000,115500,58
|
|
20240719,124200,2429978800,115800,115800,116000,115700,46
|
|
20240719,124100,2424650300,115900,115900,115900,115800,31
|
|
20240719,124000,2421058800,115900,115900,115900,115800,49
|
|
20240719,123900,2415382100,115900,115800,115900,115800,37
|
|
20240719,123800,2411095500,115600,115600,115900,115600,16
|
|
20240719,123700,2409245000,115900,115900,115900,115600,86
|
|
20240719,123600,2399285000,115900,115900,115900,115700,101
|
|
20240719,123500,2387591400,115700,115600,115900,115600,37
|
|
20240719,123400,2383307000,115700,115600,115900,115600,96
|
|
20240719,123300,2372192900,115600,115700,115800,115500,34
|
|
20240719,123200,2368262700,115700,115800,115800,115700,87
|
|
20240719,123100,2358194200,115800,115700,115800,115700,30
|
|
20240719,123000,2354721700,115800,115600,115800,115600,40
|
|
20240719,122900,2350093800,115700,115700,115700,115600,22
|
|
20240719,122800,2347549400,115600,115900,116000,115600,60
|
|
20240719,122700,2340603000,115800,115900,116000,115800,18
|
|
20240719,122600,2338517500,115900,116000,116000,115700,27
|
|
20240719,122500,2335390500,116000,115800,116000,115700,85
|
|
20240719,122400,2325546600,115700,115600,115800,115600,50
|
|
20240719,122300,2319763500,115700,115600,115800,115600,24
|
|
20240719,122200,2316986500,115800,115900,116000,115700,36
|
|
20240719,122100,2312816300,115600,115700,116000,115600,38
|
|
20240719,122000,2308415800,115900,115800,115900,115700,27
|
|
20240719,121900,2305288800,115900,115900,116000,115600,112
|
|
20240719,121800,2292326800,115600,115700,116000,115600,103
|
|
20240719,121700,2280397900,115900,115800,115900,115600,163
|
|
20240719,121600,2261534300,115800,115800,115900,115800,9
|
|
20240719,121500,2260492000,116000,115800,116100,115800,92
|
|
20240719,121400,2249830300,116000,115900,116100,115800,78
|
|
20240719,121300,2240787200,116100,116000,116100,115900,43
|
|
20240719,121200,2235799800,116100,116000,116100,115900,35
|
|
20240719,121100,2231738600,116100,116000,116100,115900,78
|
|
20240719,121000,2222691500,115900,115900,116100,115900,25
|
|
20240719,120900,2219792200,116100,116100,116100,115900,83
|
|
20240719,120800,2210162400,116000,116100,116100,116000,34
|
|
20240719,120700,2206216400,116100,116000,116100,116000,34
|
|
20240719,120600,2202270900,116100,116100,116100,116000,23
|
|
20240719,120500,2199601900,116100,116000,116100,115900,73
|
|
20240719,120400,2191130300,116100,115900,116100,115900,35
|
|
20240719,120300,2187069000,116000,116000,116100,115900,111
|
|
20240719,120200,2174193400,116100,116000,116100,116000,18
|
|
20240719,120100,2172104500,116200,115900,116200,115800,277
|
|
20240719,120000,2139973200,116000,115700,116000,115700,149
|
|
20240719,115900,2122715200,115700,115700,115800,115700,43
|
|
20240719,115800,2117739100,115800,115700,115800,115700,57
|
|
20240719,115700,2111141600,115800,115800,115800,115700,23
|
|
20240719,115600,2108479000,115800,115800,115800,115700,47
|
|
20240719,115500,2103039300,115700,115700,115800,115700,40
|
|
20240719,115400,2098410200,115800,115800,115900,115700,23
|
|
20240719,115300,2095747300,115900,115900,115900,115700,94
|
|
20240719,115200,2084862000,115700,115800,116000,115700,63
|
|
20240719,115100,2077565700,116000,115800,116000,115800,52
|
|
20240719,115000,2071538200,115800,115700,115800,115700,42
|
|
20240719,114900,2066676200,115800,115800,115900,115700,78
|
|
20240719,114800,2057642100,115800,115700,115800,115700,35
|
|
20240719,114700,2053591700,115800,115700,115800,115700,29
|
|
20240719,114600,2050234500,115800,115700,115800,115700,13
|
|
20240719,114500,2048730100,115800,115500,115800,115500,72
|
|
20240719,114400,2040403600,115700,115800,115900,115500,93
|
|
20240719,114300,2029644100,115700,115700,115800,115500,245
|
|
20240719,114200,2001304100,115600,115600,115700,115500,98
|
|
20240719,114100,1989976000,115600,115400,115600,115400,53
|
|
20240719,114000,1983855000,115400,115400,115500,115400,29
|
|
20240719,113900,1980506100,115500,115500,115500,115400,44
|
|
20240719,113800,1975426300,115500,115400,115500,115400,28
|
|
20240719,113700,1972193300,115400,115500,115500,115400,62
|
|
20240719,113600,1965034100,115600,115500,115600,115300,128
|
|
20240719,113500,1950256100,115500,115200,115500,115200,75
|
|
20240719,113400,1941603900,115200,115300,115400,115100,54
|
|
20240719,113300,1935378600,115300,115400,115500,115200,30
|
|
20240719,113200,1931918700,115500,115300,115500,115300,13
|
|
20240719,113100,1930419100,115300,115400,115500,115300,36
|
|
20240719,113000,1926265800,115200,115400,115500,115100,41
|
|
20240719,112900,1921539200,115300,115100,115400,115100,18
|
|
20240719,112800,1919463700,115200,115200,115300,115100,15
|
|
20240719,112700,1917735800,115200,115300,115400,115200,106
|
|
20240719,112600,1905512800,115300,115200,115400,115100,501
|
|
20240719,112500,1847785200,115200,115100,115200,115100,31
|
|
20240719,112400,1844215400,115100,115100,115200,115100,45
|
|
20240719,112300,1839034400,115100,115000,115200,115000,36
|
|
20240719,112200,1834890000,115100,115200,115200,115000,32
|
|
20240719,112100,1831206100,115200,115200,115200,115100,16
|
|
20240719,112000,1829363700,115100,115200,115200,115100,49
|
|
20240719,111900,1823721800,115200,115200,115200,115100,62
|
|
20240719,111800,1816584300,115100,115100,115200,115000,111
|
|
20240719,111700,1803807500,115100,115100,115100,115000,39
|
|
20240719,111600,1799319900,115100,115000,115100,115000,35
|
|
20240719,111500,1795293300,115100,115100,115100,115000,27
|
|
20240719,111400,1792187200,115000,115100,115100,115000,43
|
|
20240719,111300,1787240300,115000,115000,115100,115000,24
|
|
20240719,111200,1784479300,115100,115000,115200,114900,30
|
|
20240719,111100,1781028400,115000,115200,115200,115000,48
|
|
20240719,111000,1775503300,115100,115100,115100,114900,21
|
|
20240719,110900,1773088400,115000,115000,115100,114900,27
|
|
20240719,110800,1769981900,115000,115400,115400,115000,137
|
|
20240719,110700,1754204700,115400,115100,115400,115100,28
|
|
20240719,110600,1750976000,115100,115400,115400,115100,29
|
|
20240719,110500,1747633900,115000,115100,115200,115000,25
|
|
20240719,110400,1744756100,115100,115300,115400,115000,150
|
|
20240719,110300,1727473600,115200,114900,115300,114900,404
|
|
20240719,110200,1680995600,115000,115000,115000,114900,27
|
|
20240719,110100,1677892400,115000,114900,115000,114900,79
|
|
20240719,110000,1668809900,115000,115000,115000,114900,19
|
|
20240719,105900,1666625900,115000,115000,115000,114900,37
|
|
20240719,105800,1662373700,115000,114900,115000,114900,40
|
|
20240719,105700,1657775900,114900,114900,115000,114800,193
|
|
20240719,105600,1635594400,114800,114800,114900,114800,59
|
|
20240719,105500,1628817000,114800,114700,114900,114700,154
|
|
20240719,105400,1611136600,114700,114800,114800,114700,39
|
|
20240719,105300,1606662100,114800,114700,114800,114700,21
|
|
20240719,105200,1604252900,114700,114700,114800,114700,61
|
|
20240719,105100,1597254100,114800,114800,114800,114500,54
|
|
20240719,105000,1591060700,114900,114800,115000,114800,26
|
|
20240719,104900,1588073500,114800,114900,115000,114800,49
|
|
20240719,104800,1582444700,115000,114900,115000,114800,137
|
|
20240719,104700,1566711500,114800,114900,114900,114700,159
|
|
20240719,104600,1548461500,114800,114900,115000,114800,108
|
|
20240719,104500,1536053500,114900,115000,115100,114900,104
|
|
20240719,104400,1524091900,115000,115000,115100,115000,28
|
|
20240719,104300,1520870800,115100,114900,115100,114800,100
|
|
20240719,104200,1509377100,115000,115000,115100,114900,29
|
|
20240719,104100,1506041800,115000,114900,115100,114900,16
|
|
20240719,104000,1504201500,115000,115100,115100,114900,43
|
|
20240719,103900,1499255800,115000,115000,115100,115000,21
|
|
20240719,103800,1496840100,115000,115000,115100,114900,69
|
|
20240719,103700,1488904200,115100,114800,115100,114800,197
|
|
20240719,103600,1466273200,114800,114800,114800,114800,9
|
|
20240719,103500,1465240000,114900,114800,114900,114800,17
|
|
20240719,103400,1463288000,114900,115100,115200,114800,108
|
|
20240719,103300,1450866700,115200,115100,115300,115100,53
|
|
20240719,103200,1444765500,115100,115500,115600,115100,62
|
|
20240719,103100,1437608600,115500,115500,115500,115000,59
|
|
20240719,103000,1430802800,115400,115100,115500,115100,85
|
|
20240719,102900,1420996300,115000,115000,115100,115000,19
|
|
20240719,102800,1418811200,115100,115300,115400,115000,109
|
|
20240719,102700,1406243600,115400,115200,115400,115200,69
|
|
20240719,102600,1398289300,115100,115200,115400,115100,33
|
|
20240719,102500,1394486400,115200,115200,115400,115200,37
|
|
20240719,102400,1390220900,115200,115300,115500,115200,50
|
|
20240719,102300,1384454100,115400,115400,115500,115200,52
|
|
20240719,102200,1378455000,115200,115400,115400,115200,57
|
|
20240719,102100,1371886100,115200,115400,115500,115200,48
|
|
20240719,102000,1366350300,115300,115300,115500,115200,47
|
|
20240719,101900,1360929800,115300,115300,115300,115200,71
|
|
20240719,101800,1352744700,115200,115300,115300,115200,51
|
|
20240719,101700,1346866000,115300,115300,115500,115200,41
|
|
20240719,101600,1342134500,115400,115300,115500,115300,52
|
|
20240719,101500,1336136300,115500,115000,115500,114800,63
|
|
20240719,101400,1328871600,114900,114900,115000,114700,50
|
|
20240719,101300,1323127300,114700,115000,115000,114700,93
|
|
20240719,101200,1312451100,115000,114800,115000,114700,44
|
|
20240719,101100,1307396300,114700,114500,114700,114500,23
|
|
20240719,101000,1304760400,114700,114900,114900,114700,134
|
|
20240719,100900,1289373300,114900,114900,114900,114800,26
|
|
20240719,100800,1286387200,114900,114800,114900,114800,61
|
|
20240719,100700,1279378800,114800,115000,115100,114800,45
|
|
20240719,100600,1274208200,114800,114900,114900,114800,44
|
|
20240719,100500,1269155300,114900,114800,114900,114800,35
|
|
20240719,100400,1265136900,114800,114800,114900,114800,98
|
|
20240719,100300,1253886000,114800,115000,115000,114800,112
|
|
20240719,100200,1241008400,115000,115300,115300,114800,46
|
|
20240719,100100,1235710600,115300,115400,115600,115300,505
|
|
20240719,100000,1177465100,115400,115500,115500,115200,22
|
|
20240719,095900,1174927700,115300,115500,115500,115300,20
|
|
20240719,095800,1172620300,115600,115700,116300,115500,300
|
|
20240719,095700,1137901000,115700,115400,115700,115400,59
|
|
20240719,095600,1131084600,115500,115500,115500,115300,42
|
|
20240719,095500,1126235500,115500,115300,115500,115200,70
|
|
20240719,095400,1118160400,115200,115100,115200,115100,103
|
|
20240719,095300,1106299000,115000,114900,115000,114900,49
|
|
20240719,095200,1100666400,114900,114800,114900,114400,74
|
|
20240719,095100,1092178800,114800,114800,114900,114700,22
|
|
20240719,095000,1089653100,114800,114700,114900,114700,11
|
|
20240719,094900,1088390200,114800,114900,114900,114800,60
|
|
20240719,094800,1081496800,114900,115000,115000,114600,11
|
|
20240719,094700,1080232400,114600,114600,114900,114500,218
|
|
20240719,094600,1055268100,114500,114500,115000,114500,101
|
|
20240719,094500,1043685600,114400,114700,114700,114400,432
|
|
20240719,094400,994233700,114700,114700,114800,114600,53
|
|
20240719,094300,988155300,114800,114600,114800,114600,13
|
|
20240719,094200,986664700,114800,114800,114800,114500,86
|
|
20240719,094100,976792900,114800,114900,114900,114500,233
|
|
20240719,094000,950048100,114900,115100,115100,114900,27
|
|
20240719,093900,946944600,114900,115000,115000,114900,12
|
|
20240719,093800,945565500,114900,114900,115000,114900,16
|
|
20240719,093700,943726600,114800,115000,115100,114800,102
|
|
20240719,093600,932006500,115000,115000,115100,114900,159
|
|
20240719,093500,913722700,115000,115000,115100,115000,21
|
|
20240719,093400,911306900,115100,115000,115100,114900,11
|
|
20240719,093300,910042000,115100,115100,115200,115100,50
|
|
20240719,093200,904286900,115000,115000,115100,114500,227
|
|
20240719,093100,878191400,115000,115200,115200,115000,84
|
|
20240719,093000,868518900,115200,115600,115600,115200,52
|
|
20240719,092900,862519200,115600,115500,115600,115500,63
|
|
20240719,092800,855239000,115500,115500,115700,115500,128
|
|
20240719,092700,840451400,115500,115500,115500,115400,55
|
|
20240719,092600,834100600,115500,115200,115500,114900,532
|
|
20240719,092500,772773000,115200,114200,115200,114200,670
|
|
20240719,092400,695742700,114200,114400,114400,114200,28
|
|
20240719,092300,692544500,114300,114700,114700,114200,592
|
|
20240719,092200,624769600,114600,114800,114900,114600,625
|
|
20240719,092100,553057900,114800,114700,114800,114700,24
|
|
20240719,092000,550304000,114700,114600,114800,114600,22
|
|
20240719,091900,547779100,114700,114100,114700,114100,452
|
|
20240719,091800,496099800,114100,114300,114300,114100,166
|
|
20240719,091700,477130400,114300,114300,114400,114300,24
|
|
20240719,091600,474386600,114400,114400,114400,114400,3
|
|
20240719,091500,474043400,114400,114300,114400,114300,40
|
|
20240719,091400,469471100,114300,114100,114400,114100,153
|
|
20240719,091300,451992300,114100,114400,114400,114100,71
|
|
20240719,091200,443881100,114400,114400,114600,114400,64
|
|
20240719,091100,436559000,114300,114500,114500,114300,53
|
|
20240719,091000,430496800,114600,114000,114800,114000,375
|
|
20240719,090900,387561300,113400,114000,114100,113400,1288
|
|
20240719,090800,241291900,113800,114100,114100,113800,197
|
|
20240719,090700,218855300,114000,114000,114500,114000,62
|
|
20240719,090600,211778600,114000,114500,114600,113900,136
|
|
20240719,090500,196214700,113900,114300,114300,113900,204
|
|
20240719,090400,172965200,114300,114300,114300,114200,39
|
|
20240719,090300,168510800,114200,115000,115000,114000,82
|
|
20240719,090200,159146900,113900,114200,115000,113900,227
|
|
20240719,090100,133246900,114200,114200,114200,113500,287
|
|
20240719,090000,100631500,114200,114700,114700,113700,881
|