588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,184400,109163167500,362000,362000,362000,362000,0
|
|
20240722,184300,109163167500,362000,362000,362000,362000,0
|
|
20240722,184200,109163167500,362000,362000,362000,362000,0
|
|
20240722,184100,109163167500,362000,362000,362000,362000,0
|
|
20240722,184000,109163167500,362000,362000,362000,362000,0
|
|
20240722,183900,109163167500,362000,362000,362000,362000,0
|
|
20240722,183800,109163167500,362000,362000,362000,362000,0
|
|
20240722,183700,109163167500,362000,362000,362000,362000,0
|
|
20240722,183600,109163167500,362000,362000,362000,362000,0
|
|
20240722,183500,109163167500,362000,362000,362000,362000,0
|
|
20240722,183400,109163167500,362000,362000,362000,362000,0
|
|
20240722,183300,109163167500,362000,362000,362000,362000,0
|
|
20240722,183200,109163167500,362000,362000,362000,362000,0
|
|
20240722,183100,109163167500,362000,362000,362000,362000,0
|
|
20240722,183000,109163167500,362000,362000,362000,362000,0
|
|
20240722,182900,109163167500,362000,362000,362000,362000,0
|
|
20240722,182800,109163167500,362000,362000,362000,362000,0
|
|
20240722,182700,109163167500,362000,362000,362000,362000,0
|
|
20240722,182600,109163167500,362000,362000,362000,362000,0
|
|
20240722,182500,109163167500,362000,362000,362000,362000,0
|
|
20240722,182400,109163167500,362000,362000,362000,362000,0
|
|
20240722,182300,109163167500,362000,362000,362000,362000,0
|
|
20240722,182200,109163167500,362000,362000,362000,362000,0
|
|
20240722,182100,109163167500,362000,362000,362000,362000,0
|
|
20240722,182000,109163167500,362000,362000,362000,362000,0
|
|
20240722,181900,109163167500,362000,362000,362000,362000,0
|
|
20240722,181800,109163167500,362000,362000,362000,362000,0
|
|
20240722,181700,109163167500,362000,362000,362000,362000,0
|
|
20240722,181600,109163167500,362000,362000,362000,362000,0
|
|
20240722,181500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,181400,109163167500,362000,362000,362000,362000,0
|
|
20240722,181300,109163167500,362000,362000,362000,362000,0
|
|
20240722,181200,109163167500,362000,362000,362000,362000,0
|
|
20240722,181100,109163167500,362000,362000,362000,362000,0
|
|
20240722,181000,109163167500,362000,362000,362000,362000,0
|
|
20240722,180900,109163167500,362000,362000,362000,362000,0
|
|
20240722,180800,109163167500,362000,362000,362000,362000,0
|
|
20240722,180700,109163167500,362000,362000,362000,362000,0
|
|
20240722,180600,109163167500,362000,362000,362000,362000,0
|
|
20240722,180500,109163167500,362000,362000,362000,362000,0
|
|
20240722,180400,109163167500,362000,362000,362000,362000,0
|
|
20240722,180300,109163167500,362000,362000,362000,362000,0
|
|
20240722,180200,109163167500,362000,362000,362000,362000,0
|
|
20240722,180100,109163167500,362000,362000,362000,362000,0
|
|
20240722,180000,109163167500,362000,362000,362000,362000,0
|
|
20240722,175900,109163167500,362000,362000,362000,362000,0
|
|
20240722,175800,109163167500,362000,362000,362000,362000,0
|
|
20240722,175700,109163167500,362000,362000,362000,362000,0
|
|
20240722,175600,109163167500,362000,362000,362000,362000,0
|
|
20240722,175500,109163167500,362000,362000,362000,362000,0
|
|
20240722,175400,109163167500,362000,362000,362000,362000,0
|
|
20240722,175300,109163167500,362000,362000,362000,362000,0
|
|
20240722,175200,109163167500,362000,362000,362000,362000,0
|
|
20240722,175100,109163167500,362000,362000,362000,362000,0
|
|
20240722,175000,109163167500,362000,362000,362000,362000,0
|
|
20240722,174900,109163167500,362000,362000,362000,362000,0
|
|
20240722,174800,109163167500,362000,362000,362000,362000,0
|
|
20240722,174700,109163167500,362000,362000,362000,362000,0
|
|
20240722,174600,109163167500,362000,362000,362000,362000,0
|
|
20240722,174500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,174400,109163167500,362000,362000,362000,362000,0
|
|
20240722,174300,109163167500,362000,362000,362000,362000,0
|
|
20240722,174200,109163167500,362000,362000,362000,362000,0
|
|
20240722,174100,109163167500,362000,362000,362000,362000,0
|
|
20240722,174000,109163167500,362000,362000,362000,362000,0
|
|
20240722,173900,109163167500,362000,362000,362000,362000,0
|
|
20240722,173800,109163167500,362000,362000,362000,362000,0
|
|
20240722,173700,109163167500,362000,362000,362000,362000,0
|
|
20240722,173600,109163167500,362000,362000,362000,362000,0
|
|
20240722,173500,109163167500,362000,362000,362000,362000,0
|
|
20240722,173400,109163167500,362000,362000,362000,362000,0
|
|
20240722,173300,109163167500,362000,362000,362000,362000,0
|
|
20240722,173200,109163167500,362000,362000,362000,362000,0
|
|
20240722,173100,109163167500,362000,362000,362000,362000,0
|
|
20240722,173000,109163167500,362000,362000,362000,362000,0
|
|
20240722,172900,109163167500,362000,362000,362000,362000,0
|
|
20240722,172800,109163167500,362000,362000,362000,362000,0
|
|
20240722,172700,109163167500,362000,362000,362000,362000,0
|
|
20240722,172600,109163167500,362000,362000,362000,362000,0
|
|
20240722,172500,109163167500,362000,362000,362000,362000,0
|
|
20240722,172400,109163167500,362000,362000,362000,362000,0
|
|
20240722,172300,109163167500,362000,362000,362000,362000,0
|
|
20240722,172200,109163167500,362000,362000,362000,362000,0
|
|
20240722,172100,109163167500,362000,362000,362000,362000,0
|
|
20240722,172000,109163167500,362000,362000,362000,362000,0
|
|
20240722,171900,109163167500,362000,362000,362000,362000,0
|
|
20240722,171800,109163167500,362000,362000,362000,362000,0
|
|
20240722,171700,109163167500,362000,362000,362000,362000,0
|
|
20240722,171600,109163167500,362000,362000,362000,362000,0
|
|
20240722,171500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,171400,109163167500,362000,362000,362000,362000,0
|
|
20240722,171300,109163167500,362000,362000,362000,362000,0
|
|
20240722,171200,109163167500,362000,362000,362000,362000,0
|
|
20240722,171100,109163167500,362000,362000,362000,362000,0
|
|
20240722,171000,109163167500,362000,362000,362000,362000,0
|
|
20240722,170900,109163167500,362000,362000,362000,362000,0
|
|
20240722,170800,109163167500,362000,362000,362000,362000,0
|
|
20240722,170700,109163167500,362000,362000,362000,362000,0
|
|
20240722,170600,109163167500,362000,362000,362000,362000,0
|
|
20240722,170500,109163167500,362000,362000,362000,362000,0
|
|
20240722,170400,109163167500,362000,362000,362000,362000,0
|
|
20240722,170300,109163167500,362000,362000,362000,362000,0
|
|
20240722,170200,109163167500,362000,362000,362000,362000,0
|
|
20240722,170100,109163167500,362000,362000,362000,362000,0
|
|
20240722,170000,109163167500,362000,362000,362000,362000,0
|
|
20240722,165900,109163167500,362000,362000,362000,362000,0
|
|
20240722,165800,109163167500,362000,362000,362000,362000,0
|
|
20240722,165700,109163167500,362000,362000,362000,362000,0
|
|
20240722,165600,109163167500,362000,362000,362000,362000,0
|
|
20240722,165500,109163167500,362000,362000,362000,362000,0
|
|
20240722,165400,109163167500,362000,362000,362000,362000,0
|
|
20240722,165300,109163167500,362000,362000,362000,362000,0
|
|
20240722,165200,109163167500,362000,362000,362000,362000,0
|
|
20240722,165100,109163167500,362000,362000,362000,362000,0
|
|
20240722,165000,109163167500,362000,362000,362000,362000,0
|
|
20240722,164900,109163167500,362000,362000,362000,362000,0
|
|
20240722,164800,109163167500,362000,362000,362000,362000,0
|
|
20240722,164700,109163167500,362000,362000,362000,362000,0
|
|
20240722,164600,109163167500,362000,362000,362000,362000,0
|
|
20240722,164500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,164400,109163167500,362000,362000,362000,362000,0
|
|
20240722,164300,109163167500,362000,362000,362000,362000,0
|
|
20240722,164200,109163167500,362000,362000,362000,362000,0
|
|
20240722,164100,109163167500,362000,362000,362000,362000,0
|
|
20240722,164000,109163167500,362000,362000,362000,362000,0
|
|
20240722,163900,109163167500,362000,362000,362000,362000,0
|
|
20240722,163800,109163167500,362000,362000,362000,362000,0
|
|
20240722,163700,109163167500,362000,362000,362000,362000,0
|
|
20240722,163600,109163167500,362000,362000,362000,362000,0
|
|
20240722,163500,109163167500,362000,362000,362000,362000,0
|
|
20240722,163400,109163167500,362000,362000,362000,362000,0
|
|
20240722,163300,109163167500,362000,362000,362000,362000,0
|
|
20240722,163200,109163167500,362000,362000,362000,362000,0
|
|
20240722,163100,109163167500,362000,362000,362000,362000,0
|
|
20240722,163000,109163167500,362000,362000,362000,362000,0
|
|
20240722,162900,109163167500,362000,362000,362000,362000,0
|
|
20240722,162800,109163167500,362000,362000,362000,362000,0
|
|
20240722,162700,109163167500,362000,362000,362000,362000,0
|
|
20240722,162600,109163167500,362000,362000,362000,362000,0
|
|
20240722,162500,109163167500,362000,362000,362000,362000,0
|
|
20240722,162400,109163167500,362000,362000,362000,362000,0
|
|
20240722,162300,109163167500,362000,362000,362000,362000,0
|
|
20240722,162200,109163167500,362000,362000,362000,362000,0
|
|
20240722,162100,109163167500,362000,362000,362000,362000,0
|
|
20240722,162000,109163167500,362000,362000,362000,362000,0
|
|
20240722,161900,109163167500,362000,362000,362000,362000,0
|
|
20240722,161800,109163167500,362000,362000,362000,362000,0
|
|
20240722,161700,109163167500,362000,362000,362000,362000,0
|
|
20240722,161600,109163167500,362000,362000,362000,362000,0
|
|
20240722,161500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,161400,109163167500,362000,362000,362000,362000,0
|
|
20240722,161300,109163167500,362000,362000,362000,362000,0
|
|
20240722,161200,109163167500,362000,362000,362000,362000,0
|
|
20240722,161100,109163167500,362000,362000,362000,362000,0
|
|
20240722,161000,109163167500,362000,362000,362000,362000,0
|
|
20240722,160900,109163167500,362000,362000,362000,362000,0
|
|
20240722,160800,109163167500,362000,362000,362000,362000,0
|
|
20240722,160700,109163167500,362000,362000,362000,362000,0
|
|
20240722,160600,109163167500,362000,362000,362000,362000,0
|
|
20240722,160500,109163167500,362000,362000,362000,362000,0
|
|
20240722,160400,109163167500,362000,362000,362000,362000,0
|
|
20240722,160300,109163167500,362000,362000,362000,362000,0
|
|
20240722,160200,109163167500,362000,362000,362000,362000,0
|
|
20240722,160100,109163167500,362000,362000,362000,362000,0
|
|
20240722,160000,109163167500,362000,362000,362000,362000,0
|
|
20240722,155900,109163167500,362000,362000,362000,362000,0
|
|
20240722,155800,109163167500,362000,362000,362000,362000,0
|
|
20240722,155700,109163167500,362000,362000,362000,362000,0
|
|
20240722,155600,109163167500,362000,362000,362000,362000,0
|
|
20240722,155500,109163167500,362000,362000,362000,362000,0
|
|
20240722,155400,109163167500,362000,362000,362000,362000,0
|
|
20240722,155300,109163167500,362000,362000,362000,362000,0
|
|
20240722,155200,109163167500,362000,362000,362000,362000,0
|
|
20240722,155100,109163167500,362000,362000,362000,362000,0
|
|
20240722,155000,109163167500,362000,362000,362000,362000,0
|
|
20240722,154900,109163167500,362000,362000,362000,362000,0
|
|
20240722,154800,109163167500,362000,362000,362000,362000,0
|
|
20240722,154700,109163167500,362000,362000,362000,362000,0
|
|
20240722,154600,109163167500,362000,362000,362000,362000,0
|
|
20240722,154500,109163167500,362000,362000,362000,362000,14752
|
|
20240722,154400,109163167500,362000,362000,362000,362000,0
|
|
20240722,154300,109163167500,362000,362000,362000,362000,0
|
|
20240722,154200,109163167500,362000,362000,362000,362000,0
|
|
20240722,154100,109163167500,362000,362000,362000,362000,0
|
|
20240722,154000,109163167500,362000,362000,362000,362000,0
|
|
20240722,153900,109163167500,362000,362000,362000,362000,0
|
|
20240722,153800,109163167500,362000,362000,362000,362000,0
|
|
20240722,153700,109163167500,362000,362000,362000,362000,0
|
|
20240722,153600,109163167500,362000,362000,362000,362000,0
|
|
20240722,153500,109163167500,362000,362000,362000,362000,0
|
|
20240722,153400,109163167500,362000,362000,362000,362000,0
|
|
20240722,153300,109163167500,362000,362000,362000,362000,0
|
|
20240722,153200,109163167500,362000,362000,362000,362000,0
|
|
20240722,153100,109163167500,362000,362000,362000,362000,0
|
|
20240722,153000,109163167500,362000,362000,362000,362000,14752
|
|
20240722,152900,103822943500,362000,362000,362000,362000,0
|
|
20240722,152800,103822943500,362000,362000,362000,362000,0
|
|
20240722,152700,103822943500,362000,362000,362000,362000,0
|
|
20240722,152600,103822943500,362000,362000,362000,362000,0
|
|
20240722,152500,103822943500,362000,362000,362000,362000,0
|
|
20240722,152400,103822943500,362000,362000,362000,362000,0
|
|
20240722,152300,103822943500,362000,362000,362000,362000,0
|
|
20240722,152200,103822943500,362000,362000,362000,362000,0
|
|
20240722,152100,103822943500,362000,362000,362000,362000,0
|
|
20240722,152000,103822943500,362000,362000,362000,362000,0
|
|
20240722,151900,103822943500,362000,362500,362500,362000,1156
|
|
20240722,151800,103404148500,362000,362000,362500,362000,704
|
|
20240722,151700,103149256500,362500,362000,362500,362000,1054
|
|
20240722,151600,102767624500,362000,362000,362500,362000,2665
|
|
20240722,151500,101801886000,362000,361500,362500,361500,1293
|
|
20240722,151400,101333829000,362000,362000,362000,361500,1032
|
|
20240722,151300,100960592000,362000,361500,362000,361500,1682
|
|
20240722,151200,100352130000,362000,361500,362000,361500,871
|
|
20240722,151100,100037177000,361500,361500,362000,361500,942
|
|
20240722,151000,99696476500,361500,362000,362500,361500,979
|
|
20240722,150900,99342173000,362000,361500,362500,361500,735
|
|
20240722,150800,99076100000,361500,361500,362000,361500,424
|
|
20240722,150700,98922676000,362000,361500,362000,361500,251
|
|
20240722,150600,98831925000,361500,361500,362000,361500,469
|
|
20240722,150500,98662217500,361500,362000,362000,361500,351
|
|
20240722,150400,98535255000,361500,362000,362000,361500,797
|
|
20240722,150300,98246805000,362000,362000,362000,361500,517
|
|
20240722,150200,98059674500,362500,362500,362500,361500,1343
|
|
20240722,150100,97573513500,362000,362500,363000,362000,718
|
|
20240722,150000,97313323000,363000,362000,363000,362000,720
|
|
20240722,145900,97052358500,362000,362000,362500,362000,479
|
|
20240722,145800,96878847000,362000,362000,362500,362000,746
|
|
20240722,145700,96608487500,362000,362000,362500,362000,314
|
|
20240722,145600,96494809500,362500,363000,363000,362000,1061
|
|
20240722,145500,96110281500,362500,363000,363000,362500,213
|
|
20240722,145400,96033054500,362500,362500,363000,362500,295
|
|
20240722,145300,95926065000,363000,362500,363000,362500,270
|
|
20240722,145200,95828120500,362500,362500,363000,362500,1264
|
|
20240722,145100,95369913500,362500,362500,363000,362500,326
|
|
20240722,145000,95251696000,363000,362500,363000,362500,564
|
|
20240722,144900,95047022500,363000,362500,363000,362500,193
|
|
20240722,144800,94977051000,363000,362500,363000,362500,408
|
|
20240722,144700,94829149500,362500,362500,363000,362500,278
|
|
20240722,144600,94728255500,363000,362500,363000,362000,187
|
|
20240722,144500,94660455000,362500,362000,362500,362000,790
|
|
20240722,144400,94374120000,362500,362000,362500,362000,134
|
|
20240722,144300,94325561500,362500,362000,362500,362000,315
|
|
20240722,144200,94211446500,362500,362500,363000,362000,289
|
|
20240722,144100,94106687500,362500,362500,363000,362000,321
|
|
20240722,144000,93990335500,362500,362000,362500,362000,506
|
|
20240722,143900,93806941000,362500,362500,362500,362000,167
|
|
20240722,143800,93746429500,362000,362500,362500,362000,210
|
|
20240722,143700,93670397500,362500,362000,362500,362000,936
|
|
20240722,143600,93331175500,362000,362000,362500,362000,267
|
|
20240722,143500,93234510500,362000,361500,362500,361500,1055
|
|
20240722,143400,92852583500,361500,361500,362000,361500,482
|
|
20240722,143300,92678334500,361500,361000,362000,361000,429
|
|
20240722,143200,92523275500,361500,361000,361500,361000,171
|
|
20240722,143100,92461473500,361000,361000,361500,361000,426
|
|
20240722,143000,92307523500,361500,361500,362000,361000,304
|
|
20240722,142900,92197611000,361500,361000,362000,361000,876
|
|
20240722,142800,91880962000,361000,361000,361500,361000,348
|
|
20240722,142700,91755249500,361000,361000,361500,361000,191
|
|
20240722,142600,91686292500,361000,361000,361500,361000,429
|
|
20240722,142500,91531360000,361500,361000,361500,361000,476
|
|
20240722,142400,91359335000,361500,360500,361500,360500,321
|
|
20240722,142300,91243396500,361000,361500,361500,360500,1128
|
|
20240722,142200,90836174000,361000,361000,361500,361000,554
|
|
20240722,142100,90636159500,361000,361000,361500,361000,1347
|
|
20240722,142000,90149781500,361500,361000,361500,361000,375
|
|
20240722,141900,90014349000,361500,361500,361500,361000,516
|
|
20240722,141800,89827865000,361000,361000,361500,361000,94
|
|
20240722,141700,89793907500,361000,361500,361500,361000,296
|
|
20240722,141600,89686973500,361500,361000,361500,361000,287
|
|
20240722,141500,89583294000,361000,361000,361500,361000,278
|
|
20240722,141400,89482868500,361000,361000,361500,361000,116
|
|
20240722,141300,89440987500,361000,361000,361500,361000,418
|
|
20240722,141200,89289934500,361500,361500,362000,361000,792
|
|
20240722,141100,89003617500,362000,362000,362000,361500,205
|
|
20240722,141000,88929448500,362000,362000,362000,361500,203
|
|
20240722,140900,88856045500,362000,362000,362500,362000,450
|
|
20240722,140800,88693144000,362000,362000,362500,361500,125
|
|
20240722,140700,88647890500,362000,362000,362000,361500,467
|
|
20240722,140600,88478859500,361500,361500,362000,361500,200
|
|
20240722,140500,88406516500,362000,361500,362000,361500,139
|
|
20240722,140400,88356232500,362000,362000,362000,361500,1029
|
|
20240722,140300,87983760500,361500,361500,362000,361500,373
|
|
20240722,140200,87848875000,362000,361500,362000,361500,827
|
|
20240722,140100,87549876000,361500,361500,361500,361000,311
|
|
20240722,140000,87437501000,361000,361000,361500,361000,232
|
|
20240722,135900,87353719000,361000,361500,361500,361000,248
|
|
20240722,135800,87264120000,361500,361000,361500,361000,174
|
|
20240722,135700,87201255500,361500,361500,361500,361000,192
|
|
20240722,135600,87131874500,361500,361500,361500,361000,399
|
|
20240722,135500,86987744500,361000,361500,361500,361000,562
|
|
20240722,135400,86784849000,361000,361000,361500,360500,941
|
|
20240722,135300,86445150000,361000,362000,362000,360500,3358
|
|
20240722,135200,85232365500,361500,361500,362000,361500,222
|
|
20240722,135100,85152107500,361500,361500,362000,361500,130
|
|
20240722,135000,85105109000,362000,362000,362500,361500,2203
|
|
20240722,134900,84307779500,362000,362000,362500,362000,172
|
|
20240722,134800,84245446000,362000,362500,362500,362000,569
|
|
20240722,134700,84039224500,362500,362000,362500,362000,294
|
|
20240722,134600,83932717500,362000,362500,362500,362000,819
|
|
20240722,134500,83635848500,362500,362500,362500,362000,158
|
|
20240722,134400,83578615500,362000,362000,362500,362000,109
|
|
20240722,134300,83539145000,362500,362500,362500,362000,765
|
|
20240722,134200,83261884000,362500,363000,363000,362500,55
|
|
20240722,134100,83241942500,362500,362500,363000,362000,127
|
|
20240722,134000,83195908500,362500,362500,363000,362500,689
|
|
20240722,133900,82946109500,362500,363000,363500,362500,1434
|
|
20240722,133800,82425483000,363000,362500,363000,362500,299
|
|
20240722,133700,82316999000,362500,362000,363000,361500,2055
|
|
20240722,133600,81572424000,362000,362000,362000,361500,973
|
|
20240722,133500,81220254500,362000,361500,362000,361500,180
|
|
20240722,133400,81155133000,361500,361500,362000,361500,584
|
|
20240722,133300,80943980000,361500,362000,362000,361500,75
|
|
20240722,133200,80916846000,361500,361500,362000,361500,319
|
|
20240722,133100,80801400000,361500,361500,362000,361000,765
|
|
20240722,133000,80524832000,361500,360500,362000,360500,2629
|
|
20240722,132900,79575181000,360500,360500,361000,360500,232
|
|
20240722,132800,79491484000,360500,360500,361000,360500,309
|
|
20240722,132700,79380029500,360500,361000,361000,360500,384
|
|
20240722,132600,79241563500,360500,361000,361000,360500,289
|
|
20240722,132500,79137291000,360500,361000,361000,360500,256
|
|
20240722,132400,79044967500,361000,360500,361000,360500,295
|
|
20240722,132300,78938517000,361000,360500,361000,360500,119
|
|
20240722,132200,78895594000,361000,360500,361000,360500,227
|
|
20240722,132100,78813725500,360500,361000,361000,360500,462
|
|
20240722,132000,78647047500,361000,361000,361000,360500,675
|
|
20240722,131900,78403500000,360500,361000,361000,360500,1499
|
|
20240722,131800,77862698500,360500,360500,361000,360500,286
|
|
20240722,131700,77759539000,361000,360500,361000,360500,336
|
|
20240722,131600,77638348000,360500,361000,361000,360500,343
|
|
20240722,131500,77514637500,361000,360500,361000,360500,248
|
|
20240722,131400,77425161000,360500,361000,361000,360500,445
|
|
20240722,131300,77264667500,360500,360500,361000,360500,654
|
|
20240722,131200,77028848000,361000,361000,361000,360500,412
|
|
20240722,131100,76880270000,361000,361000,361000,360500,485
|
|
20240722,131000,76705373500,360500,361000,361000,360500,167
|
|
20240722,130900,76645125500,360500,361000,361000,360500,352
|
|
20240722,130800,76518097500,360500,361000,361000,360500,167
|
|
20240722,130700,76457852500,360500,360500,361000,360500,155
|
|
20240722,130600,76401940000,360500,360500,361000,360500,572
|
|
20240722,130500,76195673000,360500,360500,361000,360500,216
|
|
20240722,130400,76117784000,361000,361000,361000,360500,266
|
|
20240722,130300,76021862000,360500,360500,361000,360500,327
|
|
20240722,130200,75903959500,360500,360500,361000,360500,1288
|
|
20240722,130100,75439618000,360500,361000,361000,360500,346
|
|
20240722,130000,75314854000,361000,360500,361000,360500,352
|
|
20240722,125900,75187851000,360500,360500,361000,360500,469
|
|
20240722,125800,75018649500,360500,361000,361000,360500,527
|
|
20240722,125700,74828404000,360500,361000,361500,360500,2717
|
|
20240722,125600,73848633000,360500,360500,361000,360500,190
|
|
20240722,125500,73780089500,361000,361000,361000,360500,277
|
|
20240722,125400,73680163500,360500,361000,361000,360500,197
|
|
20240722,125300,73609085500,360500,361500,361500,360500,647
|
|
20240722,125200,73375623500,361500,361000,361500,361000,311
|
|
20240722,125100,73263329500,361000,361000,361000,360500,611
|
|
20240722,125000,73042891000,361000,361000,361000,360500,269
|
|
20240722,124900,72945802500,361000,361000,361000,360500,418
|
|
20240722,124800,72794981000,361000,361000,361500,361000,1132
|
|
20240722,124700,72386328000,361000,361500,361500,361000,70
|
|
20240722,124600,72361057000,361500,361000,361500,361000,215
|
|
20240722,124500,72283440000,361000,361000,361500,361000,229
|
|
20240722,124400,72200713000,361000,361000,361500,361000,409
|
|
20240722,124300,72053063000,361000,361000,361500,361000,443
|
|
20240722,124200,71893138000,361000,361000,361500,361000,500
|
|
20240722,124100,71712637500,361000,361000,361500,360500,480
|
|
20240722,124000,71539373000,361000,361000,362000,360500,1692
|
|
20240722,123900,70928065000,361000,361000,361000,360500,229
|
|
20240722,123800,70845436500,361000,361000,361500,360500,1629
|
|
20240722,123700,70257379500,361000,361000,361500,361000,1398
|
|
20240722,123600,69752663000,361000,361500,361500,361000,121
|
|
20240722,123500,69708973500,361500,361000,361500,361000,153
|
|
20240722,123400,69653713500,361000,361500,361500,361000,147
|
|
20240722,123300,69600622500,361500,361000,361500,361000,408
|
|
20240722,123200,69453233500,361500,361000,361500,361000,158
|
|
20240722,123100,69396164000,361000,361500,361500,361000,110
|
|
20240722,123000,69356442000,361000,361500,361500,361000,224
|
|
20240722,122900,69275509000,361500,361500,361500,361000,345
|
|
20240722,122800,69150805000,361500,361000,361500,361000,292
|
|
20240722,122700,69045256500,361500,361000,361500,361000,909
|
|
20240722,122600,68716741000,361000,361000,361500,361000,196
|
|
20240722,122500,68645983000,361000,361000,361500,361000,236
|
|
20240722,122400,68560786500,361000,361500,361500,361000,516
|
|
20240722,122300,68374493500,361000,360500,361500,360500,1202
|
|
20240722,122200,67940611000,360500,361000,361000,360500,486
|
|
20240722,122100,67765334500,360500,361000,361500,360500,830
|
|
20240722,122000,67465698000,361500,361000,361500,361000,2510
|
|
20240722,121900,66559556000,361000,361500,361500,361000,1117
|
|
20240722,121800,66156294500,361500,361500,362000,361000,2412
|
|
20240722,121700,65284500500,362000,361500,362000,361500,283
|
|
20240722,121600,65182125500,361500,362000,362000,361500,140
|
|
20240722,121500,65131485000,362000,362000,362000,361500,85
|
|
20240722,121400,65100748000,362000,361500,362000,361500,147
|
|
20240722,121300,65047559000,361500,361500,362000,361500,222
|
|
20240722,121200,64967278000,361500,362000,362000,361500,237
|
|
20240722,121100,64881594000,362000,361500,362000,361500,126
|
|
20240722,121000,64836018000,361500,362000,362000,361500,314
|
|
20240722,120900,64722376500,361500,361500,362000,361500,308
|
|
20240722,120800,64610984000,361500,362000,362000,361500,401
|
|
20240722,120700,64465989500,362000,362000,362000,361500,104
|
|
20240722,120600,64428381000,362000,361500,362000,361500,297
|
|
20240722,120500,64320915500,361500,362000,362000,361500,297
|
|
20240722,120400,64213475500,362000,361500,362000,361500,116
|
|
20240722,120300,64171535000,362000,362000,362000,361500,250
|
|
20240722,120200,64081036500,362000,362000,362500,362000,127
|
|
20240722,120100,64035052500,362000,362500,362500,361500,273
|
|
20240722,120000,63936238500,362000,362500,362500,362000,336
|
|
20240722,115900,63814564000,362000,362500,362500,362000,190
|
|
20240722,115800,63745781500,362000,362000,362500,362000,126
|
|
20240722,115700,63700167500,362000,362000,362500,362000,326
|
|
20240722,115600,63582119500,362000,362000,362500,361500,1398
|
|
20240722,115500,63075687000,361500,361500,362000,361500,116
|
|
20240722,115400,63033734500,362000,361500,362000,361500,80
|
|
20240722,115300,63004789500,362000,361500,362000,361500,392
|
|
20240722,115200,62863066500,361500,361500,362000,361500,219
|
|
20240722,115100,62783879500,361500,362000,362000,361500,208
|
|
20240722,115000,62708679500,361500,362000,362000,361500,209
|
|
20240722,114900,62633042500,361500,361500,362000,361500,119
|
|
20240722,114800,62589990000,362000,361500,362000,361500,192
|
|
20240722,114700,62520538500,362000,362000,362000,361500,219
|
|
20240722,114600,62441346500,361500,362000,362000,361500,88
|
|
20240722,114500,62409529000,361500,362000,362000,361500,695
|
|
20240722,114400,62158275500,361500,362000,362500,361500,496
|
|
20240722,114300,61978794500,362000,362000,362500,361500,450
|
|
20240722,114200,61815895000,361500,362000,362000,361500,181
|
|
20240722,114100,61750389500,361500,361000,362000,361000,1457
|
|
20240722,114000,61223663000,361500,361000,361500,361000,937
|
|
20240722,113900,60885208000,361500,361000,361500,361000,269
|
|
20240722,113800,60788084500,361500,361500,361500,361000,1429
|
|
20240722,113700,60272175000,361000,361000,361500,361000,158
|
|
20240722,113600,60215104500,361500,361000,361500,361000,464
|
|
20240722,113500,60047586500,361500,361000,361500,361000,2383
|
|
20240722,113400,59187118000,361000,361000,361500,361000,1100
|
|
20240722,113300,58789973500,361000,361500,361500,361000,449
|
|
20240722,113200,58627776000,361500,361500,361500,361000,353
|
|
20240722,113100,58500286000,361500,361000,361500,361000,216
|
|
20240722,113000,58422284000,361500,361500,361500,361000,591
|
|
20240722,112900,58208873500,361500,362000,362000,361000,3254
|
|
20240722,112800,57032665000,361500,362000,362000,361500,644
|
|
20240722,112700,56799773500,361500,361500,362000,361500,382
|
|
20240722,112600,56661674000,361500,362000,362000,361500,557
|
|
20240722,112500,56460240000,362000,362000,362000,361500,917
|
|
20240722,112400,56128483000,362000,362000,362000,361500,199
|
|
20240722,112300,56056501000,362000,362000,362000,361500,425
|
|
20240722,112200,55902708500,362000,361500,362000,361500,221
|
|
20240722,112100,55822755500,361500,361500,362000,361500,374
|
|
20240722,112000,55687511000,361500,362000,362000,361500,1116
|
|
20240722,111900,55284047000,362000,362000,362000,361500,583
|
|
20240722,111800,55073247500,362000,361500,362000,361500,333
|
|
20240722,111700,54952821500,361500,362500,362500,361500,250
|
|
20240722,111600,54862328000,362000,362000,362500,362000,726
|
|
20240722,111500,54599505000,362000,362000,362500,362000,255
|
|
20240722,111400,54507193500,362000,362000,362500,362000,362
|
|
20240722,111300,54376130000,362000,362000,362500,362000,322
|
|
20240722,111200,54259547500,362000,362500,362500,362000,172
|
|
20240722,111100,54197252500,362500,362500,362500,362000,669
|
|
20240722,111000,53954882000,362500,362000,362500,361500,1037
|
|
20240722,110900,53579504000,361500,361500,362000,361500,1166
|
|
20240722,110800,53157441500,361500,362000,362000,361500,430
|
|
20240722,110700,53001922000,362000,361500,362000,361500,1836
|
|
20240722,110600,52337401500,361500,362500,362500,361500,1439
|
|
20240722,110500,51816515000,362000,362500,362500,362000,766
|
|
20240722,110400,51539192500,362000,362500,362500,362000,2977
|
|
20240722,110300,50461501500,362000,362000,362500,362000,276
|
|
20240722,110200,50361570500,362000,362500,362500,362000,300
|
|
20240722,110100,50252941500,362500,362500,362500,362000,785
|
|
20240722,110000,49968652500,362500,362000,362500,362000,445
|
|
20240722,105900,49807505000,362000,362000,362500,362000,402
|
|
20240722,105800,49661934000,362500,362500,362500,362000,566
|
|
20240722,105700,49456977000,362500,362500,362500,362000,383
|
|
20240722,105600,49318240000,362000,362500,362500,362000,1812
|
|
20240722,105500,48661756500,362500,363000,363000,362500,1307
|
|
20240722,105400,48187959000,363000,362500,363000,362500,704
|
|
20240722,105300,47932728500,362500,363000,363000,362500,417
|
|
20240722,105200,47781504000,363000,363000,363500,362500,3446
|
|
20240722,105100,46530617000,363000,363500,364000,363000,3423
|
|
20240722,105000,45286549000,363500,364500,364500,363500,8353
|
|
20240722,104900,42246338000,364000,364000,364500,364000,250
|
|
20240722,104800,42155333500,364000,364500,365000,364000,2362
|
|
20240722,104700,41294546500,365000,365000,365000,364500,237
|
|
20240722,104600,41208132000,365000,365000,365000,364500,193
|
|
20240722,104500,41137714500,364500,364500,365000,364500,108
|
|
20240722,104400,41098336000,364500,365000,365000,364500,148
|
|
20240722,104300,41044384000,364500,364500,365000,364500,214
|
|
20240722,104200,40966365000,364500,364500,365000,364500,385
|
|
20240722,104100,40825950500,364500,364500,365000,364500,343
|
|
20240722,104000,40700882500,364500,365000,365000,364500,256
|
|
20240722,103900,40607499000,365000,364500,365000,364500,93
|
|
20240722,103800,40573574500,365000,364500,365000,364500,99
|
|
20240722,103700,40537478500,364500,364500,365000,364500,287
|
|
20240722,103600,40432862000,364500,364500,365000,364500,209
|
|
20240722,103500,40356671500,365000,364500,365000,364500,59
|
|
20240722,103400,40335155000,364500,365000,365000,364500,86
|
|
20240722,103300,40303800000,365000,364500,365000,364000,1595
|
|
20240722,103200,39722280000,364000,364500,364500,364000,162
|
|
20240722,103100,39663256000,364000,365500,365500,364000,2590
|
|
20240722,103000,38718838500,365500,365000,365500,365000,805
|
|
20240722,102900,38425010000,365000,364500,365000,364500,111
|
|
20240722,102800,38384529500,364500,365000,365000,364500,88
|
|
20240722,102700,38352439500,364500,365000,365000,364500,675
|
|
20240722,102600,38106134000,364500,364500,365000,364500,378
|
|
20240722,102500,37968347000,365000,364500,365000,364500,684
|
|
20240722,102400,37718756500,364500,365500,365500,364500,748
|
|
20240722,102300,37445748500,365000,365000,365500,365000,333
|
|
20240722,102200,37324194500,365500,365000,365500,365000,433
|
|
20240722,102100,37166120500,365000,365000,365500,365000,253
|
|
20240722,102000,37073690500,365000,364000,365000,364000,2039
|
|
20240722,101900,36330244500,364000,364500,364500,364000,424
|
|
20240722,101800,36175747000,364000,364000,364500,364000,187
|
|
20240722,101700,36107630500,364000,364500,364500,364000,468
|
|
20240722,101600,35937207000,364500,364500,364500,364000,536
|
|
20240722,101500,35742077000,364000,364500,364500,364000,843
|
|
20240722,101400,35435175000,364500,364000,364500,364000,385
|
|
20240722,101300,35294945000,364500,365000,365000,364000,3677
|
|
20240722,101200,33954668000,365000,364500,365000,364500,223
|
|
20240722,101100,33873346500,364500,364500,365000,364500,337
|
|
20240722,101000,33750404000,364500,365000,365000,364500,148
|
|
20240722,100900,33696405500,365000,365500,365500,365000,1444
|
|
20240722,100800,33169194000,365000,365000,365500,365000,101
|
|
20240722,100700,33132322000,365000,365000,365500,365000,814
|
|
20240722,100600,32835120500,365500,365000,365500,364500,922
|
|
20240722,100500,32498608000,365000,365000,365000,364500,296
|
|
20240722,100400,32390619500,365000,364500,365000,364500,238
|
|
20240722,100300,32303798500,365000,364500,365000,364500,638
|
|
20240722,100200,32071208500,364500,364500,365000,364500,416
|
|
20240722,100100,31919529500,365000,365000,365500,365000,1397
|
|
20240722,100000,31409618000,365000,365000,365500,365000,197
|
|
20240722,095900,31337672000,365000,366000,366000,365000,534
|
|
20240722,095800,31142525000,365500,365500,366000,365500,174
|
|
20240722,095700,31078925500,365500,365000,366000,365000,325
|
|
20240722,095600,30960136500,365500,365500,365500,365000,500
|
|
20240722,095500,30777447000,365500,365000,365500,365000,830
|
|
20240722,095400,30474185000,365500,365000,365500,365000,558
|
|
20240722,095300,30270353500,365000,365500,366000,365000,6144
|
|
20240722,095200,28027269000,365500,365500,366000,365000,189
|
|
20240722,095100,27958188000,365500,365500,366000,365000,986
|
|
20240722,095000,27597735000,365500,365500,366000,365500,500
|
|
20240722,094900,27414878000,365500,365500,366000,365000,981
|
|
20240722,094800,27056386000,365000,365500,365500,365000,907
|
|
20240722,094700,26725028000,365500,366000,366000,365500,3674
|
|
20240722,094600,25382126000,365500,366000,366000,365500,784
|
|
20240722,094500,25095303500,366000,366000,366500,365500,2560
|
|
20240722,094400,24158383500,366000,366000,366500,366000,299
|
|
20240722,094300,24048925500,366000,366500,366500,366000,796
|
|
20240722,094200,23757536500,366500,366500,366500,366000,494
|
|
20240722,094100,23576652500,366000,366500,367000,366000,514
|
|
20240722,094000,23388315000,366500,366500,367000,366000,1274
|
|
20240722,093900,22921405500,366500,366500,367000,366500,1992
|
|
20240722,093800,22191331000,366500,367000,367000,366500,541
|
|
20240722,093700,21992926000,367000,367000,367500,366500,2172
|
|
20240722,093600,21195846000,367500,367500,368000,367000,2732
|
|
20240722,093500,20192117500,367500,368000,368000,367500,1166
|
|
20240722,093400,19763058000,368500,369000,369000,368000,1581
|
|
20240722,093300,19180711500,369000,369000,369000,368500,285
|
|
20240722,093200,19075682500,369000,368500,370000,368500,2567
|
|
20240722,093100,18127512500,369000,368500,369000,368500,326
|
|
20240722,093000,18007358500,368500,368500,369000,368000,386
|
|
20240722,092900,17865102500,368500,369000,369500,368500,1819
|
|
20240722,092800,17194085000,369000,370000,370000,369000,220
|
|
20240722,092700,17112816500,370000,369500,370000,369000,454
|
|
20240722,092600,16945036000,369500,370000,370000,369000,841
|
|
20240722,092500,16634157000,370000,369500,370000,369000,519
|
|
20240722,092400,16442286000,369500,369500,370000,369000,445
|
|
20240722,092300,16277931000,370000,369500,370000,369000,288
|
|
20240722,092200,16171545500,369000,369000,370500,369000,2334
|
|
20240722,092100,15308486000,368500,368000,370500,368000,5188
|
|
20240722,092000,13389809500,368500,368000,368500,368000,437
|
|
20240722,091900,13228946500,368500,368500,368500,368000,986
|
|
20240722,091800,12865826000,368000,368000,368500,368000,477
|
|
20240722,091700,12690159000,368000,368000,368500,368000,631
|
|
20240722,091600,12457911000,368000,368500,368500,368000,208
|
|
20240722,091500,12381322500,368500,368000,368500,368000,310
|
|
20240722,091400,12267134500,368000,368000,368500,368000,483
|
|
20240722,091300,12089247000,368500,367500,368500,367000,2814
|
|
20240722,091200,11054212500,367500,367500,368000,367000,659
|
|
20240722,091100,10812029500,367500,368000,368500,367000,2490
|
|
20240722,091000,9896724000,368000,367500,368500,367500,1116
|
|
20240722,090900,9486141500,368000,368000,368000,367500,510
|
|
20240722,090800,9298630500,368000,368000,368000,367500,915
|
|
20240722,090700,8962287000,367500,368500,368500,367000,2132
|
|
20240722,090600,8178552500,368500,367500,369000,367500,2423
|
|
20240722,090500,7286818000,367500,367500,368000,366500,1859
|
|
20240722,090400,6604128000,367500,368000,368500,367000,3098
|
|
20240722,090300,5465897500,368000,369000,369500,368000,1105
|
|
20240722,090200,5058656500,369000,369000,369500,368000,3350
|
|
20240722,090100,3823538000,369000,369500,369500,368000,2820
|
|
20240722,090000,2783016000,369500,370500,371000,369000,7070
|