659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,195600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,195500,55292447200,53500,53500,53500,53500,0
|
|
20240729,195400,55292447200,53500,53500,53500,53500,0
|
|
20240729,195300,55292447200,53500,53500,53500,53500,0
|
|
20240729,195200,55292447200,53500,53500,53500,53500,0
|
|
20240729,195100,55292447200,53500,53500,53500,53500,0
|
|
20240729,195000,55292447200,53500,53500,53500,53500,0
|
|
20240729,194900,55292447200,53500,53500,53500,53500,0
|
|
20240729,194800,55292447200,53500,53500,53500,53500,0
|
|
20240729,194700,55292447200,53500,53500,53500,53500,0
|
|
20240729,194600,55292447200,53500,53500,53500,53500,0
|
|
20240729,194500,55292447200,53500,53500,53500,53500,0
|
|
20240729,194400,55292447200,53500,53500,53500,53500,0
|
|
20240729,194300,55292447200,53500,53500,53500,53500,0
|
|
20240729,194200,55292447200,53500,53500,53500,53500,0
|
|
20240729,194100,55292447200,53500,53500,53500,53500,0
|
|
20240729,194000,55292447200,53500,53500,53500,53500,0
|
|
20240729,193900,55292447200,53500,53500,53500,53500,0
|
|
20240729,193800,55292447200,53500,53500,53500,53500,0
|
|
20240729,193700,55292447200,53500,53500,53500,53500,0
|
|
20240729,193600,55292447200,53500,53500,53500,53500,0
|
|
20240729,193500,55292447200,53500,53500,53500,53500,0
|
|
20240729,193400,55292447200,53500,53500,53500,53500,0
|
|
20240729,193300,55292447200,53500,53500,53500,53500,0
|
|
20240729,193200,55292447200,53500,53500,53500,53500,0
|
|
20240729,193100,55292447200,53500,53500,53500,53500,0
|
|
20240729,193000,55292447200,53500,53500,53500,53500,0
|
|
20240729,192900,55292447200,53500,53500,53500,53500,0
|
|
20240729,192800,55292447200,53500,53500,53500,53500,0
|
|
20240729,192700,55292447200,53500,53500,53500,53500,0
|
|
20240729,192600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,192500,55292447200,53500,53500,53500,53500,0
|
|
20240729,192400,55292447200,53500,53500,53500,53500,0
|
|
20240729,192300,55292447200,53500,53500,53500,53500,0
|
|
20240729,192200,55292447200,53500,53500,53500,53500,0
|
|
20240729,192100,55292447200,53500,53500,53500,53500,0
|
|
20240729,192000,55292447200,53500,53500,53500,53500,0
|
|
20240729,191900,55292447200,53500,53500,53500,53500,0
|
|
20240729,191800,55292447200,53500,53500,53500,53500,0
|
|
20240729,191700,55292447200,53500,53500,53500,53500,0
|
|
20240729,191600,55292447200,53500,53500,53500,53500,0
|
|
20240729,191500,55292447200,53500,53500,53500,53500,0
|
|
20240729,191400,55292447200,53500,53500,53500,53500,0
|
|
20240729,191300,55292447200,53500,53500,53500,53500,0
|
|
20240729,191200,55292447200,53500,53500,53500,53500,0
|
|
20240729,191100,55292447200,53500,53500,53500,53500,0
|
|
20240729,191000,55292447200,53500,53500,53500,53500,0
|
|
20240729,190900,55292447200,53500,53500,53500,53500,0
|
|
20240729,190800,55292447200,53500,53500,53500,53500,0
|
|
20240729,190700,55292447200,53500,53500,53500,53500,0
|
|
20240729,190600,55292447200,53500,53500,53500,53500,0
|
|
20240729,190500,55292447200,53500,53500,53500,53500,0
|
|
20240729,190400,55292447200,53500,53500,53500,53500,0
|
|
20240729,190300,55292447200,53500,53500,53500,53500,0
|
|
20240729,190200,55292447200,53500,53500,53500,53500,0
|
|
20240729,190100,55292447200,53500,53500,53500,53500,0
|
|
20240729,190000,55292447200,53500,53500,53500,53500,0
|
|
20240729,185900,55292447200,53500,53500,53500,53500,0
|
|
20240729,185800,55292447200,53500,53500,53500,53500,0
|
|
20240729,185700,55292447200,53500,53500,53500,53500,0
|
|
20240729,185600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,185500,55292447200,53500,53500,53500,53500,0
|
|
20240729,185400,55292447200,53500,53500,53500,53500,0
|
|
20240729,185300,55292447200,53500,53500,53500,53500,0
|
|
20240729,185200,55292447200,53500,53500,53500,53500,0
|
|
20240729,185100,55292447200,53500,53500,53500,53500,0
|
|
20240729,185000,55292447200,53500,53500,53500,53500,0
|
|
20240729,184900,55292447200,53500,53500,53500,53500,0
|
|
20240729,184800,55292447200,53500,53500,53500,53500,0
|
|
20240729,184700,55292447200,53500,53500,53500,53500,0
|
|
20240729,184600,55292447200,53500,53500,53500,53500,0
|
|
20240729,184500,55292447200,53500,53500,53500,53500,0
|
|
20240729,184400,55292447200,53500,53500,53500,53500,0
|
|
20240729,184300,55292447200,53500,53500,53500,53500,0
|
|
20240729,184200,55292447200,53500,53500,53500,53500,0
|
|
20240729,184100,55292447200,53500,53500,53500,53500,0
|
|
20240729,184000,55292447200,53500,53500,53500,53500,0
|
|
20240729,183900,55292447200,53500,53500,53500,53500,0
|
|
20240729,183800,55292447200,53500,53500,53500,53500,0
|
|
20240729,183700,55292447200,53500,53500,53500,53500,0
|
|
20240729,183600,55292447200,53500,53500,53500,53500,0
|
|
20240729,183500,55292447200,53500,53500,53500,53500,0
|
|
20240729,183400,55292447200,53500,53500,53500,53500,0
|
|
20240729,183300,55292447200,53500,53500,53500,53500,0
|
|
20240729,183200,55292447200,53500,53500,53500,53500,0
|
|
20240729,183100,55292447200,53500,53500,53500,53500,0
|
|
20240729,183000,55292447200,53500,53500,53500,53500,0
|
|
20240729,182900,55292447200,53500,53500,53500,53500,0
|
|
20240729,182800,55292447200,53500,53500,53500,53500,0
|
|
20240729,182700,55292447200,53500,53500,53500,53500,0
|
|
20240729,182600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,182500,55292447200,53500,53500,53500,53500,0
|
|
20240729,182400,55292447200,53500,53500,53500,53500,0
|
|
20240729,182300,55292447200,53500,53500,53500,53500,0
|
|
20240729,182200,55292447200,53500,53500,53500,53500,0
|
|
20240729,182100,55292447200,53500,53500,53500,53500,0
|
|
20240729,182000,55292447200,53500,53500,53500,53500,0
|
|
20240729,181900,55292447200,53500,53500,53500,53500,0
|
|
20240729,181800,55292447200,53500,53500,53500,53500,0
|
|
20240729,181700,55292447200,53500,53500,53500,53500,0
|
|
20240729,181600,55292447200,53500,53500,53500,53500,0
|
|
20240729,181500,55292447200,53500,53500,53500,53500,0
|
|
20240729,181400,55292447200,53500,53500,53500,53500,0
|
|
20240729,181300,55292447200,53500,53500,53500,53500,0
|
|
20240729,181200,55292447200,53500,53500,53500,53500,0
|
|
20240729,181100,55292447200,53500,53500,53500,53500,0
|
|
20240729,181000,55292447200,53500,53500,53500,53500,0
|
|
20240729,180900,55292447200,53500,53500,53500,53500,0
|
|
20240729,180800,55292447200,53500,53500,53500,53500,0
|
|
20240729,180700,55292447200,53500,53500,53500,53500,0
|
|
20240729,180600,55292447200,53500,53500,53500,53500,0
|
|
20240729,180500,55292447200,53500,53500,53500,53500,0
|
|
20240729,180400,55292447200,53500,53500,53500,53500,0
|
|
20240729,180300,55292447200,53500,53500,53500,53500,0
|
|
20240729,180200,55292447200,53500,53500,53500,53500,0
|
|
20240729,180100,55292447200,53500,53500,53500,53500,0
|
|
20240729,180000,55292447200,53500,53500,53500,53500,0
|
|
20240729,175900,55292447200,53500,53500,53500,53500,0
|
|
20240729,175800,55292447200,53500,53500,53500,53500,0
|
|
20240729,175700,55292447200,53500,53500,53500,53500,0
|
|
20240729,175600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,175500,55292447200,53500,53500,53500,53500,0
|
|
20240729,175400,55292447200,53500,53500,53500,53500,0
|
|
20240729,175300,55292447200,53500,53500,53500,53500,0
|
|
20240729,175200,55292447200,53500,53500,53500,53500,0
|
|
20240729,175100,55292447200,53500,53500,53500,53500,0
|
|
20240729,175000,55292447200,53500,53500,53500,53500,0
|
|
20240729,174900,55292447200,53500,53500,53500,53500,0
|
|
20240729,174800,55292447200,53500,53500,53500,53500,0
|
|
20240729,174700,55292447200,53500,53500,53500,53500,0
|
|
20240729,174600,55292447200,53500,53500,53500,53500,0
|
|
20240729,174500,55292447200,53500,53500,53500,53500,0
|
|
20240729,174400,55292447200,53500,53500,53500,53500,0
|
|
20240729,174300,55292447200,53500,53500,53500,53500,0
|
|
20240729,174200,55292447200,53500,53500,53500,53500,0
|
|
20240729,174100,55292447200,53500,53500,53500,53500,0
|
|
20240729,174000,55292447200,53500,53500,53500,53500,0
|
|
20240729,173900,55292447200,53500,53500,53500,53500,0
|
|
20240729,173800,55292447200,53500,53500,53500,53500,0
|
|
20240729,173700,55292447200,53500,53500,53500,53500,0
|
|
20240729,173600,55292447200,53500,53500,53500,53500,0
|
|
20240729,173500,55292447200,53500,53500,53500,53500,0
|
|
20240729,173400,55292447200,53500,53500,53500,53500,0
|
|
20240729,173300,55292447200,53500,53500,53500,53500,0
|
|
20240729,173200,55292447200,53500,53500,53500,53500,0
|
|
20240729,173100,55292447200,53500,53500,53500,53500,0
|
|
20240729,173000,55292447200,53500,53500,53500,53500,0
|
|
20240729,172900,55292447200,53500,53500,53500,53500,0
|
|
20240729,172800,55292447200,53500,53500,53500,53500,0
|
|
20240729,172700,55292447200,53500,53500,53500,53500,0
|
|
20240729,172600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,172500,55292447200,53500,53500,53500,53500,0
|
|
20240729,172400,55292447200,53500,53500,53500,53500,0
|
|
20240729,172300,55292447200,53500,53500,53500,53500,0
|
|
20240729,172200,55292447200,53500,53500,53500,53500,0
|
|
20240729,172100,55292447200,53500,53500,53500,53500,0
|
|
20240729,172000,55292447200,53500,53500,53500,53500,0
|
|
20240729,171900,55292447200,53500,53500,53500,53500,0
|
|
20240729,171800,55292447200,53500,53500,53500,53500,0
|
|
20240729,171700,55292447200,53500,53500,53500,53500,0
|
|
20240729,171600,55292447200,53500,53500,53500,53500,0
|
|
20240729,171500,55292447200,53500,53500,53500,53500,0
|
|
20240729,171400,55292447200,53500,53500,53500,53500,0
|
|
20240729,171300,55292447200,53500,53500,53500,53500,0
|
|
20240729,171200,55292447200,53500,53500,53500,53500,0
|
|
20240729,171100,55292447200,53500,53500,53500,53500,0
|
|
20240729,171000,55292447200,53500,53500,53500,53500,0
|
|
20240729,170900,55292447200,53500,53500,53500,53500,0
|
|
20240729,170800,55292447200,53500,53500,53500,53500,0
|
|
20240729,170700,55292447200,53500,53500,53500,53500,0
|
|
20240729,170600,55292447200,53500,53500,53500,53500,0
|
|
20240729,170500,55292447200,53500,53500,53500,53500,0
|
|
20240729,170400,55292447200,53500,53500,53500,53500,0
|
|
20240729,170300,55292447200,53500,53500,53500,53500,0
|
|
20240729,170200,55292447200,53500,53500,53500,53500,0
|
|
20240729,170100,55292447200,53500,53500,53500,53500,0
|
|
20240729,170000,55292447200,53500,53500,53500,53500,0
|
|
20240729,165900,55292447200,53500,53500,53500,53500,0
|
|
20240729,165800,55292447200,53500,53500,53500,53500,0
|
|
20240729,165700,55292447200,53500,53500,53500,53500,0
|
|
20240729,165600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,165500,55292447200,53500,53500,53500,53500,0
|
|
20240729,165400,55292447200,53500,53500,53500,53500,0
|
|
20240729,165300,55292447200,53500,53500,53500,53500,0
|
|
20240729,165200,55292447200,53500,53500,53500,53500,0
|
|
20240729,165100,55292447200,53500,53500,53500,53500,0
|
|
20240729,165000,55292447200,53500,53500,53500,53500,0
|
|
20240729,164900,55292447200,53500,53500,53500,53500,0
|
|
20240729,164800,55292447200,53500,53500,53500,53500,0
|
|
20240729,164700,55292447200,53500,53500,53500,53500,0
|
|
20240729,164600,55292447200,53500,53500,53500,53500,0
|
|
20240729,164500,55292447200,53500,53500,53500,53500,0
|
|
20240729,164400,55292447200,53500,53500,53500,53500,0
|
|
20240729,164300,55292447200,53500,53500,53500,53500,0
|
|
20240729,164200,55292447200,53500,53500,53500,53500,0
|
|
20240729,164100,55292447200,53500,53500,53500,53500,0
|
|
20240729,164000,55292447200,53500,53500,53500,53500,0
|
|
20240729,163900,55292447200,53500,53500,53500,53500,0
|
|
20240729,163800,55292447200,53500,53500,53500,53500,0
|
|
20240729,163700,55292447200,53500,53500,53500,53500,0
|
|
20240729,163600,55292447200,53500,53500,53500,53500,0
|
|
20240729,163500,55292447200,53500,53500,53500,53500,0
|
|
20240729,163400,55292447200,53500,53500,53500,53500,0
|
|
20240729,163300,55292447200,53500,53500,53500,53500,0
|
|
20240729,163200,55292447200,53500,53500,53500,53500,0
|
|
20240729,163100,55292447200,53500,53500,53500,53500,0
|
|
20240729,163000,55292447200,53500,53500,53500,53500,0
|
|
20240729,162900,55292447200,53500,53500,53500,53500,0
|
|
20240729,162800,55292447200,53500,53500,53500,53500,0
|
|
20240729,162700,55292447200,53500,53500,53500,53500,0
|
|
20240729,162600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,162500,55292447200,53500,53500,53500,53500,0
|
|
20240729,162400,55292447200,53500,53500,53500,53500,0
|
|
20240729,162300,55292447200,53500,53500,53500,53500,0
|
|
20240729,162200,55292447200,53500,53500,53500,53500,0
|
|
20240729,162100,55292447200,53500,53500,53500,53500,0
|
|
20240729,162000,55292447200,53500,53500,53500,53500,0
|
|
20240729,161900,55292447200,53500,53500,53500,53500,0
|
|
20240729,161800,55292447200,53500,53500,53500,53500,0
|
|
20240729,161700,55292447200,53500,53500,53500,53500,0
|
|
20240729,161600,55292447200,53500,53500,53500,53500,0
|
|
20240729,161500,55292447200,53500,53500,53500,53500,0
|
|
20240729,161400,55292447200,53500,53500,53500,53500,0
|
|
20240729,161300,55292447200,53500,53500,53500,53500,0
|
|
20240729,161200,55292447200,53500,53500,53500,53500,0
|
|
20240729,161100,55292447200,53500,53500,53500,53500,0
|
|
20240729,161000,55292447200,53500,53500,53500,53500,0
|
|
20240729,160900,55292447200,53500,53500,53500,53500,0
|
|
20240729,160800,55292447200,53500,53500,53500,53500,0
|
|
20240729,160700,55292447200,53500,53500,53500,53500,0
|
|
20240729,160600,55292447200,53500,53500,53500,53500,0
|
|
20240729,160500,55292447200,53500,53500,53500,53500,0
|
|
20240729,160400,55292447200,53500,53500,53500,53500,0
|
|
20240729,160300,55292447200,53500,53500,53500,53500,0
|
|
20240729,160200,55292447200,53500,53500,53500,53500,0
|
|
20240729,160100,55292447200,53500,53500,53500,53500,0
|
|
20240729,160000,55292447200,53500,53500,53500,53500,0
|
|
20240729,155900,55292447200,53500,53500,53500,53500,0
|
|
20240729,155800,55292447200,53500,53500,53500,53500,0
|
|
20240729,155700,55292447200,53500,53500,53500,53500,0
|
|
20240729,155600,55292447200,53500,53500,53500,53500,14290
|
|
20240729,155500,55292447200,53500,53500,53500,53500,0
|
|
20240729,155400,55292447200,53500,53500,53500,53500,0
|
|
20240729,155300,55292447200,53500,53500,53500,53500,0
|
|
20240729,155200,55292447200,53500,53500,53500,53500,0
|
|
20240729,155100,55292447200,53500,53500,53500,53500,0
|
|
20240729,155000,55292447200,53500,53500,53500,53500,0
|
|
20240729,154900,55292447200,53500,53500,53500,53500,0
|
|
20240729,154800,55292447200,53500,53500,53500,53500,0
|
|
20240729,154700,55292447200,53500,53500,53500,53500,0
|
|
20240729,154600,55292447200,53500,53500,53500,53500,0
|
|
20240729,154500,55292447200,53500,53500,53500,53500,0
|
|
20240729,154400,55292447200,53500,53500,53500,53500,0
|
|
20240729,154300,55292447200,53500,53500,53500,53500,0
|
|
20240729,154200,55292447200,53500,53500,53500,53500,0
|
|
20240729,154100,55292447200,53500,53500,53500,53500,0
|
|
20240729,154000,55292447200,53500,53500,53500,53500,0
|
|
20240729,153900,55292447200,53500,53500,53500,53500,0
|
|
20240729,153800,55292447200,53500,53500,53500,53500,0
|
|
20240729,153700,55292447200,53500,53500,53500,53500,0
|
|
20240729,153600,55292447200,53500,53500,53500,53500,0
|
|
20240729,153500,55292447200,53500,53500,53500,53500,0
|
|
20240729,153400,55292447200,53500,53500,53500,53500,0
|
|
20240729,153300,55292447200,53500,53500,53500,53500,0
|
|
20240729,153200,55292447200,53500,53500,53500,53500,0
|
|
20240729,153100,55292447200,53500,53500,53500,53500,0
|
|
20240729,153000,55292447200,53500,53500,53500,53500,14290
|
|
20240729,152900,54527932200,53300,53300,53300,53300,0
|
|
20240729,152800,54527932200,53300,53300,53300,53300,0
|
|
20240729,152700,54527932200,53300,53300,53300,53300,0
|
|
20240729,152600,54527932200,53300,53300,53300,53300,0
|
|
20240729,152500,54527932200,53300,53300,53300,53300,0
|
|
20240729,152400,54527932200,53300,53300,53300,53300,0
|
|
20240729,152300,54527932200,53300,53300,53300,53300,0
|
|
20240729,152200,54527932200,53300,53300,53300,53300,0
|
|
20240729,152100,54527932200,53300,53300,53300,53300,0
|
|
20240729,152000,54527932200,53300,53300,53300,53300,0
|
|
20240729,151900,54527932200,53300,53400,53500,53300,3747
|
|
20240729,151800,54327779500,53400,53400,53500,53400,814
|
|
20240729,151700,54284280000,53400,53400,53500,53400,2320
|
|
20240729,151600,54160354200,53400,53500,53500,53400,573
|
|
20240729,151500,54129722700,53500,53400,53500,53400,1114
|
|
20240729,151400,54070205600,53400,53500,53500,53400,3795
|
|
20240729,151300,53867378400,53500,53500,53600,53400,5263
|
|
20240729,151200,53585783800,53600,53600,53600,53400,2414
|
|
20240729,151100,53456617700,53600,53600,53700,53500,5773
|
|
20240729,151000,53147141100,53600,53700,53800,53600,2284
|
|
20240729,150900,53024536000,53800,53700,53800,53600,1379
|
|
20240729,150800,52950474400,53800,53800,53800,53700,1372
|
|
20240729,150700,52876743200,53700,53800,53800,53600,3945
|
|
20240729,150600,52664832500,53700,53700,53800,53600,1827
|
|
20240729,150500,52566703900,53700,53900,53900,53700,2480
|
|
20240729,150400,52433266300,53800,53900,53900,53700,3416
|
|
20240729,150300,52249402600,53900,53800,53900,53600,2462
|
|
20240729,150200,52117069600,53800,53500,53900,53500,6516
|
|
20240729,150100,51766980900,53500,53600,53600,53400,6775
|
|
20240729,150000,51404468400,53500,53700,53700,53500,2266
|
|
20240729,145900,51282990800,53600,53600,53700,53600,2941
|
|
20240729,145800,51125286700,53500,53600,53700,53500,1330
|
|
20240729,145700,51054029500,53600,53600,53600,53500,1776
|
|
20240729,145600,50958876500,53600,53600,53600,53500,3466
|
|
20240729,145500,50773218300,53600,53600,53600,53400,2363
|
|
20240729,145400,50646727700,53500,53600,53700,53400,5562
|
|
20240729,145300,50348907200,53700,53700,53700,53500,1934
|
|
20240729,145200,50245234900,53700,53700,53700,53500,1986
|
|
20240729,145100,50138770300,53600,53800,53800,53600,2730
|
|
20240729,145000,49992123300,53800,53900,53900,53600,4796
|
|
20240729,144900,49734310400,53900,53800,53900,53700,1539
|
|
20240729,144800,49651517000,53800,53900,53900,53700,3585
|
|
20240729,144700,49458664500,53900,53800,53900,53800,870
|
|
20240729,144600,49411784100,53800,53800,53900,53800,1235
|
|
20240729,144500,49345275200,53900,53700,53900,53700,3166
|
|
20240729,144400,49174978200,53800,53800,53800,53700,1120
|
|
20240729,144300,49114767100,53800,53800,53900,53700,2922
|
|
20240729,144200,48957656700,53800,53900,53900,53700,4462
|
|
20240729,144100,48717468400,53900,53900,53900,53800,1297
|
|
20240729,144000,48647587500,53900,54000,54000,53800,5698
|
|
20240729,143900,48340422300,54000,53800,54000,53800,4848
|
|
20240729,143800,48079090000,53800,53800,53800,53700,1468
|
|
20240729,143700,48000143700,53800,53700,53800,53600,1824
|
|
20240729,143600,47902129400,53700,53700,53800,53700,3189
|
|
20240729,143500,47730829600,53700,53800,53800,53700,1696
|
|
20240729,143400,47639628300,53800,53700,53800,53600,2342
|
|
20240729,143300,47513891600,53600,53600,53700,53600,2564
|
|
20240729,143200,47376425500,53700,53700,53700,53600,773
|
|
20240729,143100,47334917300,53700,53700,53700,53600,1087
|
|
20240729,143000,47276593400,53700,53600,53700,53600,1345
|
|
20240729,142900,47204401800,53700,53700,53700,53600,3188
|
|
20240729,142800,47033485300,53700,53700,53800,53600,2176
|
|
20240729,142700,46916636300,53700,53500,53700,53500,4233
|
|
20240729,142600,46689892900,53500,53500,53500,53400,748
|
|
20240729,142500,46649905300,53500,53500,53500,53400,914
|
|
20240729,142400,46601050900,53400,53500,53600,53400,2705
|
|
20240729,142300,46456357900,53600,53400,53600,53300,4110
|
|
20240729,142200,46236811400,53400,53400,53400,53300,1035
|
|
20240729,142100,46181545500,53300,53500,53500,53300,1829
|
|
20240729,142000,46083904300,53500,53400,53500,53300,1384
|
|
20240729,141900,46009908500,53300,53500,53500,53300,1721
|
|
20240729,141800,45917978500,53500,53600,53600,53400,3910
|
|
20240729,141700,45708741400,53500,53600,53600,53500,1306
|
|
20240729,141600,45638772300,53600,53500,53700,53500,2336
|
|
20240729,141500,45513581500,53600,53600,53700,53500,1931
|
|
20240729,141400,45410048100,53600,53600,53600,53500,1925
|
|
20240729,141300,45306959200,53600,53500,53600,53400,1505
|
|
20240729,141200,45226467400,53500,53500,53500,53400,1476
|
|
20240729,141100,45147539000,53500,53400,53500,53300,1707
|
|
20240729,141000,45056310600,53400,53500,53500,53300,3870
|
|
20240729,140900,44849563600,53500,53500,53600,53400,1210
|
|
20240729,140800,44784865900,53500,53700,53700,53400,5743
|
|
20240729,140700,44477735300,53600,53700,53700,53500,1199
|
|
20240729,140600,44413418500,53600,53800,53800,53600,1139
|
|
20240729,140500,44352211300,53800,53600,53800,53600,2751
|
|
20240729,140400,44204526600,53700,53600,53700,53500,1393
|
|
20240729,140300,44129849500,53600,53500,53600,53500,614
|
|
20240729,140200,44096947600,53500,53600,53600,53500,2020
|
|
20240729,140100,43988839300,53600,53800,53800,53500,5161
|
|
20240729,140000,43711988100,53800,53800,53800,53700,1250
|
|
20240729,135900,43644771900,53700,53800,53800,53700,2631
|
|
20240729,135800,43503275100,53800,53600,53800,53600,1880
|
|
20240729,135700,43402262400,53700,53800,53900,53600,3327
|
|
20240729,135600,43223460600,54000,53800,54000,53800,2644
|
|
20240729,135500,43080903200,53800,53800,53900,53700,2286
|
|
20240729,135400,42957857000,53900,53800,54200,53700,20541
|
|
20240729,135300,41849066100,53900,53800,53900,53800,1265
|
|
20240729,135200,41780946500,53800,53900,53900,53700,4767
|
|
20240729,135100,41524449100,53800,53600,53900,53600,2283
|
|
20240729,135000,41401651600,53600,53500,53800,53500,7451
|
|
20240729,134900,41001409600,53600,53500,53600,53500,871
|
|
20240729,134800,40954753100,53600,53600,53600,53400,3397
|
|
20240729,134700,40772984800,53500,53600,53600,53500,627
|
|
20240729,134600,40739406600,53500,53600,53700,53500,949
|
|
20240729,134500,40688560500,53600,53600,53600,53500,956
|
|
20240729,134400,40637351400,53500,53600,53600,53500,813
|
|
20240729,134300,40593811800,53600,53700,53700,53500,1396
|
|
20240729,134200,40519029800,53700,53700,53700,53600,2404
|
|
20240729,134100,40390095800,53600,53500,53700,53500,3258
|
|
20240729,134000,40215493400,53500,53500,53500,53400,1679
|
|
20240729,133900,40125704400,53500,53400,53500,53300,1874
|
|
20240729,133800,40025606600,53400,53400,53500,53300,922
|
|
20240729,133700,39976317600,53500,53400,53500,53300,1048
|
|
20240729,133600,39920384900,53400,53300,53400,53300,755
|
|
20240729,133500,39880124500,53300,53400,53400,53300,2035
|
|
20240729,133400,39771552500,53400,53400,53400,53300,459
|
|
20240729,133300,39747054100,53400,53300,53400,53200,1130
|
|
20240729,133200,39686801900,53300,53300,53300,53200,884
|
|
20240729,133100,39639714700,53300,53300,53300,53200,1025
|
|
20240729,133000,39585124700,53300,53200,53300,53200,1394
|
|
20240729,132900,39510895900,53100,53100,53200,53100,1605
|
|
20240729,132800,39425620400,53100,52900,53100,52900,1888
|
|
20240729,132700,39325590400,52900,53200,53300,52900,4186
|
|
20240729,132600,39103227600,53300,53300,53300,53200,629
|
|
20240729,132500,39069734500,53200,53200,53300,53100,1830
|
|
20240729,132400,38972348400,53200,53200,53200,53100,686
|
|
20240729,132300,38935889500,53200,53100,53200,53100,1005
|
|
20240729,132200,38882472800,53100,53100,53200,53100,1078
|
|
20240729,132100,38825208000,53200,53200,53200,53100,850
|
|
20240729,132000,38780019700,53100,53200,53200,53100,676
|
|
20240729,131900,38744089900,53100,53000,53200,53000,601
|
|
20240729,131800,38712152800,53000,53100,53100,53000,843
|
|
20240729,131700,38667433900,53100,53000,53100,53000,826
|
|
20240729,131600,38623603600,53100,53000,53100,53000,615
|
|
20240729,131500,38590973000,53000,53000,53200,53000,1182
|
|
20240729,131400,38528214600,53100,52900,53100,52900,761
|
|
20240729,131300,38487868300,53000,53100,53100,52900,1236
|
|
20240729,131200,38422331100,53000,53100,53100,53000,617
|
|
20240729,131100,38389607400,53000,53100,53100,53000,976
|
|
20240729,131000,38337833000,53000,53200,53200,52900,3516
|
|
20240729,130900,38151448600,53100,53100,53200,53000,1847
|
|
20240729,130800,38053372900,53200,53200,53200,53100,742
|
|
20240729,130700,38013941500,53200,53000,53200,53000,7355
|
|
20240729,130600,37623801700,53100,53000,53200,52900,1285
|
|
20240729,130500,37555657300,53000,53200,53400,53000,7353
|
|
20240729,130400,37164919600,53200,53200,53300,53200,537
|
|
20240729,130300,37136330200,53100,53200,53200,53100,559
|
|
20240729,130200,37106604600,53100,53200,53200,53100,669
|
|
20240729,130100,37071050700,53100,53200,53300,53100,2338
|
|
20240729,130000,36946814200,53100,53300,53300,53100,1250
|
|
20240729,125900,36880315200,53200,53100,53300,53100,1410
|
|
20240729,125800,36805271600,53100,53200,53200,53100,1137
|
|
20240729,125700,36744877600,53100,53200,53300,53100,3152
|
|
20240729,125600,36577165900,53300,53400,53400,53200,2302
|
|
20240729,125500,36454527800,53400,53400,53600,53300,2502
|
|
20240729,125400,36320854300,53500,53500,53600,53400,2173
|
|
20240729,125300,36204590400,53600,53500,53600,53400,4442
|
|
20240729,125200,35966873300,53600,53500,53600,53400,4398
|
|
20240729,125100,35731518000,53600,53700,53700,53500,1399
|
|
20240729,125000,35656478500,53600,53600,53800,53500,2656
|
|
20240729,124900,35513996400,53600,53700,53900,53600,4260
|
|
20240729,124800,35285027700,53700,53600,53800,53500,2524
|
|
20240729,124700,35149481600,53600,53700,53700,53500,1102
|
|
20240729,124600,35090423800,53700,53600,53900,53600,5132
|
|
20240729,124500,34814481900,53600,53600,53700,53500,1851
|
|
20240729,124400,34715289700,53500,53400,53600,53400,1862
|
|
20240729,124300,34615661200,53500,53500,53500,53300,1266
|
|
20240729,124200,34548077700,53400,53400,53500,53300,1169
|
|
20240729,124100,34485667000,53500,53700,53700,53300,3576
|
|
20240729,124000,34294495400,53600,53700,53700,53600,1405
|
|
20240729,123900,34219151200,53600,53700,53700,53600,1311
|
|
20240729,123800,34148847400,53600,53700,53800,53600,3930
|
|
20240729,123700,33937804800,53800,53800,53800,53700,1622
|
|
20240729,123600,33850681000,53800,53700,53900,53700,1415
|
|
20240729,123500,33774564100,53800,53800,53900,53700,8696
|
|
20240729,123400,33306592700,53800,53600,53800,53500,6032
|
|
20240729,123300,32982854200,53600,53600,53600,53500,602
|
|
20240729,123200,32950605900,53600,53500,53600,53400,873
|
|
20240729,123100,32903909300,53500,53500,53500,53400,1455
|
|
20240729,123000,32826075100,53400,53400,53500,53300,2498
|
|
20240729,122900,32692665300,53400,53300,53400,53300,396
|
|
20240729,122800,32671556300,53400,53200,53400,53200,645
|
|
20240729,122700,32637174900,53200,53100,53200,53100,1560
|
|
20240729,122600,32554302900,53200,53200,53200,53100,736
|
|
20240729,122500,32515170600,53200,53300,53300,53100,458
|
|
20240729,122400,32490824500,53200,53400,53400,53200,2741
|
|
20240729,122300,32344854600,53400,53400,53400,53300,424
|
|
20240729,122200,32322221900,53400,53400,53400,53300,694
|
|
20240729,122100,32285177200,53400,53400,53500,53400,1192
|
|
20240729,122000,32221452000,53500,53400,53500,53300,1305
|
|
20240729,121900,32151740000,53400,53500,53500,53400,904
|
|
20240729,121800,32103395700,53500,53400,53500,53300,2183
|
|
20240729,121700,31986830600,53400,53400,53400,53200,972
|
|
20240729,121600,31934983100,53400,53300,53400,53200,632
|
|
20240729,121500,31901294600,53400,53400,53400,53200,1301
|
|
20240729,121400,31831853000,53400,53300,53400,53300,1606
|
|
20240729,121300,31746146900,53400,53300,53400,53200,1424
|
|
20240729,121200,31670250100,53200,53200,53300,53200,1793
|
|
20240729,121100,31574800900,53200,53200,53400,53200,983
|
|
20240729,121000,31522417600,53200,53400,53400,53200,2158
|
|
20240729,120900,31407326100,53400,53600,53700,53400,2102
|
|
20240729,120800,31294868700,53700,53500,53700,53400,6114
|
|
20240729,120700,30967236900,53500,53400,53500,53400,1543
|
|
20240729,120600,30884772800,53500,53600,53600,53400,2628
|
|
20240729,120500,30744074900,53600,53600,53600,53500,3091
|
|
20240729,120400,30578533700,53600,53800,53800,53400,5132
|
|
20240729,120300,30303506400,53800,53200,53800,53100,22990
|
|
20240729,120200,29073532400,53200,53100,53200,53000,3205
|
|
20240729,120100,28903347400,53200,53100,53200,53000,2598
|
|
20240729,120000,28765303800,53100,53000,53100,52900,3203
|
|
20240729,115900,28595511800,52900,52700,52900,52700,2497
|
|
20240729,115800,28463565000,52800,52500,52800,52500,2502
|
|
20240729,115700,28331879400,52500,52500,52600,52400,838
|
|
20240729,115600,28287853100,52500,52500,52600,52400,1735
|
|
20240729,115500,28196763500,52500,52600,52600,52400,1154
|
|
20240729,115400,28136142400,52600,52500,52600,52400,627
|
|
20240729,115300,28103225200,52500,52500,52600,52500,899
|
|
20240729,115200,28055977500,52600,52500,52600,52500,778
|
|
20240729,115100,28015077300,52500,52500,52600,52400,660
|
|
20240729,115000,27980409900,52500,52500,52600,52400,1064
|
|
20240729,114900,27924506300,52500,52400,52600,52400,667
|
|
20240729,114800,27889462100,52500,52500,52600,52400,621
|
|
20240729,114700,27856861600,52400,52500,52600,52400,1462
|
|
20240729,114600,27780102500,52600,52400,52600,52400,642
|
|
20240729,114500,27746370000,52500,52700,52700,52400,1384
|
|
20240729,114400,27673614100,52600,52600,52700,52500,441
|
|
20240729,114300,27650392700,52600,52700,52700,52500,1558
|
|
20240729,114200,27568394700,52600,52700,52700,52600,434
|
|
20240729,114100,27545540900,52700,52400,52700,52400,1086
|
|
20240729,114000,27488434100,52400,52500,52500,52400,785
|
|
20240729,113900,27447226400,52400,52500,52600,52400,2420
|
|
20240729,113800,27320258100,52600,52700,52800,52400,7648
|
|
20240729,113700,26918940200,52700,52800,52800,52700,1047
|
|
20240729,113600,26863720300,52800,52700,52800,52600,1218
|
|
20240729,113500,26799512300,52700,52800,52800,52600,2349
|
|
20240729,113400,26675655100,52800,52800,52900,52700,3273
|
|
20240729,113300,26502774900,52800,52900,52900,52700,652
|
|
20240729,113200,26468314200,52900,52700,52900,52700,989
|
|
20240729,113100,26416090600,52700,52900,53000,52700,5901
|
|
20240729,113000,26104252800,52900,52600,52900,52600,3036
|
|
20240729,112900,25943982700,52700,52500,52700,52500,1417
|
|
20240729,112800,25869403000,52600,52700,52700,52500,2449
|
|
20240729,112700,25740616100,52600,52700,52800,52500,1460
|
|
20240729,112600,25663712000,52700,52600,52800,52500,2940
|
|
20240729,112500,25508840100,52500,52500,52600,52400,866
|
|
20240729,112400,25463306500,52500,52400,52500,52400,891
|
|
20240729,112300,25416573300,52500,52500,52600,52400,1672
|
|
20240729,112200,25328857600,52500,52700,52700,52400,3046
|
|
20240729,112100,25168868500,52600,52600,52700,52600,703
|
|
20240729,112000,25131839800,52600,52700,52800,52500,1282
|
|
20240729,111900,25064271800,52600,52400,52600,52300,4436
|
|
20240729,111800,24831630500,52400,52300,52400,52300,1219
|
|
20240729,111700,24767825600,52300,52200,52300,52200,748
|
|
20240729,111600,24728720000,52300,52100,52300,52000,2176
|
|
20240729,111500,24615313300,52100,52200,52300,52000,4538
|
|
20240729,111400,24378644900,52300,52300,52400,52200,1311
|
|
20240729,111300,24310079000,52300,52500,52500,52300,1180
|
|
20240729,111200,24248246400,52500,52400,52600,52400,2198
|
|
20240729,111100,24132823300,52400,52800,52900,52400,4228
|
|
20240729,111000,23910176600,52800,52900,52900,52800,1704
|
|
20240729,110900,23820119100,52900,52800,52900,52600,4170
|
|
20240729,110800,23600004100,52800,53000,53000,52700,4126
|
|
20240729,110700,23382221100,52900,53000,53100,52900,3868
|
|
20240729,110600,23177331800,53000,53100,53200,53000,6493
|
|
20240729,110500,22832462100,53100,52900,53100,52800,7799
|
|
20240729,110400,22419353200,52900,52800,52900,52700,3740
|
|
20240729,110300,22221857400,52700,52600,52700,52500,2078
|
|
20240729,110200,22112457900,52700,52600,52700,52500,8999
|
|
20240729,110100,21639473200,52600,52500,52600,52300,4594
|
|
20240729,110000,21398570000,52500,52500,52600,52400,6760
|
|
20240729,105900,21043673300,52500,52400,52500,52300,2136
|
|
20240729,105800,20931806000,52400,52500,52500,52300,643
|
|
20240729,105700,20898110800,52400,52400,52700,52300,11675
|
|
20240729,105600,20284425500,52300,52400,52500,52200,1108
|
|
20240729,105500,20226430400,52400,52300,52500,52200,4098
|
|
20240729,105400,20012011000,52200,52300,52400,52200,2476
|
|
20240729,105300,19882544300,52300,52100,52300,52100,1288
|
|
20240729,105200,19815220500,52100,52200,52300,52100,3537
|
|
20240729,105100,19630472700,52100,51900,52100,51900,3672
|
|
20240729,105000,19439529500,52000,52000,52000,51900,1526
|
|
20240729,104900,19360264100,52000,51800,52000,51700,5481
|
|
20240729,104800,19075401100,51700,51800,51800,51700,240
|
|
20240729,104700,19062984300,51700,51800,51800,51600,1269
|
|
20240729,104600,18997397200,51700,51600,51800,51500,471
|
|
20240729,104500,18973040300,51600,51500,51600,51400,845
|
|
20240729,104400,18929527900,51500,51500,51500,51400,499
|
|
20240729,104300,18903857900,51500,51500,51600,51400,1477
|
|
20240729,104200,18827843800,51600,51500,51600,51400,586
|
|
20240729,104100,18797666700,51400,51400,51500,51400,1201
|
|
20240729,104000,18735918800,51500,51500,51600,51400,1491
|
|
20240729,103900,18659136700,51500,51500,51600,51500,1088
|
|
20240729,103800,18603086200,51600,51500,51700,51500,641
|
|
20240729,103700,18570025200,51600,51500,51600,51400,926
|
|
20240729,103600,18522351100,51400,51400,51500,51400,831
|
|
20240729,103500,18479612300,51400,51600,51600,51400,2171
|
|
20240729,103400,18367868500,51600,51500,51600,51400,1483
|
|
20240729,103300,18291496800,51500,51400,51500,51400,2391
|
|
20240729,103200,18168561700,51400,51400,51500,51300,2091
|
|
20240729,103100,18061170000,51400,51700,51700,51400,8295
|
|
20240729,103000,17633899500,51700,51700,51800,51600,1928
|
|
20240729,102900,17534194100,51700,51700,51800,51700,370
|
|
20240729,102800,17515040900,51700,51800,51800,51700,286
|
|
20240729,102700,17500237300,51800,51900,51900,51700,3313
|
|
20240729,102600,17328562500,51900,52000,52000,51900,206
|
|
20240729,102500,17317855300,51900,51900,52000,51900,453
|
|
20240729,102400,17294326700,51900,51800,52000,51800,356
|
|
20240729,102300,17275845900,51900,51900,52000,51800,1636
|
|
20240729,102200,17190965600,52000,52000,52000,51900,468
|
|
20240729,102100,17166660100,51900,51900,52000,51900,402
|
|
20240729,102000,17145773300,51900,52000,52100,51900,617
|
|
20240729,101900,17113705300,52000,51800,52100,51800,1682
|
|
20240729,101800,17026348200,51800,51800,51900,51800,427
|
|
20240729,101700,17004202500,51900,51900,51900,51800,413
|
|
20240729,101600,16982787000,51800,51900,51900,51800,461
|
|
20240729,101500,16958888000,51900,51900,52000,51800,1564
|
|
20240729,101400,16877781700,51900,51800,51900,51800,1237
|
|
20240729,101300,16813679000,51800,51900,51900,51800,1897
|
|
20240729,101200,16715238900,51900,51900,52000,51800,2171
|
|
20240729,101100,16602569100,51900,52100,52200,51900,1804
|
|
20240729,101000,16508696700,52000,52000,52100,52000,537
|
|
20240729,100900,16480769700,51900,52000,52000,51900,946
|
|
20240729,100800,16431650700,52000,51900,52000,51900,402
|
|
20240729,100700,16410752700,51900,52100,52100,51900,3121
|
|
20240729,100600,16248475100,52100,51900,52100,51900,2763
|
|
20240729,100500,16104930500,51900,52200,52300,51800,3022
|
|
20240729,100400,15947628400,52200,52400,52400,52100,1664
|
|
20240729,100300,15860693100,52400,52500,52500,52200,2619
|
|
20240729,100200,15723771900,52600,52500,52600,52400,790
|
|
20240729,100100,15682273900,52600,52500,52800,52500,3529
|
|
20240729,100000,15496460500,52500,52400,52600,52300,1562
|
|
20240729,095900,15414521800,52300,52400,52400,52100,1933
|
|
20240729,095800,15313458800,52300,52400,52400,52300,1135
|
|
20240729,095700,15254085500,52400,52400,52500,52300,1512
|
|
20240729,095600,15174902600,52300,52700,52700,52200,2930
|
|
20240729,095500,15021344500,52700,52800,53000,52600,4250
|
|
20240729,095400,14796974800,52700,52700,52800,52400,5651
|
|
20240729,095300,14499550000,52700,52800,52800,52500,4948
|
|
20240729,095200,14239070600,52800,52700,53000,52600,6455
|
|
20240729,095100,13898165500,52800,52500,52800,52300,8328
|
|
20240729,095000,13460341500,52500,52200,52500,52200,4966
|
|
20240729,094900,13200154600,52200,52300,52400,52100,4835
|
|
20240729,094800,12947575600,52300,51900,52300,51900,6825
|
|
20240729,094700,12592407000,51900,51900,51900,51800,770
|
|
20240729,094600,12552444200,51900,51900,51900,51700,1023
|
|
20240729,094500,12499438200,51800,51800,51900,51800,1189
|
|
20240729,094400,12437819400,51800,51900,51900,51800,1196
|
|
20240729,094300,12375786200,51900,51600,52000,51600,4344
|
|
20240729,094200,12150850700,51500,51400,51500,51400,1825
|
|
20240729,094100,12056937500,51400,51400,51500,51300,2597
|
|
20240729,094000,11923428000,51500,51500,51600,51400,2081
|
|
20240729,093900,11816273500,51600,51600,51700,51500,2543
|
|
20240729,093800,11685064200,51700,51700,51700,51600,1075
|
|
20240729,093700,11629506900,51700,51800,51800,51600,593
|
|
20240729,093600,11598885600,51800,51800,51800,51600,2035
|
|
20240729,093500,11493656800,51800,51600,51900,51500,2984
|
|
20240729,093400,11339027900,51700,51700,51800,51500,744
|
|
20240729,093300,11300640200,51700,51600,51900,51600,2012
|
|
20240729,093200,11196565800,51700,51400,51700,51300,2253
|
|
20240729,093100,11080563700,51400,51600,51600,51400,3247
|
|
20240729,093000,10913472300,51600,51600,51700,51500,1814
|
|
20240729,092900,10819853700,51600,51700,51900,51600,5000
|
|
20240729,092800,10561515700,51700,51700,51800,51600,1030
|
|
20240729,092700,10508250900,51700,51800,51800,51600,2081
|
|
20240729,092600,10400647400,51900,52200,52200,51800,1411
|
|
20240729,092500,10327159900,52300,51800,52300,51800,3971
|
|
20240729,092400,10120366900,51800,51700,51900,51700,1721
|
|
20240729,092300,10031215500,51700,51600,51800,51600,1400
|
|
20240729,092200,9958889400,51600,51500,51600,51300,1864
|
|
20240729,092100,9862974500,51300,51600,51600,51200,6387
|
|
20240729,092000,9534329000,51600,51800,51900,51600,2524
|
|
20240729,091900,9403941300,51700,52100,52100,51700,2482
|
|
20240729,091800,9275221500,52000,51900,52100,51800,2170
|
|
20240729,091700,9162446800,51900,51900,52000,51700,7861
|
|
20240729,091600,8755478000,51800,52000,52100,51700,10032
|
|
20240729,091500,8234784500,52000,52200,52400,52000,6795
|
|
20240729,091400,7880530100,52200,52000,52400,52000,4068
|
|
20240729,091300,7668200100,52000,52600,52600,52000,15238
|
|
20240729,091200,6871756800,52600,53100,53100,52400,9139
|
|
20240729,091100,6390377400,53100,52800,53100,52700,2362
|
|
20240729,091000,6265359400,52800,53500,53500,52800,5530
|
|
20240729,090900,5971160400,53400,52900,53400,52900,10066
|
|
20240729,090800,5435041200,52900,52600,53000,52500,3719
|
|
20240729,090700,5239098500,52500,52800,52800,52500,3136
|
|
20240729,090600,5074214600,52800,52500,53200,52300,8476
|
|
20240729,090500,4627446800,52700,53100,53100,52400,8469
|
|
20240729,090400,4180214800,53100,52400,53200,52300,7209
|
|
20240729,090300,3799578000,52300,53000,53000,52200,13621
|
|
20240729,090200,3082426000,53000,53400,53800,52900,17673
|
|
20240729,090100,2141229700,53400,52300,53500,52200,15026
|
|
20240729,090000,1344536700,52200,52600,53000,52200,25545
|