669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,200500,31345214660,9300,9300,9300,9300,0
|
|
20240718,200400,31345214660,9300,9300,9300,9300,0
|
|
20240718,200300,31345214660,9300,9300,9300,9300,0
|
|
20240718,200200,31345214660,9300,9300,9300,9300,0
|
|
20240718,200100,31345214660,9300,9300,9300,9300,0
|
|
20240718,200000,31345214660,9300,9300,9300,9300,0
|
|
20240718,195900,31345214660,9300,9300,9300,9300,0
|
|
20240718,195800,31345214660,9300,9300,9300,9300,0
|
|
20240718,195700,31345214660,9300,9300,9300,9300,0
|
|
20240718,195600,31345214660,9300,9300,9300,9300,0
|
|
20240718,195500,31345214660,9300,9300,9300,9300,0
|
|
20240718,195400,31345214660,9300,9300,9300,9300,0
|
|
20240718,195300,31345214660,9300,9300,9300,9300,0
|
|
20240718,195200,31345214660,9300,9300,9300,9300,0
|
|
20240718,195100,31345214660,9300,9300,9300,9300,0
|
|
20240718,195000,31345214660,9300,9300,9300,9300,0
|
|
20240718,194900,31345214660,9300,9300,9300,9300,0
|
|
20240718,194800,31345214660,9300,9300,9300,9300,0
|
|
20240718,194700,31345214660,9300,9300,9300,9300,0
|
|
20240718,194600,31345214660,9300,9300,9300,9300,0
|
|
20240718,194500,31345214660,9300,9300,9300,9300,0
|
|
20240718,194400,31345214660,9300,9300,9300,9300,0
|
|
20240718,194300,31345214660,9300,9300,9300,9300,0
|
|
20240718,194200,31345214660,9300,9300,9300,9300,0
|
|
20240718,194100,31345214660,9300,9300,9300,9300,0
|
|
20240718,194000,31345214660,9300,9300,9300,9300,0
|
|
20240718,193900,31345214660,9300,9300,9300,9300,0
|
|
20240718,193800,31345214660,9300,9300,9300,9300,0
|
|
20240718,193700,31345214660,9300,9300,9300,9300,0
|
|
20240718,193600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,193500,31345214660,9300,9300,9300,9300,0
|
|
20240718,193400,31345214660,9300,9300,9300,9300,0
|
|
20240718,193300,31345214660,9300,9300,9300,9300,0
|
|
20240718,193200,31345214660,9300,9300,9300,9300,0
|
|
20240718,193100,31345214660,9300,9300,9300,9300,0
|
|
20240718,193000,31345214660,9300,9300,9300,9300,0
|
|
20240718,192900,31345214660,9300,9300,9300,9300,0
|
|
20240718,192800,31345214660,9300,9300,9300,9300,0
|
|
20240718,192700,31345214660,9300,9300,9300,9300,0
|
|
20240718,192600,31345214660,9300,9300,9300,9300,0
|
|
20240718,192500,31345214660,9300,9300,9300,9300,0
|
|
20240718,192400,31345214660,9300,9300,9300,9300,0
|
|
20240718,192300,31345214660,9300,9300,9300,9300,0
|
|
20240718,192200,31345214660,9300,9300,9300,9300,0
|
|
20240718,192100,31345214660,9300,9300,9300,9300,0
|
|
20240718,192000,31345214660,9300,9300,9300,9300,0
|
|
20240718,191900,31345214660,9300,9300,9300,9300,0
|
|
20240718,191800,31345214660,9300,9300,9300,9300,0
|
|
20240718,191700,31345214660,9300,9300,9300,9300,0
|
|
20240718,191600,31345214660,9300,9300,9300,9300,0
|
|
20240718,191500,31345214660,9300,9300,9300,9300,0
|
|
20240718,191400,31345214660,9300,9300,9300,9300,0
|
|
20240718,191300,31345214660,9300,9300,9300,9300,0
|
|
20240718,191200,31345214660,9300,9300,9300,9300,0
|
|
20240718,191100,31345214660,9300,9300,9300,9300,0
|
|
20240718,191000,31345214660,9300,9300,9300,9300,0
|
|
20240718,190900,31345214660,9300,9300,9300,9300,0
|
|
20240718,190800,31345214660,9300,9300,9300,9300,0
|
|
20240718,190700,31345214660,9300,9300,9300,9300,0
|
|
20240718,190600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,190500,31345214660,9300,9300,9300,9300,0
|
|
20240718,190400,31345214660,9300,9300,9300,9300,0
|
|
20240718,190300,31345214660,9300,9300,9300,9300,0
|
|
20240718,190200,31345214660,9300,9300,9300,9300,0
|
|
20240718,190100,31345214660,9300,9300,9300,9300,0
|
|
20240718,190000,31345214660,9300,9300,9300,9300,0
|
|
20240718,185900,31345214660,9300,9300,9300,9300,0
|
|
20240718,185800,31345214660,9300,9300,9300,9300,0
|
|
20240718,185700,31345214660,9300,9300,9300,9300,0
|
|
20240718,185600,31345214660,9300,9300,9300,9300,0
|
|
20240718,185500,31345214660,9300,9300,9300,9300,0
|
|
20240718,185400,31345214660,9300,9300,9300,9300,0
|
|
20240718,185300,31345214660,9300,9300,9300,9300,0
|
|
20240718,185200,31345214660,9300,9300,9300,9300,0
|
|
20240718,185100,31345214660,9300,9300,9300,9300,0
|
|
20240718,185000,31345214660,9300,9300,9300,9300,0
|
|
20240718,184900,31345214660,9300,9300,9300,9300,0
|
|
20240718,184800,31345214660,9300,9300,9300,9300,0
|
|
20240718,184700,31345214660,9300,9300,9300,9300,0
|
|
20240718,184600,31345214660,9300,9300,9300,9300,0
|
|
20240718,184500,31345214660,9300,9300,9300,9300,0
|
|
20240718,184400,31345214660,9300,9300,9300,9300,0
|
|
20240718,184300,31345214660,9300,9300,9300,9300,0
|
|
20240718,184200,31345214660,9300,9300,9300,9300,0
|
|
20240718,184100,31345214660,9300,9300,9300,9300,0
|
|
20240718,184000,31345214660,9300,9300,9300,9300,0
|
|
20240718,183900,31345214660,9300,9300,9300,9300,0
|
|
20240718,183800,31345214660,9300,9300,9300,9300,0
|
|
20240718,183700,31345214660,9300,9300,9300,9300,0
|
|
20240718,183600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,183500,31345214660,9300,9300,9300,9300,0
|
|
20240718,183400,31345214660,9300,9300,9300,9300,0
|
|
20240718,183300,31345214660,9300,9300,9300,9300,0
|
|
20240718,183200,31345214660,9300,9300,9300,9300,0
|
|
20240718,183100,31345214660,9300,9300,9300,9300,0
|
|
20240718,183000,31345214660,9300,9300,9300,9300,0
|
|
20240718,182900,31345214660,9300,9300,9300,9300,0
|
|
20240718,182800,31345214660,9300,9300,9300,9300,0
|
|
20240718,182700,31345214660,9300,9300,9300,9300,0
|
|
20240718,182600,31345214660,9300,9300,9300,9300,0
|
|
20240718,182500,31345214660,9300,9300,9300,9300,0
|
|
20240718,182400,31345214660,9300,9300,9300,9300,0
|
|
20240718,182300,31345214660,9300,9300,9300,9300,0
|
|
20240718,182200,31345214660,9300,9300,9300,9300,0
|
|
20240718,182100,31345214660,9300,9300,9300,9300,0
|
|
20240718,182000,31345214660,9300,9300,9300,9300,0
|
|
20240718,181900,31345214660,9300,9300,9300,9300,0
|
|
20240718,181800,31345214660,9300,9300,9300,9300,0
|
|
20240718,181700,31345214660,9300,9300,9300,9300,0
|
|
20240718,181600,31345214660,9300,9300,9300,9300,0
|
|
20240718,181500,31345214660,9300,9300,9300,9300,0
|
|
20240718,181400,31345214660,9300,9300,9300,9300,0
|
|
20240718,181300,31345214660,9300,9300,9300,9300,0
|
|
20240718,181200,31345214660,9300,9300,9300,9300,0
|
|
20240718,181100,31345214660,9300,9300,9300,9300,0
|
|
20240718,181000,31345214660,9300,9300,9300,9300,0
|
|
20240718,180900,31345214660,9300,9300,9300,9300,0
|
|
20240718,180800,31345214660,9300,9300,9300,9300,0
|
|
20240718,180700,31345214660,9300,9300,9300,9300,0
|
|
20240718,180600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,180500,31345214660,9300,9300,9300,9300,0
|
|
20240718,180400,31345214660,9300,9300,9300,9300,0
|
|
20240718,180300,31345214660,9300,9300,9300,9300,0
|
|
20240718,180200,31345214660,9300,9300,9300,9300,0
|
|
20240718,180100,31345214660,9300,9300,9300,9300,0
|
|
20240718,180000,31345214660,9300,9300,9300,9300,0
|
|
20240718,175900,31345214660,9300,9300,9300,9300,0
|
|
20240718,175800,31345214660,9300,9300,9300,9300,0
|
|
20240718,175700,31345214660,9300,9300,9300,9300,0
|
|
20240718,175600,31345214660,9300,9300,9300,9300,0
|
|
20240718,175500,31345214660,9300,9300,9300,9300,0
|
|
20240718,175400,31345214660,9300,9300,9300,9300,0
|
|
20240718,175300,31345214660,9300,9300,9300,9300,0
|
|
20240718,175200,31345214660,9300,9300,9300,9300,0
|
|
20240718,175100,31345214660,9300,9300,9300,9300,0
|
|
20240718,175000,31345214660,9300,9300,9300,9300,0
|
|
20240718,174900,31345214660,9300,9300,9300,9300,0
|
|
20240718,174800,31345214660,9300,9300,9300,9300,0
|
|
20240718,174700,31345214660,9300,9300,9300,9300,0
|
|
20240718,174600,31345214660,9300,9300,9300,9300,0
|
|
20240718,174500,31345214660,9300,9300,9300,9300,0
|
|
20240718,174400,31345214660,9300,9300,9300,9300,0
|
|
20240718,174300,31345214660,9300,9300,9300,9300,0
|
|
20240718,174200,31345214660,9300,9300,9300,9300,0
|
|
20240718,174100,31345214660,9300,9300,9300,9300,0
|
|
20240718,174000,31345214660,9300,9300,9300,9300,0
|
|
20240718,173900,31345214660,9300,9300,9300,9300,0
|
|
20240718,173800,31345214660,9300,9300,9300,9300,0
|
|
20240718,173700,31345214660,9300,9300,9300,9300,0
|
|
20240718,173600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,173500,31345214660,9300,9300,9300,9300,0
|
|
20240718,173400,31345214660,9300,9300,9300,9300,0
|
|
20240718,173300,31345214660,9300,9300,9300,9300,0
|
|
20240718,173200,31345214660,9300,9300,9300,9300,0
|
|
20240718,173100,31345214660,9300,9300,9300,9300,0
|
|
20240718,173000,31345214660,9300,9300,9300,9300,0
|
|
20240718,172900,31345214660,9300,9300,9300,9300,0
|
|
20240718,172800,31345214660,9300,9300,9300,9300,0
|
|
20240718,172700,31345214660,9300,9300,9300,9300,0
|
|
20240718,172600,31345214660,9300,9300,9300,9300,0
|
|
20240718,172500,31345214660,9300,9300,9300,9300,0
|
|
20240718,172400,31345214660,9300,9300,9300,9300,0
|
|
20240718,172300,31345214660,9300,9300,9300,9300,0
|
|
20240718,172200,31345214660,9300,9300,9300,9300,0
|
|
20240718,172100,31345214660,9300,9300,9300,9300,0
|
|
20240718,172000,31345214660,9300,9300,9300,9300,0
|
|
20240718,171900,31345214660,9300,9300,9300,9300,0
|
|
20240718,171800,31345214660,9300,9300,9300,9300,0
|
|
20240718,171700,31345214660,9300,9300,9300,9300,0
|
|
20240718,171600,31345214660,9300,9300,9300,9300,0
|
|
20240718,171500,31345214660,9300,9300,9300,9300,0
|
|
20240718,171400,31345214660,9300,9300,9300,9300,0
|
|
20240718,171300,31345214660,9300,9300,9300,9300,0
|
|
20240718,171200,31345214660,9300,9300,9300,9300,0
|
|
20240718,171100,31345214660,9300,9300,9300,9300,0
|
|
20240718,171000,31345214660,9300,9300,9300,9300,0
|
|
20240718,170900,31345214660,9300,9300,9300,9300,0
|
|
20240718,170800,31345214660,9300,9300,9300,9300,0
|
|
20240718,170700,31345214660,9300,9300,9300,9300,0
|
|
20240718,170600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,170500,31345214660,9300,9300,9300,9300,0
|
|
20240718,170400,31345214660,9300,9300,9300,9300,0
|
|
20240718,170300,31345214660,9300,9300,9300,9300,0
|
|
20240718,170200,31345214660,9300,9300,9300,9300,0
|
|
20240718,170100,31345214660,9300,9300,9300,9300,0
|
|
20240718,170000,31345214660,9300,9300,9300,9300,0
|
|
20240718,165900,31345214660,9300,9300,9300,9300,0
|
|
20240718,165800,31345214660,9300,9300,9300,9300,0
|
|
20240718,165700,31345214660,9300,9300,9300,9300,0
|
|
20240718,165600,31345214660,9300,9300,9300,9300,0
|
|
20240718,165500,31345214660,9300,9300,9300,9300,0
|
|
20240718,165400,31345214660,9300,9300,9300,9300,0
|
|
20240718,165300,31345214660,9300,9300,9300,9300,0
|
|
20240718,165200,31345214660,9300,9300,9300,9300,0
|
|
20240718,165100,31345214660,9300,9300,9300,9300,0
|
|
20240718,165000,31345214660,9300,9300,9300,9300,0
|
|
20240718,164900,31345214660,9300,9300,9300,9300,0
|
|
20240718,164800,31345214660,9300,9300,9300,9300,0
|
|
20240718,164700,31345214660,9300,9300,9300,9300,0
|
|
20240718,164600,31345214660,9300,9300,9300,9300,0
|
|
20240718,164500,31345214660,9300,9300,9300,9300,0
|
|
20240718,164400,31345214660,9300,9300,9300,9300,0
|
|
20240718,164300,31345214660,9300,9300,9300,9300,0
|
|
20240718,164200,31345214660,9300,9300,9300,9300,0
|
|
20240718,164100,31345214660,9300,9300,9300,9300,0
|
|
20240718,164000,31345214660,9300,9300,9300,9300,0
|
|
20240718,163900,31345214660,9300,9300,9300,9300,0
|
|
20240718,163800,31345214660,9300,9300,9300,9300,0
|
|
20240718,163700,31345214660,9300,9300,9300,9300,0
|
|
20240718,163600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,163500,31345214660,9300,9300,9300,9300,0
|
|
20240718,163400,31345214660,9300,9300,9300,9300,0
|
|
20240718,163300,31345214660,9300,9300,9300,9300,0
|
|
20240718,163200,31345214660,9300,9300,9300,9300,0
|
|
20240718,163100,31345214660,9300,9300,9300,9300,0
|
|
20240718,163000,31345214660,9300,9300,9300,9300,0
|
|
20240718,162900,31345214660,9300,9300,9300,9300,0
|
|
20240718,162800,31345214660,9300,9300,9300,9300,0
|
|
20240718,162700,31345214660,9300,9300,9300,9300,0
|
|
20240718,162600,31345214660,9300,9300,9300,9300,0
|
|
20240718,162500,31345214660,9300,9300,9300,9300,0
|
|
20240718,162400,31345214660,9300,9300,9300,9300,0
|
|
20240718,162300,31345214660,9300,9300,9300,9300,0
|
|
20240718,162200,31345214660,9300,9300,9300,9300,0
|
|
20240718,162100,31345214660,9300,9300,9300,9300,0
|
|
20240718,162000,31345214660,9300,9300,9300,9300,0
|
|
20240718,161900,31345214660,9300,9300,9300,9300,0
|
|
20240718,161800,31345214660,9300,9300,9300,9300,0
|
|
20240718,161700,31345214660,9300,9300,9300,9300,0
|
|
20240718,161600,31345214660,9300,9300,9300,9300,0
|
|
20240718,161500,31345214660,9300,9300,9300,9300,0
|
|
20240718,161400,31345214660,9300,9300,9300,9300,0
|
|
20240718,161300,31345214660,9300,9300,9300,9300,0
|
|
20240718,161200,31345214660,9300,9300,9300,9300,0
|
|
20240718,161100,31345214660,9300,9300,9300,9300,0
|
|
20240718,161000,31345214660,9300,9300,9300,9300,0
|
|
20240718,160900,31345214660,9300,9300,9300,9300,0
|
|
20240718,160800,31345214660,9300,9300,9300,9300,0
|
|
20240718,160700,31345214660,9300,9300,9300,9300,0
|
|
20240718,160600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,160500,31345214660,9300,9300,9300,9300,0
|
|
20240718,160400,31345214660,9300,9300,9300,9300,0
|
|
20240718,160300,31345214660,9300,9300,9300,9300,0
|
|
20240718,160200,31345214660,9300,9300,9300,9300,0
|
|
20240718,160100,31345214660,9300,9300,9300,9300,0
|
|
20240718,160000,31345214660,9300,9300,9300,9300,0
|
|
20240718,155900,31345214660,9300,9300,9300,9300,0
|
|
20240718,155800,31345214660,9300,9300,9300,9300,0
|
|
20240718,155700,31345214660,9300,9300,9300,9300,0
|
|
20240718,155600,31345214660,9300,9300,9300,9300,0
|
|
20240718,155500,31345214660,9300,9300,9300,9300,0
|
|
20240718,155400,31345214660,9300,9300,9300,9300,0
|
|
20240718,155300,31345214660,9300,9300,9300,9300,0
|
|
20240718,155200,31345214660,9300,9300,9300,9300,0
|
|
20240718,155100,31345214660,9300,9300,9300,9300,0
|
|
20240718,155000,31345214660,9300,9300,9300,9300,0
|
|
20240718,154900,31345214660,9300,9300,9300,9300,0
|
|
20240718,154800,31345214660,9300,9300,9300,9300,0
|
|
20240718,154700,31345214660,9300,9300,9300,9300,0
|
|
20240718,154600,31345214660,9300,9300,9300,9300,0
|
|
20240718,154500,31345214660,9300,9300,9300,9300,0
|
|
20240718,154400,31345214660,9300,9300,9300,9300,0
|
|
20240718,154300,31345214660,9300,9300,9300,9300,0
|
|
20240718,154200,31345214660,9300,9300,9300,9300,0
|
|
20240718,154100,31345214660,9300,9300,9300,9300,0
|
|
20240718,154000,31345214660,9300,9300,9300,9300,0
|
|
20240718,153900,31345214660,9300,9300,9300,9300,0
|
|
20240718,153800,31345214660,9300,9300,9300,9300,0
|
|
20240718,153700,31345214660,9300,9300,9300,9300,0
|
|
20240718,153600,31345214660,9300,9300,9300,9300,22824
|
|
20240718,153500,31345214660,9300,9300,9300,9300,0
|
|
20240718,153400,31345214660,9300,9300,9300,9300,0
|
|
20240718,153300,31345214660,9300,9300,9300,9300,0
|
|
20240718,153200,31345214660,9300,9300,9300,9300,0
|
|
20240718,153100,31345214660,9300,9300,9300,9300,0
|
|
20240718,153000,31345214660,9300,9300,9300,9300,22824
|
|
20240718,152900,31132951460,9330,9330,9330,9330,0
|
|
20240718,152800,31132951460,9330,9330,9330,9330,0
|
|
20240718,152700,31132951460,9330,9330,9330,9330,0
|
|
20240718,152600,31132951460,9330,9330,9330,9330,0
|
|
20240718,152500,31132951460,9330,9330,9330,9330,0
|
|
20240718,152400,31132951460,9330,9330,9330,9330,0
|
|
20240718,152300,31132951460,9330,9330,9330,9330,0
|
|
20240718,152200,31132951460,9330,9330,9330,9330,0
|
|
20240718,152100,31132951460,9330,9330,9330,9330,0
|
|
20240718,152000,31132951460,9330,9330,9330,9330,0
|
|
20240718,151900,31132951460,9330,9330,9340,9310,4605
|
|
20240718,151800,31089998390,9330,9330,9350,9330,1981
|
|
20240718,151700,31071508230,9320,9330,9350,9310,2372
|
|
20240718,151600,31049375340,9310,9320,9330,9310,6047
|
|
20240718,151500,30993051200,9330,9350,9350,9320,844
|
|
20240718,151400,30985172150,9330,9330,9350,9320,2838
|
|
20240718,151300,30958672300,9330,9330,9340,9320,749
|
|
20240718,151200,30951684740,9320,9350,9350,9320,1238
|
|
20240718,151100,30940134810,9350,9350,9350,9320,2240
|
|
20240718,151000,30919227670,9340,9350,9350,9340,1347
|
|
20240718,150900,30906641500,9350,9350,9350,9330,1046
|
|
20240718,150800,30896864820,9360,9320,9360,9320,6666
|
|
20240718,150700,30834664850,9320,9340,9340,9310,6287
|
|
20240718,150600,30776059230,9320,9330,9340,9320,2126
|
|
20240718,150500,30756235220,9320,9320,9340,9310,9131
|
|
20240718,150400,30671175760,9310,9330,9350,9310,25630
|
|
20240718,150300,30431736850,9330,9350,9360,9330,6806
|
|
20240718,150200,30368165390,9350,9360,9360,9350,913
|
|
20240718,150100,30359626780,9360,9350,9360,9350,1776
|
|
20240718,150000,30343017600,9350,9350,9360,9350,1007
|
|
20240718,145900,30333601490,9360,9360,9370,9360,3098
|
|
20240718,145800,30304598570,9370,9380,9380,9360,3358
|
|
20240718,145700,30273141920,9380,9370,9390,9370,1932
|
|
20240718,145600,30255036880,9380,9380,9390,9370,1684
|
|
20240718,145500,30239251730,9380,9380,9390,9370,3126
|
|
20240718,145400,30209940390,9380,9400,9400,9380,1318
|
|
20240718,145300,30197574060,9400,9390,9400,9390,1236
|
|
20240718,145200,30185962890,9390,9380,9390,9380,5323
|
|
20240718,145100,30136025350,9380,9390,9390,9380,17407
|
|
20240718,145000,29972724980,9390,9390,9400,9390,1082
|
|
20240718,144900,29962564450,9400,9400,9410,9400,1278
|
|
20240718,144800,29950551210,9400,9410,9410,9390,387
|
|
20240718,144700,29946912850,9410,9390,9410,9390,569
|
|
20240718,144600,29941565320,9400,9420,9420,9390,1104
|
|
20240718,144500,29931197710,9390,9400,9400,9390,688
|
|
20240718,144400,29924731270,9400,9400,9400,9390,2240
|
|
20240718,144300,29903685410,9400,9400,9400,9380,3072
|
|
20240718,144200,29874846410,9400,9410,9420,9390,7954
|
|
20240718,144100,29800067080,9410,9430,9430,9410,7245
|
|
20240718,144000,29731867920,9440,9430,9440,9430,347
|
|
20240718,143900,29728594240,9420,9430,9450,9420,2678
|
|
20240718,143800,29703338690,9440,9430,9440,9430,233
|
|
20240718,143700,29701141480,9430,9460,9460,9410,5079
|
|
20240718,143600,29653248500,9450,9450,9450,9450,307
|
|
20240718,143500,29650347350,9450,9460,9460,9450,4486
|
|
20240718,143400,29607910660,9460,9460,9460,9430,378
|
|
20240718,143300,29604341640,9460,9460,9460,9440,248
|
|
20240718,143200,29601997220,9460,9460,9460,9430,2378
|
|
20240718,143100,29579548510,9460,9430,9460,9420,1432
|
|
20240718,143000,29566051010,9420,9420,9430,9420,2470
|
|
20240718,142900,29542778870,9430,9460,9460,9430,3048
|
|
20240718,142800,29514002200,9460,9460,9490,9450,3594
|
|
20240718,142700,29479991550,9460,9460,9470,9460,336
|
|
20240718,142600,29476812640,9470,9440,9470,9440,454
|
|
20240718,142500,29472517270,9440,9460,9470,9430,1194
|
|
20240718,142400,29461231840,9460,9440,9460,9430,720
|
|
20240718,142300,29454429220,9450,9410,9450,9410,2266
|
|
20240718,142200,29433079470,9410,9420,9440,9410,3894
|
|
20240718,142100,29396397220,9420,9410,9430,9410,3579
|
|
20240718,142000,29362707270,9410,9430,9430,9410,3439
|
|
20240718,141900,29330297840,9430,9450,9450,9430,3158
|
|
20240718,141800,29300500250,9450,9480,9480,9450,2729
|
|
20240718,141700,29274686420,9470,9480,9490,9470,1077
|
|
20240718,141600,29264481190,9460,9470,9490,9460,2329
|
|
20240718,141500,29242432890,9480,9490,9500,9480,2576
|
|
20240718,141400,29218001860,9500,9510,9520,9490,2711
|
|
20240718,141300,29192236060,9520,9530,9530,9520,282
|
|
20240718,141200,29189550980,9530,9540,9550,9530,266
|
|
20240718,141100,29187012830,9550,9550,9550,9550,120
|
|
20240718,141000,29185866830,9550,9530,9560,9510,1829
|
|
20240718,140900,29168411130,9540,9510,9540,9500,1363
|
|
20240718,140800,29155435140,9510,9500,9510,9500,440
|
|
20240718,140700,29151251580,9500,9510,9510,9500,912
|
|
20240718,140600,29142584060,9500,9500,9510,9500,750
|
|
20240718,140500,29135458990,9500,9510,9510,9500,1012
|
|
20240718,140400,29125840890,9510,9520,9520,9510,232
|
|
20240718,140300,29123634520,9500,9500,9520,9490,752
|
|
20240718,140200,29116491470,9490,9490,9500,9480,778
|
|
20240718,140100,29109108280,9480,9490,9490,9480,1676
|
|
20240718,140000,29093218950,9490,9480,9490,9480,530
|
|
20240718,135900,29088194190,9490,9510,9510,9480,2389
|
|
20240718,135800,29065520410,9500,9510,9510,9500,739
|
|
20240718,135700,29058499020,9510,9510,9510,9500,308
|
|
20240718,135600,29055571210,9510,9490,9520,9490,221
|
|
20240718,135500,29053473570,9520,9480,9520,9480,1055
|
|
20240718,135400,29043462540,9480,9520,9520,9480,4962
|
|
20240718,135300,28996367450,9510,9520,9520,9500,199
|
|
20240718,135200,28994475710,9510,9500,9510,9490,838
|
|
20240718,135100,28986509790,9500,9500,9500,9500,856
|
|
20240718,135000,28978377790,9500,9500,9500,9490,1215
|
|
20240718,134900,28966836410,9500,9500,9500,9490,1105
|
|
20240718,134800,28956346840,9510,9500,9510,9500,327
|
|
20240718,134700,28953237790,9500,9510,9520,9500,922
|
|
20240718,134600,28944475130,9510,9500,9520,9500,2172
|
|
20240718,134500,28923823530,9500,9520,9530,9490,1943
|
|
20240718,134400,28905365580,9520,9520,9520,9510,2150
|
|
20240718,134300,28884902590,9520,9490,9520,9490,836
|
|
20240718,134200,28876959940,9490,9500,9500,9490,934
|
|
20240718,134100,28868089250,9500,9480,9530,9480,2762
|
|
20240718,134000,28841852620,9480,9470,9480,9470,1439
|
|
20240718,133900,28828224980,9470,9450,9470,9450,415
|
|
20240718,133800,28824300830,9450,9450,9450,9420,2630
|
|
20240718,133700,28799487110,9450,9470,9480,9450,3365
|
|
20240718,133600,28767655920,9470,9480,9490,9460,910
|
|
20240718,133500,28759042820,9490,9490,9490,9480,563
|
|
20240718,133400,28753700080,9460,9500,9500,9460,3902
|
|
20240718,133300,28716694090,9490,9510,9510,9490,3001
|
|
20240718,133200,28688173820,9510,9490,9510,9480,1416
|
|
20240718,133100,28674730530,9500,9420,9500,9420,2655
|
|
20240718,133000,28649604660,9420,9400,9430,9390,9083
|
|
20240718,132900,28564155800,9400,9430,9430,9400,7370
|
|
20240718,132800,28494725880,9430,9490,9490,9430,13992
|
|
20240718,132700,28362335690,9490,9500,9510,9490,13244
|
|
20240718,132600,28236552700,9510,9520,9530,9510,10876
|
|
20240718,132500,28133094300,9510,9540,9540,9510,6206
|
|
20240718,132400,28074029640,9540,9510,9540,9500,4380
|
|
20240718,132300,28032356610,9510,9560,9560,9510,8492
|
|
20240718,132200,27951528530,9560,9570,9580,9530,7151
|
|
20240718,132100,27883183860,9570,9580,9580,9570,2261
|
|
20240718,132000,27861532440,9580,9590,9590,9580,4949
|
|
20240718,131900,27814114540,9590,9580,9600,9580,1585
|
|
20240718,131800,27798922540,9590,9600,9600,9590,853
|
|
20240718,131700,27790740860,9610,9620,9620,9600,6398
|
|
20240718,131600,27729280990,9620,9630,9630,9620,254
|
|
20240718,131500,27726837420,9620,9630,9640,9620,1861
|
|
20240718,131400,27708925920,9640,9640,9640,9630,1059
|
|
20240718,131300,27698726050,9640,9630,9640,9630,564
|
|
20240718,131200,27693291760,9630,9650,9650,9630,1423
|
|
20240718,131100,27679577050,9650,9650,9660,9640,1358
|
|
20240718,131000,27666478040,9650,9640,9650,9640,134
|
|
20240718,130900,27665184950,9640,9620,9640,9620,1413
|
|
20240718,130800,27651584280,9620,9620,9630,9620,1805
|
|
20240718,130700,27634215070,9620,9610,9620,9610,126
|
|
20240718,130600,27633003100,9610,9600,9610,9590,3387
|
|
20240718,130500,27600477150,9600,9580,9600,9580,3335
|
|
20240718,130400,27568486800,9580,9620,9620,9580,13623
|
|
20240718,130300,27437689440,9620,9630,9630,9610,824
|
|
20240718,130200,27429763400,9630,9630,9630,9620,1631
|
|
20240718,130100,27414066020,9630,9640,9640,9620,1083
|
|
20240718,130000,27403638170,9640,9630,9640,9630,269
|
|
20240718,125900,27401045040,9650,9660,9660,9610,11488
|
|
20240718,125800,27290515350,9670,9670,9670,9650,3054
|
|
20240718,125700,27261011590,9670,9660,9670,9660,1283
|
|
20240718,125600,27248611540,9660,9650,9660,9650,567
|
|
20240718,125500,27243139380,9650,9660,9670,9650,1526
|
|
20240718,125400,27228406260,9660,9660,9660,9650,863
|
|
20240718,125300,27220072860,9650,9640,9650,9630,5326
|
|
20240718,125200,27168749010,9650,9690,9690,9640,6955
|
|
20240718,125100,27101558470,9690,9680,9690,9660,5690
|
|
20240718,125000,27046531940,9690,9700,9700,9680,2491
|
|
20240718,124900,27022415680,9690,9700,9710,9680,5325
|
|
20240718,124800,26970856760,9700,9710,9710,9700,5275
|
|
20240718,124700,26919688810,9700,9720,9720,9700,8074
|
|
20240718,124600,26841353740,9720,9730,9730,9720,214
|
|
20240718,124500,26839273350,9720,9730,9730,9710,1009
|
|
20240718,124400,26829472590,9740,9750,9750,9730,125
|
|
20240718,124300,26828256160,9750,9750,9750,9750,14
|
|
20240718,124200,26828119660,9750,9740,9750,9710,399
|
|
20240718,124100,26824241170,9750,9750,9770,9710,1023
|
|
20240718,124000,26814285510,9750,9720,9760,9720,677
|
|
20240718,123900,26807687980,9730,9720,9730,9720,419
|
|
20240718,123800,26803612760,9720,9730,9730,9720,401
|
|
20240718,123700,26799712380,9730,9720,9730,9720,400
|
|
20240718,123600,26795822580,9720,9720,9730,9720,378
|
|
20240718,123500,26792146360,9730,9720,9730,9710,173
|
|
20240718,123400,26790464810,9720,9690,9720,9690,630
|
|
20240718,123300,26784359470,9700,9720,9720,9700,7835
|
|
20240718,123200,26708327320,9710,9730,9730,9710,1184
|
|
20240718,123100,26696818040,9730,9720,9730,9710,866
|
|
20240718,123000,26688401890,9710,9730,9730,9710,791
|
|
20240718,122900,26680717510,9720,9710,9730,9710,896
|
|
20240718,122800,26672014950,9720,9720,9730,9720,318
|
|
20240718,122700,26668921970,9720,9730,9730,9710,693
|
|
20240718,122600,26662184800,9730,9730,9730,9720,397
|
|
20240718,122500,26658325870,9720,9710,9720,9710,964
|
|
20240718,122400,26648956940,9710,9750,9750,9710,1128
|
|
20240718,122300,26637989840,9750,9730,9750,9710,424
|
|
20240718,122200,26633870090,9710,9760,9760,9700,11270
|
|
20240718,122100,26524280100,9760,9800,9800,9760,3796
|
|
20240718,122000,26487192760,9800,9800,9800,9790,441
|
|
20240718,121900,26482873940,9790,9800,9810,9790,4550
|
|
20240718,121800,26438293160,9810,9820,9820,9800,1768
|
|
20240718,121700,26420951430,9810,9810,9820,9810,948
|
|
20240718,121600,26411644220,9810,9820,9820,9810,247
|
|
20240718,121500,26409220830,9830,9820,9830,9810,3935
|
|
20240718,121400,26370582330,9820,9830,9830,9820,424
|
|
20240718,121300,26366415420,9830,9830,9830,9820,706
|
|
20240718,121200,26359478730,9830,9830,9830,9820,4239
|
|
20240718,121100,26317851200,9830,9830,9830,9820,1113
|
|
20240718,121000,26306911010,9830,9830,9830,9830,3376
|
|
20240718,120900,26273724930,9830,9830,9840,9820,1331
|
|
20240718,120800,26260641190,9820,9830,9830,9820,2104
|
|
20240718,120700,26239973880,9820,9800,9830,9800,3400
|
|
20240718,120600,26206606720,9810,9800,9810,9800,398
|
|
20240718,120500,26202703000,9810,9810,9810,9800,699
|
|
20240718,120400,26195849900,9810,9810,9820,9810,761
|
|
20240718,120300,26188383220,9810,9810,9820,9810,2917
|
|
20240718,120200,26159767420,9810,9810,9820,9790,5030
|
|
20240718,120100,26110449750,9810,9810,9810,9800,1146
|
|
20240718,120000,26099217580,9800,9820,9820,9800,648
|
|
20240718,115900,26092861280,9810,9810,9820,9800,805
|
|
20240718,115800,26084961730,9820,9800,9820,9790,1532
|
|
20240718,115700,26069945840,9800,9790,9800,9780,1795
|
|
20240718,115600,26052360310,9790,9780,9790,9780,239
|
|
20240718,115500,26050020570,9790,9780,9790,9780,161
|
|
20240718,115400,26048444790,9780,9790,9790,9780,175
|
|
20240718,115300,26046733040,9780,9790,9790,9780,1068
|
|
20240718,115200,26036286760,9790,9780,9790,9780,220
|
|
20240718,115100,26034133980,9770,9780,9790,9770,1210
|
|
20240718,115000,26022302880,9770,9800,9800,9770,2712
|
|
20240718,114900,25995786140,9790,9790,9790,9790,223
|
|
20240718,114800,25993602970,9800,9790,9800,9780,75
|
|
20240718,114700,25992869100,9780,9790,9800,9780,94
|
|
20240718,114600,25991949220,9790,9790,9800,9780,230
|
|
20240718,114500,25989697540,9790,9790,9800,9780,337
|
|
20240718,114400,25986398460,9800,9830,9830,9800,4201
|
|
20240718,114300,25945168710,9830,9820,9830,9810,359
|
|
20240718,114200,25941641480,9820,9820,9820,9820,141
|
|
20240718,114100,25940256860,9820,9810,9820,9810,561
|
|
20240718,114000,25934748200,9820,9830,9830,9820,867
|
|
20240718,113900,25926229720,9830,9840,9840,9810,1032
|
|
20240718,113800,25916084740,9840,9810,9840,9810,2304
|
|
20240718,113700,25893443850,9800,9790,9800,9780,2065
|
|
20240718,113600,25873222660,9790,9790,9790,9790,55
|
|
20240718,113500,25872684210,9790,9790,9790,9780,1742
|
|
20240718,113400,25855637530,9790,9770,9790,9770,219
|
|
20240718,113300,25853495570,9770,9790,9790,9770,2013
|
|
20240718,113200,25833828300,9800,9750,9800,9740,7293
|
|
20240718,113100,25762428140,9790,9760,9800,9750,2334
|
|
20240718,113000,25739637680,9770,9800,9800,9760,1269
|
|
20240718,112900,25727248730,9800,9800,9800,9800,140
|
|
20240718,112800,25725876730,9800,9760,9800,9750,1322
|
|
20240718,112700,25712953470,9780,9730,9790,9730,1229
|
|
20240718,112600,25700945740,9720,9720,9720,9710,2085
|
|
20240718,112500,25680679790,9710,9750,9750,9710,2595
|
|
20240718,112400,25655441840,9750,9760,9760,9740,1545
|
|
20240718,112300,25640383370,9750,9750,9760,9740,702
|
|
20240718,112200,25633542090,9750,9740,9750,9740,244
|
|
20240718,112100,25631164090,9750,9760,9760,9750,549
|
|
20240718,112000,25625810390,9760,9760,9760,9750,2178
|
|
20240718,111900,25604564720,9760,9750,9770,9750,687
|
|
20240718,111800,25597862180,9750,9780,9780,9750,522
|
|
20240718,111700,25592767960,9780,9790,9790,9770,1683
|
|
20240718,111600,25576312210,9790,9770,9790,9760,2077
|
|
20240718,111500,25556008820,9770,9770,9770,9760,1304
|
|
20240718,111400,25543281050,9770,9770,9780,9770,487
|
|
20240718,111300,25538522040,9780,9790,9790,9780,2330
|
|
20240718,111200,25515713720,9800,9800,9820,9790,1725
|
|
20240718,111100,25498804160,9810,9820,9830,9810,1701
|
|
20240718,111000,25482106010,9820,9820,9830,9810,2176
|
|
20240718,110900,25460739190,9830,9840,9850,9830,3969
|
|
20240718,110800,25421698260,9830,9830,9840,9820,2757
|
|
20240718,110700,25394601850,9830,9840,9840,9820,788
|
|
20240718,110600,25386855280,9830,9810,9830,9800,6179
|
|
20240718,110500,25326222170,9820,9830,9840,9810,3970
|
|
20240718,110400,25287201610,9830,9780,9840,9780,1816
|
|
20240718,110300,25269403610,9790,9780,9790,9770,602
|
|
20240718,110200,25263514390,9780,9770,9780,9770,2788
|
|
20240718,110100,25236262270,9760,9720,9760,9720,1217
|
|
20240718,110000,25224409390,9730,9720,9730,9710,988
|
|
20240718,105900,25214805840,9720,9700,9720,9700,730
|
|
20240718,105800,25207719500,9700,9720,9720,9700,4182
|
|
20240718,105700,25167119260,9720,9710,9720,9710,1780
|
|
20240718,105600,25149830210,9710,9710,9710,9700,1277
|
|
20240718,105500,25137433040,9710,9710,9710,9680,1196
|
|
20240718,105400,25125826900,9710,9680,9710,9680,2158
|
|
20240718,105300,25104916960,9670,9680,9680,9670,726
|
|
20240718,105200,25097890670,9680,9660,9680,9650,5877
|
|
20240718,105100,25041141580,9660,9680,9690,9660,5218
|
|
20240718,105000,24990678050,9680,9700,9700,9680,5161
|
|
20240718,104900,24940668230,9700,9700,9720,9690,7472
|
|
20240718,104800,24868239610,9700,9760,9760,9680,7064
|
|
20240718,104700,24799535080,9760,9760,9760,9710,4946
|
|
20240718,104600,24751356950,9760,9690,9760,9680,5401
|
|
20240718,104500,24698929130,9690,9700,9700,9670,2784
|
|
20240718,104400,24671955820,9700,9700,9720,9680,3614
|
|
20240718,104300,24636922680,9700,9690,9720,9690,1554
|
|
20240718,104200,24621843970,9700,9660,9700,9640,4715
|
|
20240718,104100,24576307520,9660,9710,9720,9640,21091
|
|
20240718,104000,24372693450,9720,9720,9730,9710,1341
|
|
20240718,103900,24359659390,9720,9740,9740,9720,3179
|
|
20240718,103800,24328723470,9730,9740,9740,9730,1054
|
|
20240718,103700,24318466440,9740,9760,9770,9730,2314
|
|
20240718,103600,24295900000,9760,9780,9790,9760,3733
|
|
20240718,103500,24259421410,9780,9790,9800,9780,794
|
|
20240718,103400,24251651470,9780,9820,9820,9780,4584
|
|
20240718,103300,24206775640,9810,9810,9820,9800,898
|
|
20240718,103200,24197970950,9800,9800,9820,9800,408
|
|
20240718,103100,24193968600,9810,9840,9850,9810,4332
|
|
20240718,103000,24151344630,9840,9860,9870,9790,9101
|
|
20240718,102900,24061882740,9850,9840,9850,9830,2135
|
|
20240718,102800,24040872060,9840,9840,9840,9820,1749
|
|
20240718,102700,24023666330,9840,9820,9850,9820,5569
|
|
20240718,102600,23968821080,9820,9840,9850,9810,2412
|
|
20240718,102500,23945109530,9830,9830,9850,9820,4649
|
|
20240718,102400,23899388260,9800,9790,9830,9790,6443
|
|
20240718,102300,23836225100,9790,9790,9790,9790,2463
|
|
20240718,102200,23812112330,9790,9780,9800,9770,6425
|
|
20240718,102100,23749271530,9780,9800,9800,9770,2719
|
|
20240718,102000,23722669830,9790,9780,9800,9780,2932
|
|
20240718,101900,23693975980,9770,9670,9790,9670,3233
|
|
20240718,101800,23662519680,9660,9700,9700,9660,5000
|
|
20240718,101700,23614097300,9710,9700,9720,9700,3656
|
|
20240718,101600,23578596610,9700,9630,9700,9610,7681
|
|
20240718,101500,23504448490,9630,9670,9680,9620,12633
|
|
20240718,101400,23382556850,9680,9670,9690,9660,8265
|
|
20240718,101300,23302617970,9680,9660,9690,9650,8602
|
|
20240718,101200,23219492830,9660,9690,9690,9660,17397
|
|
20240718,101100,23051336730,9670,9710,9720,9660,16189
|
|
20240718,101000,22894565950,9710,9720,9720,9680,15811
|
|
20240718,100900,22741175980,9720,9750,9750,9720,7913
|
|
20240718,100800,22664211220,9730,9750,9750,9730,9115
|
|
20240718,100700,22575422410,9760,9770,9780,9750,10675
|
|
20240718,100600,22471155180,9770,9750,9770,9750,1873
|
|
20240718,100500,22452885570,9730,9740,9770,9720,8628
|
|
20240718,100400,22368866070,9730,9730,9750,9730,7687
|
|
20240718,100300,22294047280,9730,9730,9730,9730,0
|
|
20240718,100200,22294047280,9730,9740,9750,9730,2195
|
|
20240718,100100,22272683970,9730,9780,9780,9730,8943
|
|
20240718,100000,22185535810,9780,9760,9780,9750,5928
|
|
20240718,095900,22127693160,9760,9750,9770,9740,3143
|
|
20240718,095800,22097057790,9740,9760,9780,9730,10637
|
|
20240718,095700,21993418980,9730,9810,9820,9730,16749
|
|
20240718,095600,21829574590,9820,9870,9870,9810,7738
|
|
20240718,095500,21753465190,9870,9860,9870,9840,5807
|
|
20240718,095400,21696215360,9860,9900,9900,9850,4164
|
|
20240718,095300,21655058360,9900,9920,9920,9890,4899
|
|
20240718,095200,21606530600,9920,9910,9920,9890,4176
|
|
20240718,095100,21565157570,9910,9860,9910,9850,8617
|
|
20240718,095000,21479996920,9860,9840,9860,9810,14069
|
|
20240718,094900,21341658520,9840,9890,9890,9840,15669
|
|
20240718,094800,21187211770,9880,9900,9910,9880,6577
|
|
20240718,094700,21122134800,9900,9940,9950,9890,27660
|
|
20240718,094600,20847935550,9930,9940,9950,9930,5937
|
|
20240718,094500,20788909500,9940,9940,9950,9920,4970
|
|
20240718,094400,20739565350,9920,9970,9980,9920,22341
|
|
20240718,094300,20517425530,9970,9980,9990,9970,4171
|
|
20240718,094200,20475819190,9980,9990,10010,9960,13023
|
|
20240718,094100,20345996310,10000,10030,10050,9990,18930
|
|
20240718,094000,20156386710,10040,10010,10050,9980,3908
|
|
20240718,093900,20117288660,10020,9990,10020,9980,10828
|
|
20240718,093800,20009012310,9990,10000,10010,9980,4630
|
|
20240718,093700,19962733200,10000,10010,10020,10000,4774
|
|
20240718,093600,19914985970,10010,9980,10030,9980,16923
|
|
20240718,093500,19745703310,9980,9990,9990,9970,7919
|
|
20240718,093400,19666687160,9990,10050,10060,9980,29864
|
|
20240718,093300,19367372980,10040,10090,10090,10040,5255
|
|
20240718,093200,19314586360,10040,10080,10090,10040,7933
|
|
20240718,093100,19234816800,10070,10110,10130,10060,9851
|
|
20240718,093000,19135391440,10100,10050,10120,10030,15084
|
|
20240718,092900,18983472220,10050,10100,10150,10020,17547
|
|
20240718,092800,18806752810,10110,10070,10120,10050,11768
|
|
20240718,092700,18688135530,10070,10040,10080,10020,14134
|
|
20240718,092600,18546065630,10030,10020,10060,10020,14165
|
|
20240718,092500,18403907800,10020,10070,10080,10020,35312
|
|
20240718,092400,18049583060,10060,10050,10170,10030,31130
|
|
20240718,092300,17735719840,10060,10110,10140,10020,27644
|
|
20240718,092200,17456902500,10120,10000,10200,9990,53706
|
|
20240718,092100,16914055940,10010,9980,10020,9950,12032
|
|
20240718,092000,16793748430,10010,9940,10020,9920,45813
|
|
20240718,091900,16337838120,9940,9970,10000,9930,44338
|
|
20240718,091800,15896080830,9970,9950,10040,9940,33702
|
|
20240718,091700,15559713930,9960,10020,10020,9940,54670
|
|
20240718,091600,15013813720,10020,10040,10050,10010,28701
|
|
20240718,091500,14726019270,10010,10100,10130,10010,45874
|
|
20240718,091400,14265400260,10110,10050,10140,10050,20032
|
|
20240718,091300,14063289780,10080,10170,10170,10020,30308
|
|
20240718,091200,13758362110,10170,10230,10240,10130,40265
|
|
20240718,091100,13348431860,10180,10250,10310,10130,58174
|
|
20240718,091000,12753765920,10250,10050,10300,10020,55328
|
|
20240718,090900,12192715580,10040,10090,10110,10020,73305
|
|
20240718,090800,11455497930,10100,10200,10240,10080,53281
|
|
20240718,090700,10915588350,10190,10500,10510,10000,105235
|
|
20240718,090600,9837245330,10500,10600,10630,10500,70968
|
|
20240718,090500,9086678600,10620,10620,10700,10520,116092
|
|
20240718,090400,7855112940,10620,10770,10780,10620,133701
|
|
20240718,090300,6420590270,10760,10740,10830,10700,128912
|
|
20240718,090200,5031760560,10740,10800,10950,10700,465338
|
|
20240718,090100,0,9490,9490,9490,9490,0
|
|
20240718,090000,0,9490,9490,9490,9490,0
|