595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,185100,9366314900,55100,55100,55100,55100,0
|
|
20240718,185000,9366314900,55100,55100,55100,55100,0
|
|
20240718,184900,9366314900,55100,55100,55100,55100,0
|
|
20240718,184800,9366314900,55100,55100,55100,55100,0
|
|
20240718,184700,9366314900,55100,55100,55100,55100,0
|
|
20240718,184600,9366314900,55100,55100,55100,55100,0
|
|
20240718,184500,9366314900,55100,55100,55100,55100,0
|
|
20240718,184400,9366314900,55100,55100,55100,55100,0
|
|
20240718,184300,9366314900,55100,55100,55100,55100,0
|
|
20240718,184200,9366314900,55100,55100,55100,55100,0
|
|
20240718,184100,9366314900,55100,55100,55100,55100,0
|
|
20240718,184000,9366314900,55100,55100,55100,55100,0
|
|
20240718,183900,9366314900,55100,55100,55100,55100,0
|
|
20240718,183800,9366314900,55100,55100,55100,55100,0
|
|
20240718,183700,9366314900,55100,55100,55100,55100,0
|
|
20240718,183600,9366314900,55100,55100,55100,55100,0
|
|
20240718,183500,9366314900,55100,55100,55100,55100,0
|
|
20240718,183400,9366314900,55100,55100,55100,55100,0
|
|
20240718,183300,9366314900,55100,55100,55100,55100,0
|
|
20240718,183200,9366314900,55100,55100,55100,55100,0
|
|
20240718,183100,9366314900,55100,55100,55100,55100,0
|
|
20240718,183000,9366314900,55100,55100,55100,55100,0
|
|
20240718,182900,9366314900,55100,55100,55100,55100,0
|
|
20240718,182800,9366314900,55100,55100,55100,55100,0
|
|
20240718,182700,9366314900,55100,55100,55100,55100,0
|
|
20240718,182600,9366314900,55100,55100,55100,55100,0
|
|
20240718,182500,9366314900,55100,55100,55100,55100,0
|
|
20240718,182400,9366314900,55100,55100,55100,55100,0
|
|
20240718,182300,9366314900,55100,55100,55100,55100,0
|
|
20240718,182200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,182100,9366314900,55100,55100,55100,55100,0
|
|
20240718,182000,9366314900,55100,55100,55100,55100,0
|
|
20240718,181900,9366314900,55100,55100,55100,55100,0
|
|
20240718,181800,9366314900,55100,55100,55100,55100,0
|
|
20240718,181700,9366314900,55100,55100,55100,55100,0
|
|
20240718,181600,9366314900,55100,55100,55100,55100,0
|
|
20240718,181500,9366314900,55100,55100,55100,55100,0
|
|
20240718,181400,9366314900,55100,55100,55100,55100,0
|
|
20240718,181300,9366314900,55100,55100,55100,55100,0
|
|
20240718,181200,9366314900,55100,55100,55100,55100,0
|
|
20240718,181100,9366314900,55100,55100,55100,55100,0
|
|
20240718,181000,9366314900,55100,55100,55100,55100,0
|
|
20240718,180900,9366314900,55100,55100,55100,55100,0
|
|
20240718,180800,9366314900,55100,55100,55100,55100,0
|
|
20240718,180700,9366314900,55100,55100,55100,55100,0
|
|
20240718,180600,9366314900,55100,55100,55100,55100,0
|
|
20240718,180500,9366314900,55100,55100,55100,55100,0
|
|
20240718,180400,9366314900,55100,55100,55100,55100,0
|
|
20240718,180300,9366314900,55100,55100,55100,55100,0
|
|
20240718,180200,9366314900,55100,55100,55100,55100,0
|
|
20240718,180100,9366314900,55100,55100,55100,55100,0
|
|
20240718,180000,9366314900,55100,55100,55100,55100,0
|
|
20240718,175900,9366314900,55100,55100,55100,55100,0
|
|
20240718,175800,9366314900,55100,55100,55100,55100,0
|
|
20240718,175700,9366314900,55100,55100,55100,55100,0
|
|
20240718,175600,9366314900,55100,55100,55100,55100,0
|
|
20240718,175500,9366314900,55100,55100,55100,55100,0
|
|
20240718,175400,9366314900,55100,55100,55100,55100,0
|
|
20240718,175300,9366314900,55100,55100,55100,55100,0
|
|
20240718,175200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,175100,9366314900,55100,55100,55100,55100,0
|
|
20240718,175000,9366314900,55100,55100,55100,55100,0
|
|
20240718,174900,9366314900,55100,55100,55100,55100,0
|
|
20240718,174800,9366314900,55100,55100,55100,55100,0
|
|
20240718,174700,9366314900,55100,55100,55100,55100,0
|
|
20240718,174600,9366314900,55100,55100,55100,55100,0
|
|
20240718,174500,9366314900,55100,55100,55100,55100,0
|
|
20240718,174400,9366314900,55100,55100,55100,55100,0
|
|
20240718,174300,9366314900,55100,55100,55100,55100,0
|
|
20240718,174200,9366314900,55100,55100,55100,55100,0
|
|
20240718,174100,9366314900,55100,55100,55100,55100,0
|
|
20240718,174000,9366314900,55100,55100,55100,55100,0
|
|
20240718,173900,9366314900,55100,55100,55100,55100,0
|
|
20240718,173800,9366314900,55100,55100,55100,55100,0
|
|
20240718,173700,9366314900,55100,55100,55100,55100,0
|
|
20240718,173600,9366314900,55100,55100,55100,55100,0
|
|
20240718,173500,9366314900,55100,55100,55100,55100,0
|
|
20240718,173400,9366314900,55100,55100,55100,55100,0
|
|
20240718,173300,9366314900,55100,55100,55100,55100,0
|
|
20240718,173200,9366314900,55100,55100,55100,55100,0
|
|
20240718,173100,9366314900,55100,55100,55100,55100,0
|
|
20240718,173000,9366314900,55100,55100,55100,55100,0
|
|
20240718,172900,9366314900,55100,55100,55100,55100,0
|
|
20240718,172800,9366314900,55100,55100,55100,55100,0
|
|
20240718,172700,9366314900,55100,55100,55100,55100,0
|
|
20240718,172600,9366314900,55100,55100,55100,55100,0
|
|
20240718,172500,9366314900,55100,55100,55100,55100,0
|
|
20240718,172400,9366314900,55100,55100,55100,55100,0
|
|
20240718,172300,9366314900,55100,55100,55100,55100,0
|
|
20240718,172200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,172100,9366314900,55100,55100,55100,55100,0
|
|
20240718,172000,9366314900,55100,55100,55100,55100,0
|
|
20240718,171900,9366314900,55100,55100,55100,55100,0
|
|
20240718,171800,9366314900,55100,55100,55100,55100,0
|
|
20240718,171700,9366314900,55100,55100,55100,55100,0
|
|
20240718,171600,9366314900,55100,55100,55100,55100,0
|
|
20240718,171500,9366314900,55100,55100,55100,55100,0
|
|
20240718,171400,9366314900,55100,55100,55100,55100,0
|
|
20240718,171300,9366314900,55100,55100,55100,55100,0
|
|
20240718,171200,9366314900,55100,55100,55100,55100,0
|
|
20240718,171100,9366314900,55100,55100,55100,55100,0
|
|
20240718,171000,9366314900,55100,55100,55100,55100,0
|
|
20240718,170900,9366314900,55100,55100,55100,55100,0
|
|
20240718,170800,9366314900,55100,55100,55100,55100,0
|
|
20240718,170700,9366314900,55100,55100,55100,55100,0
|
|
20240718,170600,9366314900,55100,55100,55100,55100,0
|
|
20240718,170500,9366314900,55100,55100,55100,55100,0
|
|
20240718,170400,9366314900,55100,55100,55100,55100,0
|
|
20240718,170300,9366314900,55100,55100,55100,55100,0
|
|
20240718,170200,9366314900,55100,55100,55100,55100,0
|
|
20240718,170100,9366314900,55100,55100,55100,55100,0
|
|
20240718,170000,9366314900,55100,55100,55100,55100,0
|
|
20240718,165900,9366314900,55100,55100,55100,55100,0
|
|
20240718,165800,9366314900,55100,55100,55100,55100,0
|
|
20240718,165700,9366314900,55100,55100,55100,55100,0
|
|
20240718,165600,9366314900,55100,55100,55100,55100,0
|
|
20240718,165500,9366314900,55100,55100,55100,55100,0
|
|
20240718,165400,9366314900,55100,55100,55100,55100,0
|
|
20240718,165300,9366314900,55100,55100,55100,55100,0
|
|
20240718,165200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,165100,9366314900,55100,55100,55100,55100,0
|
|
20240718,165000,9366314900,55100,55100,55100,55100,0
|
|
20240718,164900,9366314900,55100,55100,55100,55100,0
|
|
20240718,164800,9366314900,55100,55100,55100,55100,0
|
|
20240718,164700,9366314900,55100,55100,55100,55100,0
|
|
20240718,164600,9366314900,55100,55100,55100,55100,0
|
|
20240718,164500,9366314900,55100,55100,55100,55100,0
|
|
20240718,164400,9366314900,55100,55100,55100,55100,0
|
|
20240718,164300,9366314900,55100,55100,55100,55100,0
|
|
20240718,164200,9366314900,55100,55100,55100,55100,0
|
|
20240718,164100,9366314900,55100,55100,55100,55100,0
|
|
20240718,164000,9366314900,55100,55100,55100,55100,0
|
|
20240718,163900,9366314900,55100,55100,55100,55100,0
|
|
20240718,163800,9366314900,55100,55100,55100,55100,0
|
|
20240718,163700,9366314900,55100,55100,55100,55100,0
|
|
20240718,163600,9366314900,55100,55100,55100,55100,0
|
|
20240718,163500,9366314900,55100,55100,55100,55100,0
|
|
20240718,163400,9366314900,55100,55100,55100,55100,0
|
|
20240718,163300,9366314900,55100,55100,55100,55100,0
|
|
20240718,163200,9366314900,55100,55100,55100,55100,0
|
|
20240718,163100,9366314900,55100,55100,55100,55100,0
|
|
20240718,163000,9366314900,55100,55100,55100,55100,0
|
|
20240718,162900,9366314900,55100,55100,55100,55100,0
|
|
20240718,162800,9366314900,55100,55100,55100,55100,0
|
|
20240718,162700,9366314900,55100,55100,55100,55100,0
|
|
20240718,162600,9366314900,55100,55100,55100,55100,0
|
|
20240718,162500,9366314900,55100,55100,55100,55100,0
|
|
20240718,162400,9366314900,55100,55100,55100,55100,0
|
|
20240718,162300,9366314900,55100,55100,55100,55100,0
|
|
20240718,162200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,162100,9366314900,55100,55100,55100,55100,0
|
|
20240718,162000,9366314900,55100,55100,55100,55100,0
|
|
20240718,161900,9366314900,55100,55100,55100,55100,0
|
|
20240718,161800,9366314900,55100,55100,55100,55100,0
|
|
20240718,161700,9366314900,55100,55100,55100,55100,0
|
|
20240718,161600,9366314900,55100,55100,55100,55100,0
|
|
20240718,161500,9366314900,55100,55100,55100,55100,0
|
|
20240718,161400,9366314900,55100,55100,55100,55100,0
|
|
20240718,161300,9366314900,55100,55100,55100,55100,0
|
|
20240718,161200,9366314900,55100,55100,55100,55100,0
|
|
20240718,161100,9366314900,55100,55100,55100,55100,0
|
|
20240718,161000,9366314900,55100,55100,55100,55100,0
|
|
20240718,160900,9366314900,55100,55100,55100,55100,0
|
|
20240718,160800,9366314900,55100,55100,55100,55100,0
|
|
20240718,160700,9366314900,55100,55100,55100,55100,0
|
|
20240718,160600,9366314900,55100,55100,55100,55100,0
|
|
20240718,160500,9366314900,55100,55100,55100,55100,0
|
|
20240718,160400,9366314900,55100,55100,55100,55100,0
|
|
20240718,160300,9366314900,55100,55100,55100,55100,0
|
|
20240718,160200,9366314900,55100,55100,55100,55100,0
|
|
20240718,160100,9366314900,55100,55100,55100,55100,0
|
|
20240718,160000,9366314900,55100,55100,55100,55100,0
|
|
20240718,155900,9366314900,55100,55100,55100,55100,0
|
|
20240718,155800,9366314900,55100,55100,55100,55100,0
|
|
20240718,155700,9366314900,55100,55100,55100,55100,0
|
|
20240718,155600,9366314900,55100,55100,55100,55100,0
|
|
20240718,155500,9366314900,55100,55100,55100,55100,0
|
|
20240718,155400,9366314900,55100,55100,55100,55100,0
|
|
20240718,155300,9366314900,55100,55100,55100,55100,0
|
|
20240718,155200,9366314900,55100,55100,55100,55100,4578
|
|
20240718,155100,9366314900,55100,55100,55100,55100,0
|
|
20240718,155000,9366314900,55100,55100,55100,55100,0
|
|
20240718,154900,9366314900,55100,55100,55100,55100,0
|
|
20240718,154800,9366314900,55100,55100,55100,55100,0
|
|
20240718,154700,9366314900,55100,55100,55100,55100,0
|
|
20240718,154600,9366314900,55100,55100,55100,55100,0
|
|
20240718,154500,9366314900,55100,55100,55100,55100,0
|
|
20240718,154400,9366314900,55100,55100,55100,55100,0
|
|
20240718,154300,9366314900,55100,55100,55100,55100,0
|
|
20240718,154200,9366314900,55100,55100,55100,55100,0
|
|
20240718,154100,9366314900,55100,55100,55100,55100,0
|
|
20240718,154000,9366314900,55100,55100,55100,55100,0
|
|
20240718,153900,9366314900,55100,55100,55100,55100,0
|
|
20240718,153800,9366314900,55100,55100,55100,55100,0
|
|
20240718,153700,9366314900,55100,55100,55100,55100,0
|
|
20240718,153600,9366314900,55100,55100,55100,55100,0
|
|
20240718,153500,9366314900,55100,55100,55100,55100,0
|
|
20240718,153400,9366314900,55100,55100,55100,55100,0
|
|
20240718,153300,9366314900,55100,55100,55100,55100,0
|
|
20240718,153200,9366314900,55100,55100,55100,55100,0
|
|
20240718,153100,9366314900,55100,55100,55100,55100,0
|
|
20240718,153000,9366314900,55100,55100,55100,55100,4578
|
|
20240718,152900,9114067100,55000,55000,55000,55000,0
|
|
20240718,152800,9114067100,55000,55000,55000,55000,0
|
|
20240718,152700,9114067100,55000,55000,55000,55000,0
|
|
20240718,152600,9114067100,55000,55000,55000,55000,0
|
|
20240718,152500,9114067100,55000,55000,55000,55000,0
|
|
20240718,152400,9114067100,55000,55000,55000,55000,0
|
|
20240718,152300,9114067100,55000,55000,55000,55000,0
|
|
20240718,152200,9114067100,55000,55000,55000,55000,0
|
|
20240718,152100,9114067100,55000,55000,55000,55000,0
|
|
20240718,152000,9114067100,55000,55000,55000,55000,0
|
|
20240718,151900,9114067100,55000,54800,55000,54700,2075
|
|
20240718,151800,9000187500,54700,54800,54800,54700,893
|
|
20240718,151700,8951322500,54700,54600,54800,54600,603
|
|
20240718,151600,8918339800,54700,54600,54700,54600,206
|
|
20240718,151500,8907075300,54600,54700,54700,54600,131
|
|
20240718,151400,8899916800,54600,54700,54700,54600,1178
|
|
20240718,151300,8835596000,54600,54700,54800,54600,358
|
|
20240718,151200,8816012000,54700,54600,54700,54600,1067
|
|
20240718,151100,8757648900,54700,54700,54700,54600,143
|
|
20240718,151000,8749831500,54700,54700,54700,54600,100
|
|
20240718,150900,8744366900,54600,54600,54700,54600,642
|
|
20240718,150800,8709258000,54700,54600,54700,54600,115
|
|
20240718,150700,8702972100,54700,54700,54800,54600,1006
|
|
20240718,150600,8647947300,54600,54600,54700,54600,525
|
|
20240718,150500,8619237100,54600,54600,54700,54600,71
|
|
20240718,150400,8615359700,54600,54600,54700,54600,97
|
|
20240718,150300,8610061300,54600,54600,54700,54600,295
|
|
20240718,150200,8593942900,54600,54600,54700,54600,41
|
|
20240718,150100,8591703400,54600,54600,54700,54600,92
|
|
20240718,150000,8586677200,54600,54600,54800,54600,179
|
|
20240718,145900,8576884000,54600,54600,54700,54500,282
|
|
20240718,145800,8561473400,54600,54600,54700,54600,581
|
|
20240718,145700,8529746200,54600,54700,54700,54600,416
|
|
20240718,145600,8507005600,54700,54600,54700,54500,391
|
|
20240718,145500,8485651500,54600,54600,54700,54600,339
|
|
20240718,145400,8467138400,54600,54900,54900,54600,296
|
|
20240718,145300,8450926400,54600,54600,54900,54600,209
|
|
20240718,145200,8439499500,54600,54700,54700,54600,94
|
|
20240718,145100,8434361400,54700,54700,54800,54600,96
|
|
20240718,145000,8429103800,54700,54800,54800,54700,770
|
|
20240718,144900,8386982800,54800,54800,54800,54700,332
|
|
20240718,144800,8368806200,54800,54700,54900,54700,247
|
|
20240718,144700,8355271800,54700,54900,54900,54700,1001
|
|
20240718,144600,8300352800,54900,54900,55000,54900,247
|
|
20240718,144500,8286784400,55000,54900,55000,54900,159
|
|
20240718,144400,8278042200,54900,54900,55000,54900,379
|
|
20240718,144300,8257223300,55000,54900,55000,54900,339
|
|
20240718,144200,8238596800,54900,54800,54900,54800,370
|
|
20240718,144100,8218285800,54900,54900,54900,54800,152
|
|
20240718,144000,8209945100,54900,54800,54900,54800,201
|
|
20240718,143900,8198914900,54800,54900,54900,54800,155
|
|
20240718,143800,8190407000,54800,54800,54900,54700,369
|
|
20240718,143700,8170184300,54800,54700,54800,54700,231
|
|
20240718,143600,8157533400,54800,54700,54800,54700,187
|
|
20240718,143500,8147286800,54700,54700,54800,54700,96
|
|
20240718,143400,8142029700,54800,54800,54800,54700,285
|
|
20240718,143300,8126431900,54700,54700,54900,54700,444
|
|
20240718,143200,8102115300,54700,54600,54800,54600,160
|
|
20240718,143100,8093356200,54700,54800,54800,54700,194
|
|
20240718,143000,8082732800,54600,54700,54800,54600,194
|
|
20240718,142900,8072108100,54800,54600,54800,54600,180
|
|
20240718,142800,8062262300,54700,54700,54800,54600,122
|
|
20240718,142700,8055585200,54800,54700,54800,54600,311
|
|
20240718,142600,8038554300,54600,54500,54700,54500,204
|
|
20240718,142500,8027408200,54700,54700,54700,54500,66
|
|
20240718,142400,8023801300,54700,54500,54700,54500,178
|
|
20240718,142300,8014066600,54700,54600,54700,54500,347
|
|
20240718,142200,7995137900,54600,54600,54700,54500,176
|
|
20240718,142100,7985525400,54600,54700,54800,54500,161
|
|
20240718,142000,7976728700,54500,54700,54700,54500,123
|
|
20240718,141900,7970014900,54600,54600,54700,54500,1030
|
|
20240718,141800,7913835900,54500,54500,54700,54500,115
|
|
20240718,141700,7907555100,54500,54600,54700,54500,140
|
|
20240718,141600,7899916400,54600,54500,54600,54400,71
|
|
20240718,141500,7896043400,54400,54400,54700,54400,88
|
|
20240718,141400,7891239900,54400,54400,54600,54400,88
|
|
20240718,141300,7886447200,54500,54400,54500,54400,65
|
|
20240718,141200,7882906400,54500,54400,54600,54400,105
|
|
20240718,141100,7877185700,54400,54500,54500,54400,176
|
|
20240718,141000,7867602600,54500,54500,54500,54400,113
|
|
20240718,140900,7861445000,54600,54600,54600,54400,84
|
|
20240718,140800,7856863400,54600,54600,54600,54400,93
|
|
20240718,140700,7851796400,54400,54500,54600,54400,164
|
|
20240718,140600,7842860800,54400,54400,54500,54300,123
|
|
20240718,140500,7836162600,54300,54300,54300,54300,56
|
|
20240718,140400,7833121800,54300,54300,54400,54300,426
|
|
20240718,140300,7809986900,54300,54300,54500,54300,154
|
|
20240718,140200,7801615600,54400,54400,54400,54300,124
|
|
20240718,140100,7794874800,54400,54400,54400,54400,21
|
|
20240718,140000,7793732400,54500,54300,54600,54300,163
|
|
20240718,135900,7784854200,54300,54400,54400,54300,101
|
|
20240718,135800,7779359900,54400,54400,54600,54400,133
|
|
20240718,135700,7772121000,54400,54400,54500,54400,346
|
|
20240718,135600,7753274500,54400,54300,54400,54300,73
|
|
20240718,135500,7749308200,54300,54300,54300,54300,6
|
|
20240718,135400,7748982400,54300,54300,54500,54300,238
|
|
20240718,135300,7736022900,54300,54500,54500,54300,985
|
|
20240718,135200,7682388300,54400,54300,54400,54300,41
|
|
20240718,135100,7680159800,54300,54200,54500,54200,719
|
|
20240718,135000,7641125600,54200,54400,54400,54200,280
|
|
20240718,134900,7625938200,54400,54400,54500,54300,251
|
|
20240718,134800,7612279500,54400,54200,54400,54200,292
|
|
20240718,134700,7596408800,54200,54300,54400,54200,247
|
|
20240718,134600,7583014500,54200,54200,54400,54200,272
|
|
20240718,134500,7568233900,54200,54300,54300,54200,138
|
|
20240718,134400,7560749700,54200,54200,54300,54200,145
|
|
20240718,134300,7552879800,54300,54300,54400,54200,112
|
|
20240718,134200,7546796400,54200,54200,54400,54200,124
|
|
20240718,134100,7540064300,54200,54200,54400,54200,80
|
|
20240718,134000,7535718600,54200,54300,54400,54200,55
|
|
20240718,133900,7532731200,54100,54200,54400,54100,364
|
|
20240718,133800,7512967200,54200,54300,54300,54000,2503
|
|
20240718,133700,7377443600,54400,54400,54400,54300,140
|
|
20240718,133600,7369838400,54400,54300,54500,54300,104
|
|
20240718,133500,7364181400,54300,54300,54300,54300,10
|
|
20240718,133400,7363638400,54300,54200,54400,54200,33
|
|
20240718,133300,7361846700,54300,54400,54500,54200,113
|
|
20240718,133200,7355704700,54400,54300,54400,54300,652
|
|
20240718,133100,7320300300,54300,54300,54500,54300,19
|
|
20240718,133000,7319267400,54300,54300,54700,54300,130
|
|
20240718,132900,7312186100,54500,54700,54700,54300,64
|
|
20240718,132800,7308693100,54700,54300,54700,54300,48
|
|
20240718,132700,7306071900,54300,54400,54700,54300,116
|
|
20240718,132600,7299750800,54500,54300,54500,54300,12
|
|
20240718,132500,7299097700,54300,54400,54500,54300,42
|
|
20240718,132400,7296815400,54500,54600,54700,54400,1235
|
|
20240718,132300,7229453300,54600,54700,54700,54600,40
|
|
20240718,132200,7227267100,54700,54600,54700,54600,86
|
|
20240718,132100,7222569600,54700,54700,54900,54600,116
|
|
20240718,132000,7216210800,54600,54600,54700,54600,21
|
|
20240718,131900,7215064100,54600,54600,54700,54600,61
|
|
20240718,131800,7211732100,54700,54600,54900,54600,122
|
|
20240718,131700,7205047300,54600,54600,54600,54600,19
|
|
20240718,131600,7204009900,54600,54600,54800,54600,73
|
|
20240718,131500,7200021500,54800,54600,54900,54600,81
|
|
20240718,131400,7195583600,54600,54600,54600,54600,20
|
|
20240718,131300,7194491600,54600,54800,54800,54600,67
|
|
20240718,131200,7190833000,54800,54700,54900,54600,176
|
|
20240718,131100,7181200300,54700,54700,54700,54700,24
|
|
20240718,131000,7179887500,54700,54800,54800,54700,172
|
|
20240718,130900,7170463900,54900,54900,55000,54700,426
|
|
20240718,130800,7147077200,54700,54600,54800,54600,1073
|
|
20240718,130700,7088376500,54600,54600,54700,54500,188
|
|
20240718,130600,7078109900,54600,54700,54700,54500,160
|
|
20240718,130500,7069366300,54600,54500,54600,54500,28
|
|
20240718,130400,7067839200,54500,54600,54700,54500,118
|
|
20240718,130300,7061398200,54600,54400,54700,54400,90
|
|
20240718,130200,7056484500,54400,54500,54700,54400,39
|
|
20240718,130100,7054354400,54400,54600,54600,54400,85
|
|
20240718,130000,7049724900,54500,54400,54500,54400,443
|
|
20240718,125900,7025583600,54500,54400,54500,54400,561
|
|
20240718,125800,6995064700,54500,54500,54500,54400,88
|
|
20240718,125700,6990274200,54400,54500,54500,54400,54
|
|
20240718,125600,6987332300,54400,54400,54500,54400,36
|
|
20240718,125500,6985372100,54400,54400,54500,54400,695
|
|
20240718,125400,6947508000,54400,54500,54500,54400,52
|
|
20240718,125300,6944674300,54400,54400,54500,54400,810
|
|
20240718,125200,6900530900,54400,54400,54500,54400,156
|
|
20240718,125100,6892044300,54400,54500,54500,54400,85
|
|
20240718,125000,6887415200,54400,54400,54500,54400,103
|
|
20240718,124900,6881810000,54500,54400,54500,54400,102
|
|
20240718,124800,6876257800,54400,54500,54500,54400,91
|
|
20240718,124700,6871300000,54300,54300,54400,54200,610
|
|
20240718,124600,6838128300,54300,54100,54300,54100,75
|
|
20240718,124500,6834057800,54400,54300,54400,54200,65
|
|
20240718,124400,6830523200,54100,54200,54300,54100,150
|
|
20240718,124300,6822395400,54300,54200,54400,54100,533
|
|
20240718,124200,6793506100,54200,54200,54400,54200,138
|
|
20240718,124100,6786012600,54200,54200,54200,54200,92
|
|
20240718,124000,6781026200,54200,54200,54200,54200,269
|
|
20240718,123900,6766446400,54400,54200,54400,54200,261
|
|
20240718,123800,6752269300,54200,54200,54200,54200,54
|
|
20240718,123700,6749342500,54200,54200,54300,54200,34
|
|
20240718,123600,6747497900,54200,54100,54400,54100,281
|
|
20240718,123500,6732264200,54100,54100,54100,54100,59
|
|
20240718,123400,6729072300,54200,54400,54400,54100,2522
|
|
20240718,123300,6592511700,54300,54400,54400,54300,68
|
|
20240718,123200,6588815100,54400,54300,54400,54300,103
|
|
20240718,123100,6583221700,54300,54300,54300,54300,8
|
|
20240718,123000,6582787300,54300,54300,54400,54300,83
|
|
20240718,122900,6578274900,54300,54300,54300,54300,171
|
|
20240718,122800,6568989600,54300,54300,54300,54300,241
|
|
20240718,122700,6555903300,54400,54300,54400,54300,61
|
|
20240718,122600,6552586800,54300,54300,54300,54300,52
|
|
20240718,122500,6549763200,54300,54300,54300,54300,37
|
|
20240718,122400,6547754100,54300,54300,54400,54300,63
|
|
20240718,122300,6544328000,54300,54400,54400,54300,84
|
|
20240718,122200,6539766500,54300,54300,54300,54300,9
|
|
20240718,122100,6539277800,54300,54400,54400,54300,76
|
|
20240718,122000,6535146100,54300,54300,54400,54300,134
|
|
20240718,121900,6527866500,54300,54300,54300,54200,132
|
|
20240718,121800,6520699600,54300,54200,54400,54200,159
|
|
20240718,121700,6512070300,54200,54400,54400,54200,59
|
|
20240718,121600,6508867500,54400,54300,54400,54300,40
|
|
20240718,121500,6506692500,54300,54200,54400,54200,397
|
|
20240718,121400,6485136400,54300,54100,54300,54100,2647
|
|
20240718,121300,6341547000,54100,54100,54200,54100,1415
|
|
20240718,121200,6264991400,54200,54200,54300,54200,968
|
|
20240718,121100,6212520400,54300,54300,54300,54300,509
|
|
20240718,121000,6184881700,54200,54200,54300,54200,475
|
|
20240718,120900,6159096700,54200,54200,54300,54200,175
|
|
20240718,120800,6149606700,54200,54200,54200,54200,17
|
|
20240718,120700,6148685300,54200,54200,54300,54200,179
|
|
20240718,120600,6138983000,54200,54300,54300,54200,147
|
|
20240718,120500,6131009000,54300,54300,54300,54200,375
|
|
20240718,120400,6110647500,54300,54300,54300,54300,26
|
|
20240718,120300,6109235700,54300,54300,54300,54200,1056
|
|
20240718,120200,6051899400,54200,54200,54200,54200,49
|
|
20240718,120100,6049243600,54200,54200,54200,54200,211
|
|
20240718,120000,6037807400,54300,54300,54300,54200,194
|
|
20240718,115900,6027286500,54200,54200,54300,54200,80
|
|
20240718,115800,6022949000,54200,54400,54400,54200,996
|
|
20240718,115700,5968867600,54400,54400,54500,54300,835
|
|
20240718,115600,5923375400,54400,54300,54400,54300,70
|
|
20240718,115500,5919569500,54300,54300,54300,54300,14
|
|
20240718,115400,5918809300,54400,54300,54500,54300,223
|
|
20240718,115300,5906686000,54300,54400,54400,54300,16
|
|
20240718,115200,5905816000,54400,54300,54400,54300,23
|
|
20240718,115100,5904565600,54300,54400,54500,54300,123
|
|
20240718,115000,5897875700,54400,54300,54400,54300,368
|
|
20240718,114900,5877873500,54400,54400,54500,54400,73
|
|
20240718,114800,5873896300,54300,54500,54500,54300,165
|
|
20240718,114700,5864920600,54500,54300,54500,54300,254
|
|
20240718,114600,5851100800,54400,54300,54500,54300,144
|
|
20240718,114500,5843266100,54400,54400,54500,54300,323
|
|
20240718,114400,5825695300,54400,54400,54400,54300,52
|
|
20240718,114300,5822868300,54400,54300,54400,54300,118
|
|
20240718,114200,5816456700,54300,54300,54600,54300,288
|
|
20240718,114100,5800780500,54300,54400,54400,54300,55
|
|
20240718,114000,5797792200,54300,54300,54500,54300,212
|
|
20240718,113900,5786260800,54300,54300,54500,54300,323
|
|
20240718,113800,5768691800,54300,54400,54400,54300,137
|
|
20240718,113700,5761240300,54300,54300,54400,54300,79
|
|
20240718,113600,5756948300,54400,54300,54400,54300,367
|
|
20240718,113500,5736993600,54300,54400,54400,54300,44
|
|
20240718,113400,5734603400,54300,54300,54500,54300,103
|
|
20240718,113300,5729003400,54400,54400,54700,54400,54
|
|
20240718,113200,5726054300,54300,54500,54500,54300,465
|
|
20240718,113100,5700775400,54400,54500,54600,54400,72
|
|
20240718,113000,5696857400,54500,54400,54600,54300,421
|
|
20240718,112900,5673908700,54400,54500,54600,54400,101
|
|
20240718,112800,5668403200,54500,54400,54500,54400,174
|
|
20240718,112700,5658936600,54400,54500,54700,54400,309
|
|
20240718,112600,5642096600,54400,54400,54400,54400,264
|
|
20240718,112500,5627735000,54400,54500,54500,54400,149
|
|
20240718,112400,5619620100,54500,54400,54700,54400,170
|
|
20240718,112300,5610338700,54600,54400,54600,54400,42
|
|
20240718,112200,5608046900,54400,54400,54500,54400,69
|
|
20240718,112100,5604292600,54500,54500,54700,54500,110
|
|
20240718,112000,5598283900,54400,54500,54500,54400,54
|
|
20240718,111900,5595343700,54300,54500,54500,54300,221
|
|
20240718,111800,5583311300,54500,54300,54500,54300,484
|
|
20240718,111700,5556963800,54300,54300,54500,54300,26
|
|
20240718,111600,5555550900,54300,54300,54500,54300,273
|
|
20240718,111500,5540689900,54400,54300,54400,54300,147
|
|
20240718,111400,5532694000,54400,54200,54400,54200,152
|
|
20240718,111300,5524443100,54200,54300,54300,54200,321
|
|
20240718,111200,5507015800,54400,54500,54500,54300,326
|
|
20240718,111100,5489281500,54400,54400,54500,54400,242
|
|
20240718,111000,5476114700,54500,54500,54500,54500,22
|
|
20240718,110900,5474915700,54500,54400,54700,54400,245
|
|
20240718,110800,5461545200,54500,54400,54500,54400,58
|
|
20240718,110700,5458389800,54500,54500,54500,54500,18
|
|
20240718,110600,5457408800,54400,54400,54500,54400,787
|
|
20240718,110500,5414533500,54400,54400,54400,54300,111
|
|
20240718,110400,5408496800,54500,54400,54500,54400,25
|
|
20240718,110300,5407135300,54400,54300,54500,54300,214
|
|
20240718,110200,5395498600,54300,54400,54400,54300,66
|
|
20240718,110100,5391914700,54400,54400,54400,54300,93
|
|
20240718,110000,5386857200,54400,54400,54500,54400,158
|
|
20240718,105900,5378250700,54400,54500,54500,54300,536
|
|
20240718,105800,5349054500,54400,54400,54500,54400,1000
|
|
20240718,105700,5294653800,54400,54400,54600,54300,2149
|
|
20240718,105600,5177749700,54500,54600,54600,54500,291
|
|
20240718,105500,5161881300,54500,54500,54500,54500,220
|
|
20240718,105400,5149891300,54600,54600,54600,54400,132
|
|
20240718,105300,5142693100,54400,54400,54500,54400,144
|
|
20240718,105200,5134857200,54400,54600,54700,54400,746
|
|
20240718,105100,5094190700,54700,54600,54700,54500,279
|
|
20240718,105000,5078953000,54600,54600,54600,54500,162
|
|
20240718,104900,5070113600,54600,54600,54600,54500,88
|
|
20240718,104800,5065309700,54600,54600,54700,54600,707
|
|
20240718,104700,5026698900,54600,54700,54700,54600,141
|
|
20240718,104600,5018993800,54700,54700,54700,54700,7
|
|
20240718,104500,5018610900,54800,54700,54800,54700,91
|
|
20240718,104400,5013624800,54700,54800,54800,54600,1166
|
|
20240718,104300,4949760500,54800,54800,54800,54800,58
|
|
20240718,104200,4946582100,54800,54800,54900,54800,58
|
|
20240718,104100,4943403600,54800,54800,54900,54600,1690
|
|
20240718,104000,4850825900,54800,54900,54900,54800,11
|
|
20240718,103900,4850222100,54900,54900,55000,54800,202
|
|
20240718,103800,4839146600,54900,54800,55000,54800,581
|
|
20240718,103700,4807233800,54700,54700,54900,54600,107
|
|
20240718,103600,4801380000,54500,54900,54900,54500,255
|
|
20240718,103500,4787459000,54900,54700,54900,54600,2038
|
|
20240718,103400,4675798100,54600,54600,54700,54600,145
|
|
20240718,103300,4667868700,54700,54600,54700,54500,115
|
|
20240718,103200,4661591100,54500,54600,54600,54500,23
|
|
20240718,103100,4660336000,54600,54600,54600,54500,52
|
|
20240718,103000,4657498900,54600,54600,54700,54600,226
|
|
20240718,102900,4645158200,54600,54600,54600,54500,77
|
|
20240718,102800,4640958000,54600,54600,54700,54500,390
|
|
20240718,102700,4619665000,54600,54700,54700,54600,61
|
|
20240718,102600,4616332300,54700,54600,54800,54600,59
|
|
20240718,102500,4613106200,54800,54800,54800,54800,27
|
|
20240718,102400,4611626600,54800,54700,54800,54600,198
|
|
20240718,102300,4600791500,54700,54700,54800,54700,92
|
|
20240718,102200,4595754600,54800,54800,54800,54800,269
|
|
20240718,102100,4581013400,54800,54900,54900,54700,634
|
|
20240718,102000,4546328000,54800,54700,54800,54700,37
|
|
20240718,101900,4544301100,54500,54600,54600,54500,1591
|
|
20240718,101800,4457435500,54600,54800,54900,54600,86
|
|
20240718,101700,4452730100,54900,54600,54900,54600,307
|
|
20240718,101600,4435966100,54900,54500,54900,54500,190
|
|
20240718,101500,4425573600,54500,54600,54600,54500,26
|
|
20240718,101400,4424155600,54500,54500,54600,54500,118
|
|
20240718,101300,4417718900,54500,54500,54500,54500,159
|
|
20240718,101200,4409053400,54500,54700,54700,54500,322
|
|
20240718,101100,4391499300,54700,54700,54700,54600,25
|
|
20240718,101000,4390132900,54700,54700,54700,54700,68
|
|
20240718,100900,4386413300,54700,54600,54800,54500,1891
|
|
20240718,100800,4282972500,54500,54700,54700,54500,95
|
|
20240718,100700,4277794800,54600,54700,54700,54600,34
|
|
20240718,100600,4275938300,54600,54700,54700,54500,121
|
|
20240718,100500,4269339400,54600,54600,54600,54500,215
|
|
20240718,100400,4257608900,54500,54500,54500,54400,170
|
|
20240718,100300,4248344700,54500,54500,54500,54300,269
|
|
20240718,100200,4233697200,54500,54500,54500,54500,5
|
|
20240718,100100,4233424700,54500,54500,54500,54100,3766
|
|
20240718,100000,4028835800,54500,54500,54700,54400,128
|
|
20240718,095900,4021855000,54500,54500,54600,54400,753
|
|
20240718,095800,3980811200,54500,54500,54500,54500,213
|
|
20240718,095700,3969202700,54700,54700,54700,54700,30
|
|
20240718,095600,3967561700,54700,54500,54700,54400,1503
|
|
20240718,095500,3885521700,54500,54400,54500,54400,110
|
|
20240718,095400,3879536700,54500,54700,54700,54500,753
|
|
20240718,095300,3838433300,54700,54600,54700,54600,213
|
|
20240718,095200,3826784100,54600,54400,54600,54400,137
|
|
20240718,095100,3819311300,54700,54600,54800,54400,1137
|
|
20240718,095000,3757284000,54600,54600,54600,54500,300
|
|
20240718,094900,3740927900,54600,54600,54600,54500,175
|
|
20240718,094800,3731383400,54600,54200,54700,54200,3873
|
|
20240718,094700,3520336100,54200,54500,54500,54200,299
|
|
20240718,094600,3504098300,54300,54400,54500,54300,411
|
|
20240718,094500,3481758100,54300,54600,54600,54000,8472
|
|
20240718,094400,3022256900,54500,54500,54700,54500,2854
|
|
20240718,094300,2866663200,54500,54700,54800,54500,1859
|
|
20240718,094200,2765126800,54700,54900,54900,54700,1026
|
|
20240718,094100,2708926300,54900,55200,55200,54900,2535
|
|
20240718,094000,2569418700,55200,55300,55300,55100,350
|
|
20240718,093900,2550101700,55200,55200,55400,55200,293
|
|
20240718,093800,2533926300,55200,55100,55300,55100,1865
|
|
20240718,093700,2430862600,55200,55100,55300,55100,1897
|
|
20240718,093600,2326158000,55100,55100,55200,55100,641
|
|
20240718,093500,2290795400,55200,55200,55300,55200,206
|
|
20240718,093400,2279423900,55400,55300,55400,55200,195
|
|
20240718,093300,2268639400,55500,55300,55500,55200,377
|
|
20240718,093200,2247757500,55300,55300,55300,55200,312
|
|
20240718,093100,2230518100,55300,55400,55400,55300,179
|
|
20240718,093000,2220615400,55400,55400,55400,55400,41
|
|
20240718,092900,2218344000,55400,55300,55400,55300,151
|
|
20240718,092800,2209989900,55300,55400,55400,55300,224
|
|
20240718,092700,2197595900,55400,55400,55400,55300,184
|
|
20240718,092600,2187408400,55400,55400,55500,55400,1032
|
|
20240718,092500,2130146300,55500,55500,55500,55500,36
|
|
20240718,092400,2128148300,55500,55400,55500,55400,212
|
|
20240718,092300,2116400600,55400,55500,55500,55400,286
|
|
20240718,092200,2100527700,55500,55600,55600,55500,903
|
|
20240718,092100,2050325100,55600,55600,55800,55500,2557
|
|
20240718,092000,1908290900,55500,55400,55500,55300,425
|
|
20240718,091900,1884730500,55400,55200,55500,55100,2536
|
|
20240718,091800,1744351000,55200,55600,55600,55200,1421
|
|
20240718,091700,1665673600,55600,55800,55800,55500,2400
|
|
20240718,091600,1532108000,55800,55500,55800,55500,1181
|
|
20240718,091500,1466416700,55400,55400,55700,55400,686
|
|
20240718,091400,1428327800,55300,55400,55600,55300,321
|
|
20240718,091300,1410545700,55400,55400,55600,55300,1531
|
|
20240718,091200,1325698100,55400,55600,55600,55400,1450
|
|
20240718,091100,1245317700,55600,55700,55800,55500,1514
|
|
20240718,091000,1161253200,55500,55500,55800,55400,800
|
|
20240718,090900,1116800800,55200,55000,55600,55000,2241
|
|
20240718,090800,992662200,55000,55300,55300,55000,1433
|
|
20240718,090700,913765500,55300,55100,55400,55000,1076
|
|
20240718,090600,854440600,55100,55300,55600,55100,3006
|
|
20240718,090500,687728200,55300,55300,55500,54900,1473
|
|
20240718,090400,606534700,55300,55500,55500,55300,360
|
|
20240718,090300,586598500,55500,55500,55700,55100,913
|
|
20240718,090200,535999600,55600,55300,55600,55100,3439
|
|
20240718,090100,346317000,55300,55400,55400,55200,2163
|
|
20240718,090000,226707500,55400,55600,56200,55400,4074
|