665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200200,263271700,27050,27050,27050,27050,801
|
|
20240718,200100,263271700,27050,27050,27050,27050,0
|
|
20240718,200000,263271700,27050,27050,27050,27050,0
|
|
20240718,195900,263271700,27050,27050,27050,27050,0
|
|
20240718,195800,263271700,27050,27050,27050,27050,0
|
|
20240718,195700,263271700,27050,27050,27050,27050,0
|
|
20240718,195600,263271700,27050,27050,27050,27050,0
|
|
20240718,195500,263271700,27050,27050,27050,27050,0
|
|
20240718,195400,263271700,27050,27050,27050,27050,0
|
|
20240718,195300,263271700,27050,27050,27050,27050,0
|
|
20240718,195200,263271700,27050,27050,27050,27050,0
|
|
20240718,195100,263271700,27050,27050,27050,27050,0
|
|
20240718,195000,263271700,27050,27050,27050,27050,0
|
|
20240718,194900,263271700,27050,27050,27050,27050,0
|
|
20240718,194800,263271700,27050,27050,27050,27050,0
|
|
20240718,194700,263271700,27050,27050,27050,27050,0
|
|
20240718,194600,263271700,27050,27050,27050,27050,0
|
|
20240718,194500,263271700,27050,27050,27050,27050,0
|
|
20240718,194400,263271700,27050,27050,27050,27050,0
|
|
20240718,194300,263271700,27050,27050,27050,27050,0
|
|
20240718,194200,263271700,27050,27050,27050,27050,0
|
|
20240718,194100,263271700,27050,27050,27050,27050,0
|
|
20240718,194000,263271700,27050,27050,27050,27050,0
|
|
20240718,193900,263271700,27050,27050,27050,27050,0
|
|
20240718,193800,263271700,27050,27050,27050,27050,0
|
|
20240718,193700,263271700,27050,27050,27050,27050,0
|
|
20240718,193600,263271700,27050,27050,27050,27050,0
|
|
20240718,193500,263271700,27050,27050,27050,27050,0
|
|
20240718,193400,263271700,27050,27050,27050,27050,0
|
|
20240718,193300,263271700,27050,27050,27050,27050,0
|
|
20240718,193200,263271700,27050,27050,27050,27050,801
|
|
20240718,193100,263271700,27050,27050,27050,27050,0
|
|
20240718,193000,263271700,27050,27050,27050,27050,0
|
|
20240718,192900,263271700,27050,27050,27050,27050,0
|
|
20240718,192800,263271700,27050,27050,27050,27050,0
|
|
20240718,192700,263271700,27050,27050,27050,27050,0
|
|
20240718,192600,263271700,27050,27050,27050,27050,0
|
|
20240718,192500,263271700,27050,27050,27050,27050,0
|
|
20240718,192400,263271700,27050,27050,27050,27050,0
|
|
20240718,192300,263271700,27050,27050,27050,27050,0
|
|
20240718,192200,263271700,27050,27050,27050,27050,0
|
|
20240718,192100,263271700,27050,27050,27050,27050,0
|
|
20240718,192000,263271700,27050,27050,27050,27050,0
|
|
20240718,191900,263271700,27050,27050,27050,27050,0
|
|
20240718,191800,263271700,27050,27050,27050,27050,0
|
|
20240718,191700,263271700,27050,27050,27050,27050,0
|
|
20240718,191600,263271700,27050,27050,27050,27050,0
|
|
20240718,191500,263271700,27050,27050,27050,27050,0
|
|
20240718,191400,263271700,27050,27050,27050,27050,0
|
|
20240718,191300,263271700,27050,27050,27050,27050,0
|
|
20240718,191200,263271700,27050,27050,27050,27050,0
|
|
20240718,191100,263271700,27050,27050,27050,27050,0
|
|
20240718,191000,263271700,27050,27050,27050,27050,0
|
|
20240718,190900,263271700,27050,27050,27050,27050,0
|
|
20240718,190800,263271700,27050,27050,27050,27050,0
|
|
20240718,190700,263271700,27050,27050,27050,27050,0
|
|
20240718,190600,263271700,27050,27050,27050,27050,0
|
|
20240718,190500,263271700,27050,27050,27050,27050,0
|
|
20240718,190400,263271700,27050,27050,27050,27050,0
|
|
20240718,190300,263271700,27050,27050,27050,27050,0
|
|
20240718,190200,263271700,27050,27050,27050,27050,801
|
|
20240718,190100,263271700,27050,27050,27050,27050,0
|
|
20240718,190000,263271700,27050,27050,27050,27050,0
|
|
20240718,185900,263271700,27050,27050,27050,27050,0
|
|
20240718,185800,263271700,27050,27050,27050,27050,0
|
|
20240718,185700,263271700,27050,27050,27050,27050,0
|
|
20240718,185600,263271700,27050,27050,27050,27050,0
|
|
20240718,185500,263271700,27050,27050,27050,27050,0
|
|
20240718,185400,263271700,27050,27050,27050,27050,0
|
|
20240718,185300,263271700,27050,27050,27050,27050,0
|
|
20240718,185200,263271700,27050,27050,27050,27050,0
|
|
20240718,185100,263271700,27050,27050,27050,27050,0
|
|
20240718,185000,263271700,27050,27050,27050,27050,0
|
|
20240718,184900,263271700,27050,27050,27050,27050,0
|
|
20240718,184800,263271700,27050,27050,27050,27050,0
|
|
20240718,184700,263271700,27050,27050,27050,27050,0
|
|
20240718,184600,263271700,27050,27050,27050,27050,0
|
|
20240718,184500,263271700,27050,27050,27050,27050,0
|
|
20240718,184400,263271700,27050,27050,27050,27050,0
|
|
20240718,184300,263271700,27050,27050,27050,27050,0
|
|
20240718,184200,263271700,27050,27050,27050,27050,0
|
|
20240718,184100,263271700,27050,27050,27050,27050,0
|
|
20240718,184000,263271700,27050,27050,27050,27050,0
|
|
20240718,183900,263271700,27050,27050,27050,27050,0
|
|
20240718,183800,263271700,27050,27050,27050,27050,0
|
|
20240718,183700,263271700,27050,27050,27050,27050,0
|
|
20240718,183600,263271700,27050,27050,27050,27050,0
|
|
20240718,183500,263271700,27050,27050,27050,27050,0
|
|
20240718,183400,263271700,27050,27050,27050,27050,0
|
|
20240718,183300,263271700,27050,27050,27050,27050,0
|
|
20240718,183200,263271700,27050,27050,27050,27050,801
|
|
20240718,183100,263271700,27050,27050,27050,27050,0
|
|
20240718,183000,263271700,27050,27050,27050,27050,0
|
|
20240718,182900,263271700,27050,27050,27050,27050,0
|
|
20240718,182800,263271700,27050,27050,27050,27050,0
|
|
20240718,182700,263271700,27050,27050,27050,27050,0
|
|
20240718,182600,263271700,27050,27050,27050,27050,0
|
|
20240718,182500,263271700,27050,27050,27050,27050,0
|
|
20240718,182400,263271700,27050,27050,27050,27050,0
|
|
20240718,182300,263271700,27050,27050,27050,27050,0
|
|
20240718,182200,263271700,27050,27050,27050,27050,0
|
|
20240718,182100,263271700,27050,27050,27050,27050,0
|
|
20240718,182000,263271700,27050,27050,27050,27050,0
|
|
20240718,181900,263271700,27050,27050,27050,27050,0
|
|
20240718,181800,263271700,27050,27050,27050,27050,0
|
|
20240718,181700,263271700,27050,27050,27050,27050,0
|
|
20240718,181600,263271700,27050,27050,27050,27050,0
|
|
20240718,181500,263271700,27050,27050,27050,27050,0
|
|
20240718,181400,263271700,27050,27050,27050,27050,0
|
|
20240718,181300,263271700,27050,27050,27050,27050,0
|
|
20240718,181200,263271700,27050,27050,27050,27050,0
|
|
20240718,181100,263271700,27050,27050,27050,27050,0
|
|
20240718,181000,263271700,27050,27050,27050,27050,0
|
|
20240718,180900,263271700,27050,27050,27050,27050,0
|
|
20240718,180800,263271700,27050,27050,27050,27050,0
|
|
20240718,180700,263271700,27050,27050,27050,27050,0
|
|
20240718,180600,263271700,27050,27050,27050,27050,0
|
|
20240718,180500,263271700,27050,27050,27050,27050,0
|
|
20240718,180400,263271700,27050,27050,27050,27050,0
|
|
20240718,180300,263271700,27050,27050,27050,27050,0
|
|
20240718,180200,263271700,27050,27050,27050,27050,801
|
|
20240718,180100,263271700,27050,27050,27050,27050,0
|
|
20240718,180000,263271700,27050,27050,27050,27050,0
|
|
20240718,175900,263271700,27050,27050,27050,27050,0
|
|
20240718,175800,263271700,27050,27050,27050,27050,0
|
|
20240718,175700,263271700,27050,27050,27050,27050,0
|
|
20240718,175600,263271700,27050,27050,27050,27050,0
|
|
20240718,175500,263271700,27050,27050,27050,27050,0
|
|
20240718,175400,263271700,27050,27050,27050,27050,0
|
|
20240718,175300,263271700,27050,27050,27050,27050,0
|
|
20240718,175200,263271700,27050,27050,27050,27050,0
|
|
20240718,175100,263271700,27050,27050,27050,27050,0
|
|
20240718,175000,263271700,27050,27050,27050,27050,0
|
|
20240718,174900,263271700,27050,27050,27050,27050,0
|
|
20240718,174800,263271700,27050,27050,27050,27050,0
|
|
20240718,174700,263271700,27050,27050,27050,27050,0
|
|
20240718,174600,263271700,27050,27050,27050,27050,0
|
|
20240718,174500,263271700,27050,27050,27050,27050,0
|
|
20240718,174400,263271700,27050,27050,27050,27050,0
|
|
20240718,174300,263271700,27050,27050,27050,27050,0
|
|
20240718,174200,263271700,27050,27050,27050,27050,0
|
|
20240718,174100,263271700,27050,27050,27050,27050,0
|
|
20240718,174000,263271700,27050,27050,27050,27050,0
|
|
20240718,173900,263271700,27050,27050,27050,27050,0
|
|
20240718,173800,263271700,27050,27050,27050,27050,0
|
|
20240718,173700,263271700,27050,27050,27050,27050,0
|
|
20240718,173600,263271700,27050,27050,27050,27050,0
|
|
20240718,173500,263271700,27050,27050,27050,27050,0
|
|
20240718,173400,263271700,27050,27050,27050,27050,0
|
|
20240718,173300,263271700,27050,27050,27050,27050,0
|
|
20240718,173200,263271700,27050,27050,27050,27050,801
|
|
20240718,173100,263271700,27050,27050,27050,27050,0
|
|
20240718,173000,263271700,27050,27050,27050,27050,0
|
|
20240718,172900,263271700,27050,27050,27050,27050,0
|
|
20240718,172800,263271700,27050,27050,27050,27050,0
|
|
20240718,172700,263271700,27050,27050,27050,27050,0
|
|
20240718,172600,263271700,27050,27050,27050,27050,0
|
|
20240718,172500,263271700,27050,27050,27050,27050,0
|
|
20240718,172400,263271700,27050,27050,27050,27050,0
|
|
20240718,172300,263271700,27050,27050,27050,27050,0
|
|
20240718,172200,263271700,27050,27050,27050,27050,0
|
|
20240718,172100,263271700,27050,27050,27050,27050,0
|
|
20240718,172000,263271700,27050,27050,27050,27050,0
|
|
20240718,171900,263271700,27050,27050,27050,27050,0
|
|
20240718,171800,263271700,27050,27050,27050,27050,0
|
|
20240718,171700,263271700,27050,27050,27050,27050,0
|
|
20240718,171600,263271700,27050,27050,27050,27050,0
|
|
20240718,171500,263271700,27050,27050,27050,27050,0
|
|
20240718,171400,263271700,27050,27050,27050,27050,0
|
|
20240718,171300,263271700,27050,27050,27050,27050,0
|
|
20240718,171200,263271700,27050,27050,27050,27050,0
|
|
20240718,171100,263271700,27050,27050,27050,27050,0
|
|
20240718,171000,263271700,27050,27050,27050,27050,0
|
|
20240718,170900,263271700,27050,27050,27050,27050,0
|
|
20240718,170800,263271700,27050,27050,27050,27050,0
|
|
20240718,170700,263271700,27050,27050,27050,27050,0
|
|
20240718,170600,263271700,27050,27050,27050,27050,0
|
|
20240718,170500,263271700,27050,27050,27050,27050,0
|
|
20240718,170400,263271700,27050,27050,27050,27050,0
|
|
20240718,170300,263271700,27050,27050,27050,27050,0
|
|
20240718,170200,263271700,27050,27050,27050,27050,801
|
|
20240718,170100,263271700,27050,27050,27050,27050,0
|
|
20240718,170000,263271700,27050,27050,27050,27050,0
|
|
20240718,165900,263271700,27050,27050,27050,27050,0
|
|
20240718,165800,263271700,27050,27050,27050,27050,0
|
|
20240718,165700,263271700,27050,27050,27050,27050,0
|
|
20240718,165600,263271700,27050,27050,27050,27050,0
|
|
20240718,165500,263271700,27050,27050,27050,27050,0
|
|
20240718,165400,263271700,27050,27050,27050,27050,0
|
|
20240718,165300,263271700,27050,27050,27050,27050,0
|
|
20240718,165200,263271700,27050,27050,27050,27050,0
|
|
20240718,165100,263271700,27050,27050,27050,27050,0
|
|
20240718,165000,263271700,27050,27050,27050,27050,0
|
|
20240718,164900,263271700,27050,27050,27050,27050,0
|
|
20240718,164800,263271700,27050,27050,27050,27050,0
|
|
20240718,164700,263271700,27050,27050,27050,27050,0
|
|
20240718,164600,263271700,27050,27050,27050,27050,0
|
|
20240718,164500,263271700,27050,27050,27050,27050,0
|
|
20240718,164400,263271700,27050,27050,27050,27050,0
|
|
20240718,164300,263271700,27050,27050,27050,27050,0
|
|
20240718,164200,263271700,27050,27050,27050,27050,0
|
|
20240718,164100,263271700,27050,27050,27050,27050,0
|
|
20240718,164000,263271700,27050,27050,27050,27050,0
|
|
20240718,163900,263271700,27050,27050,27050,27050,0
|
|
20240718,163800,263271700,27050,27050,27050,27050,0
|
|
20240718,163700,263271700,27050,27050,27050,27050,0
|
|
20240718,163600,263271700,27050,27050,27050,27050,0
|
|
20240718,163500,263271700,27050,27050,27050,27050,0
|
|
20240718,163400,263271700,27050,27050,27050,27050,0
|
|
20240718,163300,263271700,27050,27050,27050,27050,0
|
|
20240718,163200,263271700,27050,27050,27050,27050,801
|
|
20240718,163100,263271700,27050,27050,27050,27050,0
|
|
20240718,163000,263271700,27050,27050,27050,27050,0
|
|
20240718,162900,263271700,27050,27050,27050,27050,0
|
|
20240718,162800,263271700,27050,27050,27050,27050,0
|
|
20240718,162700,263271700,27050,27050,27050,27050,0
|
|
20240718,162600,263271700,27050,27050,27050,27050,0
|
|
20240718,162500,263271700,27050,27050,27050,27050,0
|
|
20240718,162400,263271700,27050,27050,27050,27050,0
|
|
20240718,162300,263271700,27050,27050,27050,27050,0
|
|
20240718,162200,263271700,27050,27050,27050,27050,0
|
|
20240718,162100,263271700,27050,27050,27050,27050,0
|
|
20240718,162000,263271700,27050,27050,27050,27050,0
|
|
20240718,161900,263271700,27050,27050,27050,27050,0
|
|
20240718,161800,263271700,27050,27050,27050,27050,0
|
|
20240718,161700,263271700,27050,27050,27050,27050,0
|
|
20240718,161600,263271700,27050,27050,27050,27050,0
|
|
20240718,161500,263271700,27050,27050,27050,27050,0
|
|
20240718,161400,263271700,27050,27050,27050,27050,0
|
|
20240718,161300,263271700,27050,27050,27050,27050,0
|
|
20240718,161200,263271700,27050,27050,27050,27050,0
|
|
20240718,161100,263271700,27050,27050,27050,27050,0
|
|
20240718,161000,263271700,27050,27050,27050,27050,0
|
|
20240718,160900,263271700,27050,27050,27050,27050,0
|
|
20240718,160800,263271700,27050,27050,27050,27050,0
|
|
20240718,160700,263271700,27050,27050,27050,27050,0
|
|
20240718,160600,263271700,27050,27050,27050,27050,0
|
|
20240718,160500,263271700,27050,27050,27050,27050,0
|
|
20240718,160400,263271700,27050,27050,27050,27050,0
|
|
20240718,160300,263271700,27050,27050,27050,27050,0
|
|
20240718,160200,263271700,27050,27050,27050,27050,801
|
|
20240718,160100,263271700,27050,27050,27050,27050,0
|
|
20240718,160000,263271700,27050,27050,27050,27050,0
|
|
20240718,155900,263271700,27050,27050,27050,27050,0
|
|
20240718,155800,263271700,27050,27050,27050,27050,0
|
|
20240718,155700,263271700,27050,27050,27050,27050,0
|
|
20240718,155600,263271700,27050,27050,27050,27050,0
|
|
20240718,155500,263271700,27050,27050,27050,27050,0
|
|
20240718,155400,263271700,27050,27050,27050,27050,0
|
|
20240718,155300,263271700,27050,27050,27050,27050,0
|
|
20240718,155200,263271700,27050,27050,27050,27050,0
|
|
20240718,155100,263271700,27050,27050,27050,27050,0
|
|
20240718,155000,263271700,27050,27050,27050,27050,0
|
|
20240718,154900,263271700,27050,27050,27050,27050,0
|
|
20240718,154800,263271700,27050,27050,27050,27050,0
|
|
20240718,154700,263271700,27050,27050,27050,27050,0
|
|
20240718,154600,263271700,27050,27050,27050,27050,0
|
|
20240718,154500,263271700,27050,27050,27050,27050,0
|
|
20240718,154400,263271700,27050,27050,27050,27050,0
|
|
20240718,154300,263271700,27050,27050,27050,27050,0
|
|
20240718,154200,263271700,27050,27050,27050,27050,0
|
|
20240718,154100,263271700,27050,27050,27050,27050,0
|
|
20240718,154000,263271700,27050,27050,27050,27050,0
|
|
20240718,153900,263271700,27050,27050,27050,27050,0
|
|
20240718,153800,263271700,27050,27050,27050,27050,0
|
|
20240718,153700,263271700,27050,27050,27050,27050,0
|
|
20240718,153600,263271700,27050,27050,27050,27050,0
|
|
20240718,153500,263271700,27050,27050,27050,27050,0
|
|
20240718,153400,263271700,27050,27050,27050,27050,0
|
|
20240718,153300,263271700,27050,27050,27050,27050,0
|
|
20240718,153200,263271700,27050,27050,27050,27050,801
|
|
20240718,153100,263271700,27050,27050,27050,27050,0
|
|
20240718,153000,263271700,27050,27050,27050,27050,801
|
|
20240718,152900,241604650,27100,27100,27100,27100,0
|
|
20240718,152800,241604650,27100,27100,27100,27100,0
|
|
20240718,152700,241604650,27100,27100,27100,27100,0
|
|
20240718,152600,241604650,27100,27100,27100,27100,0
|
|
20240718,152500,241604650,27100,27100,27100,27100,0
|
|
20240718,152400,241604650,27100,27100,27100,27100,0
|
|
20240718,152300,241604650,27100,27100,27100,27100,0
|
|
20240718,152200,241604650,27100,27100,27100,27100,0
|
|
20240718,152100,241604650,27100,27100,27100,27100,0
|
|
20240718,152000,241604650,27100,27100,27100,27100,0
|
|
20240718,151900,241604650,27100,27100,27100,27100,2
|
|
20240718,151800,241550450,27100,27150,27150,27100,45
|
|
20240718,151700,240329950,27050,27050,27050,27050,5
|
|
20240718,151600,240194700,27100,27100,27150,27100,14
|
|
20240718,151500,239815100,27100,27100,27100,27100,5
|
|
20240718,151400,239679600,27100,27100,27100,27100,10
|
|
20240718,151300,239408600,27100,27100,27100,27100,73
|
|
20240718,151200,237430300,27100,27100,27100,27100,3
|
|
20240718,151100,237349000,27100,27100,27100,27100,33
|
|
20240718,151000,236454700,27100,27100,27100,27100,100
|
|
20240718,150900,233744700,27100,27100,27100,27100,11
|
|
20240718,150800,233446600,27100,27150,27150,27100,49
|
|
20240718,150700,232116500,27150,27150,27150,27150,4
|
|
20240718,150600,232007900,27150,27200,27200,27150,6
|
|
20240718,150500,231844950,27200,27200,27200,27200,2
|
|
20240718,150400,231790550,27150,27150,27150,27150,5
|
|
20240718,150300,231654800,27150,27150,27150,27150,0
|
|
20240718,150200,231654800,27150,27200,27200,27150,7
|
|
20240718,150100,231464650,27150,27150,27150,27150,5
|
|
20240718,150000,231328900,27150,27150,27150,27150,0
|
|
20240718,145900,231328900,27150,27150,27150,27100,16
|
|
20240718,145800,230894750,27100,27100,27100,27100,0
|
|
20240718,145700,230894750,27100,27100,27100,27100,5
|
|
20240718,145600,230759250,27150,27150,27150,27150,103
|
|
20240718,145500,227962800,27100,27100,27100,27100,5
|
|
20240718,145400,227827300,27150,27100,27150,27100,8
|
|
20240718,145300,227610350,27100,27100,27100,27100,0
|
|
20240718,145200,227610350,27100,27100,27100,27100,5
|
|
20240718,145100,227474850,27100,27100,27100,27100,0
|
|
20240718,145000,227474850,27100,27100,27100,27100,11
|
|
20240718,144900,227176750,27100,27100,27100,27100,0
|
|
20240718,144800,227176750,27100,27150,27150,27100,10
|
|
20240718,144700,226905500,27150,27100,27150,27100,6
|
|
20240718,144600,226742850,27150,27150,27150,27150,0
|
|
20240718,144500,226742850,27150,27100,27150,27100,7
|
|
20240718,144400,226553050,27100,27100,27100,27100,0
|
|
20240718,144300,226553050,27100,27150,27150,27100,9
|
|
20240718,144200,226308950,27150,27150,27150,27150,1
|
|
20240718,144100,226281800,27100,27100,27100,27100,5
|
|
20240718,144000,226146300,27200,27100,27200,27100,8
|
|
20240718,143900,225929200,27100,27100,27100,27100,0
|
|
20240718,143800,225929200,27100,27100,27100,27100,5
|
|
20240718,143700,225793700,27100,27100,27100,27100,27
|
|
20240718,143600,225062000,27100,27100,27100,27100,5
|
|
20240718,143500,224926500,27100,27100,27100,27100,0
|
|
20240718,143400,224926500,27100,27100,27100,27100,5
|
|
20240718,143300,224791000,27100,27100,27100,27100,0
|
|
20240718,143200,224791000,27100,27100,27100,27100,5
|
|
20240718,143100,224655500,27100,27100,27100,27100,5
|
|
20240718,143000,224520000,27100,27100,27100,27100,0
|
|
20240718,142900,224520000,27100,27100,27100,27100,5
|
|
20240718,142800,224384500,27100,27100,27100,27100,0
|
|
20240718,142700,224384500,27100,27100,27100,27100,11
|
|
20240718,142600,224086400,27100,27100,27100,27100,0
|
|
20240718,142500,224086400,27100,27100,27100,27100,5
|
|
20240718,142400,223950900,27200,27100,27200,27100,7
|
|
20240718,142300,223761000,27100,27100,27100,27100,0
|
|
20240718,142200,223761000,27100,27100,27100,27100,5
|
|
20240718,142100,223625500,27100,27100,27100,27100,0
|
|
20240718,142000,223625500,27100,27100,27100,27100,5
|
|
20240718,141900,223490000,27100,27100,27100,27100,0
|
|
20240718,141800,223490000,27100,27100,27100,27100,5
|
|
20240718,141700,223354500,27100,27100,27100,27100,5
|
|
20240718,141600,223219000,27100,27100,27100,27100,0
|
|
20240718,141500,223219000,27100,27100,27100,27100,5
|
|
20240718,141400,223083500,27100,27100,27100,27100,0
|
|
20240718,141300,223083500,27100,27200,27200,27100,7
|
|
20240718,141200,222893600,27100,27100,27100,27100,0
|
|
20240718,141100,222893600,27100,27100,27100,27100,5
|
|
20240718,141000,222758100,27100,27100,27100,27100,5
|
|
20240718,140900,222622600,27100,27100,27100,27100,1
|
|
20240718,140800,222595500,27100,27100,27100,27100,5
|
|
20240718,140700,222460000,27100,27100,27100,27100,0
|
|
20240718,140600,222460000,27100,27100,27100,27100,7
|
|
20240718,140500,222270300,27200,27200,27200,27200,0
|
|
20240718,140400,222270300,27200,27100,27200,27100,7
|
|
20240718,140300,222080400,27100,27100,27100,27100,8
|
|
20240718,140200,221863600,27100,27200,27200,27100,42
|
|
20240718,140100,220725100,27100,27100,27100,27100,5
|
|
20240718,140000,220589600,27100,27100,27100,27100,43
|
|
20240718,135900,219424300,27150,27100,27150,27100,21
|
|
20240718,135800,218854500,27100,27100,27100,27100,0
|
|
20240718,135700,218854500,27100,27100,27100,27100,12
|
|
20240718,135600,218529300,27100,27100,27150,27100,26
|
|
20240718,135500,217824550,27100,27100,27100,27100,0
|
|
20240718,135400,217824550,27100,27150,27150,27100,15
|
|
20240718,135300,217417950,27100,27100,27100,27100,13
|
|
20240718,135200,217065650,27100,27150,27150,27100,15
|
|
20240718,135100,216658800,27150,27150,27150,27150,13
|
|
20240718,135000,216305850,27100,27150,27150,27100,20
|
|
20240718,134900,215763500,27100,27100,27100,27100,4
|
|
20240718,134800,215655100,27100,27150,27150,27100,20
|
|
20240718,134700,215112400,27100,27100,27100,27100,16
|
|
20240718,134600,214678800,27150,27100,27150,27100,12
|
|
20240718,134500,214353400,27100,27100,27100,27100,5
|
|
20240718,134400,214217900,27100,27100,27100,27100,21
|
|
20240718,134300,213648800,27100,27200,27200,27100,12
|
|
20240718,134200,213323200,27150,27150,27150,27150,1
|
|
20240718,134100,213296050,27100,27100,27100,27100,26
|
|
20240718,134000,212591450,27200,27100,27200,27100,7
|
|
20240718,133900,212401550,27150,27150,27150,27150,0
|
|
20240718,133800,212401550,27150,27150,27150,27100,41
|
|
20240718,133700,211290000,27200,27200,27200,27200,3
|
|
20240718,133600,211208400,27150,27100,27150,27100,7
|
|
20240718,133500,211018600,27100,27100,27100,27100,49
|
|
20240718,133400,209690700,27200,27150,27200,27100,12
|
|
20240718,133300,209365050,27100,27100,27100,27100,12
|
|
20240718,133200,209039850,27100,27150,27150,27100,15
|
|
20240718,133100,208633200,27100,27100,27100,27100,5
|
|
20240718,133000,208497700,27100,27100,27100,27100,8
|
|
20240718,132900,208280900,27100,27150,27150,27100,28
|
|
20240718,132800,207522000,27100,27100,27100,27100,0
|
|
20240718,132700,207522000,27100,27100,27100,27100,13
|
|
20240718,132600,207169700,27100,27100,27150,27100,29
|
|
20240718,132500,206383650,27100,27100,27100,27100,8
|
|
20240718,132400,206166850,27100,27100,27100,27100,5
|
|
20240718,132300,206031350,27100,27100,27100,27100,13
|
|
20240718,132200,205679050,27150,27100,27150,27100,17
|
|
20240718,132100,205217800,27100,27100,27100,27100,0
|
|
20240718,132000,205217800,27100,27100,27100,27100,23
|
|
20240718,131900,204594500,27100,27100,27100,27100,13
|
|
20240718,131800,204242200,27150,27150,27150,27150,2
|
|
20240718,131700,204187900,27100,27150,27150,27100,23
|
|
20240718,131600,203564500,27150,27150,27150,27150,19
|
|
20240718,131500,203048650,27150,27100,27150,27100,11
|
|
20240718,131400,202750250,27100,27100,27100,27100,31
|
|
20240718,131300,201910150,27150,27200,27200,27150,5
|
|
20240718,131200,201774300,27150,27100,27150,27100,15
|
|
20240718,131100,201367350,27100,27100,27150,27100,38
|
|
20240718,131000,200337450,27150,27100,27150,27100,8
|
|
20240718,130900,200120500,27100,27100,27100,27100,9
|
|
20240718,130800,199876600,27100,27100,27100,27100,32
|
|
20240718,130700,199009400,27100,27100,27100,27100,30
|
|
20240718,130600,198196400,27100,27100,27100,27100,63
|
|
20240718,130500,196489100,27100,27100,27100,27100,14
|
|
20240718,130400,196109700,27100,27100,27150,27100,9
|
|
20240718,130300,195865650,27100,27100,27100,27100,12
|
|
20240718,130200,195540450,27100,27150,27150,27100,19
|
|
20240718,130100,195025450,27100,27100,27100,27100,6
|
|
20240718,130000,194862850,27100,27100,27100,27100,0
|
|
20240718,125900,194862850,27100,27200,27200,27100,18
|
|
20240718,125800,194374650,27150,27100,27150,27100,6
|
|
20240718,125700,194211800,27100,27100,27100,27100,5
|
|
20240718,125600,194076300,27150,27100,27150,27100,29
|
|
20240718,125500,193290300,27150,27150,27150,27150,0
|
|
20240718,125400,193290300,27150,27100,27150,27100,7
|
|
20240718,125300,193100500,27150,27100,27150,27100,16
|
|
20240718,125200,192666800,27100,27100,27100,27100,11
|
|
20240718,125100,192368700,27150,27150,27150,27150,1
|
|
20240718,125000,192341550,27100,27100,27100,27100,35
|
|
20240718,124900,191393050,27100,27100,27100,27100,5
|
|
20240718,124800,191257550,27100,27100,27100,27100,1
|
|
20240718,124700,191230450,27100,27100,27150,27100,34
|
|
20240718,124600,190308950,27150,27150,27150,27150,2
|
|
20240718,124500,190254650,27150,27100,27150,27100,223
|
|
20240718,124400,184211200,27100,27100,27100,27100,19
|
|
20240718,124300,183696300,27100,27100,27100,27100,12
|
|
20240718,124200,183371100,27150,27100,27150,27100,9
|
|
20240718,124100,183127100,27100,27100,27100,27100,26
|
|
20240718,124000,182422500,27100,27100,27150,27100,53
|
|
20240718,123900,180986050,27100,27100,27100,27100,22
|
|
20240718,123800,180389850,27050,27050,27050,27050,32
|
|
20240718,123700,179524250,27050,27100,27100,27050,3
|
|
20240718,123600,179443000,27050,27050,27050,27050,5
|
|
20240718,123500,179307750,27050,27050,27050,27050,15
|
|
20240718,123400,178902000,27050,27100,27100,27050,14
|
|
20240718,123300,178523150,27050,27050,27050,27050,5
|
|
20240718,123200,178387900,27050,27100,27100,27050,29
|
|
20240718,123100,177603350,27050,27050,27050,27050,5
|
|
20240718,123000,177468100,27100,27100,27100,27100,4
|
|
20240718,122900,177359700,27050,27050,27100,27050,31
|
|
20240718,122800,176521000,27050,27050,27050,27050,0
|
|
20240718,122700,176521000,27050,27050,27050,27050,6
|
|
20240718,122600,176358700,27100,27050,27100,27050,18
|
|
20240718,122500,175871700,27050,27050,27050,27050,6
|
|
20240718,122400,175709400,27050,27050,27050,27050,6
|
|
20240718,122300,175547100,27050,27050,27050,27050,12
|
|
20240718,122200,175222500,27050,27100,27100,27050,6
|
|
20240718,122100,175060150,27100,27100,27100,27100,2
|
|
20240718,122000,175005950,27050,27050,27050,27050,16
|
|
20240718,121900,174573150,27100,27100,27100,27100,16
|
|
20240718,121800,174139550,27100,27100,27100,27100,7
|
|
20240718,121700,173949850,27050,27050,27050,27050,14
|
|
20240718,121600,173571150,27050,27050,27050,27050,20
|
|
20240718,121500,173030150,27050,27100,27100,27050,8
|
|
20240718,121400,172813600,27100,27050,27100,27050,20
|
|
20240718,121300,172272400,27050,27050,27050,27050,15
|
|
20240718,121200,171866650,27050,27050,27050,27050,5
|
|
20240718,121100,171731400,27050,27050,27050,27050,15
|
|
20240718,121000,171325650,27050,27050,27050,27050,5
|
|
20240718,120900,171190400,27050,27100,27100,27050,893
|
|
20240718,120800,147034400,27050,27050,27100,27050,36
|
|
20240718,120700,146059100,27050,27100,27100,27050,27
|
|
20240718,120600,145328300,27100,27100,27100,27100,6
|
|
20240718,120500,145165700,27100,27100,27100,27100,5
|
|
20240718,120400,145030200,27100,27100,27100,27100,26
|
|
20240718,120300,144325600,27100,27100,27100,27100,1571
|
|
20240718,120200,101751500,27100,27100,27100,27100,8
|
|
20240718,120100,101534700,27150,27150,27150,27150,16
|
|
20240718,120000,101100300,27150,27200,27200,27150,282
|
|
20240718,115900,93438250,27200,27250,27250,27200,7
|
|
20240718,115800,93247750,27200,27200,27200,27200,21
|
|
20240718,115700,92676550,27200,27200,27200,27200,0
|
|
20240718,115600,92676550,27200,27200,27200,27150,17
|
|
20240718,115500,92214400,27150,27150,27150,27150,17
|
|
20240718,115400,91752850,27150,27150,27150,27150,5
|
|
20240718,115300,91617100,27200,27150,27200,27150,10
|
|
20240718,115200,91345450,27150,27150,27150,27150,23
|
|
20240718,115100,90721000,27150,27150,27150,27150,0
|
|
20240718,115000,90721000,27150,27150,27150,27150,7
|
|
20240718,114900,90530950,27150,27150,27150,27150,13
|
|
20240718,114800,90178000,27300,27250,27300,27250,6
|
|
20240718,114700,90014350,27200,27150,27200,27150,22
|
|
20240718,114600,89416650,27150,27200,27200,27150,14
|
|
20240718,114500,89036150,27150,27200,27200,27150,7
|
|
20240718,114400,88846000,27150,27150,27150,27150,7
|
|
20240718,114300,88655950,27150,27200,27200,27150,34
|
|
20240718,114200,87732000,27200,27150,27200,27150,14
|
|
20240718,114100,87351450,27150,27150,27150,27150,0
|
|
20240718,114000,87351450,27150,27200,27200,27150,37
|
|
20240718,113900,86346800,27150,27150,27150,27150,0
|
|
20240718,113800,86346800,27150,27200,27200,27150,23
|
|
20240718,113700,85721850,27150,27150,27150,27150,19
|
|
20240718,113600,85206000,27150,27150,27150,27150,5
|
|
20240718,113500,85070250,27150,27150,27150,27150,13
|
|
20240718,113400,84717300,27150,27200,27200,27150,7
|
|
20240718,113300,84527150,27150,27150,27150,27150,5
|
|
20240718,113200,84391400,27200,27200,27200,27200,0
|
|
20240718,113100,84391400,27200,27150,27200,27150,27
|
|
20240718,113000,83658200,27150,27150,27150,27150,10
|
|
20240718,112900,83386700,27150,27200,27200,27150,10
|
|
20240718,112800,83114950,27200,27150,27200,27150,25
|
|
20240718,112700,82435700,27200,27200,27200,27200,0
|
|
20240718,112600,82435700,27200,27150,27200,27150,16
|
|
20240718,112500,82001150,27150,27150,27150,27150,25
|
|
20240718,112400,81322400,27150,27150,27150,27150,5
|
|
20240718,112300,81186650,27150,27150,27150,27150,0
|
|
20240718,112200,81186650,27150,27150,27150,27150,23
|
|
20240718,112100,80562200,27200,27150,27200,27150,44
|
|
20240718,112000,79365650,27150,27150,27150,27150,9
|
|
20240718,111900,79121300,27150,27150,27150,27150,22
|
|
20240718,111800,78524000,27150,27150,27150,27150,0
|
|
20240718,111700,78524000,27150,27150,27150,27150,12
|
|
20240718,111600,78198200,27150,27150,27150,27150,15
|
|
20240718,111500,77790950,27150,27200,27200,27150,9
|
|
20240718,111400,77546500,27200,27200,27200,27200,8
|
|
20240718,111300,77328900,27150,27250,27250,27150,22
|
|
20240718,111200,76730600,27250,27150,27250,27150,18
|
|
20240718,111100,76241000,27200,27200,27200,27200,0
|
|
20240718,111000,76241000,27200,27200,27200,27150,33
|
|
20240718,110900,75343850,27200,27200,27200,27200,0
|
|
20240718,110800,75343850,27200,27200,27200,27200,12
|
|
20240718,110700,75017450,27200,27200,27250,27200,27
|
|
20240718,110600,74282950,27200,27200,27200,27200,5
|
|
20240718,110500,74146950,27200,27200,27200,27200,5
|
|
20240718,110400,74010950,27200,27200,27200,27200,27
|
|
20240718,110300,73276550,27200,27200,27200,27200,5
|
|
20240718,110200,73140550,27200,27200,27200,27200,8
|
|
20240718,110100,72922950,27200,27200,27200,27200,19
|
|
20240718,110000,72406150,27200,27200,27200,27200,6
|
|
20240718,105900,72242950,27150,27200,27200,27150,7
|
|
20240718,105800,72052800,27150,27200,27250,27150,31
|
|
20240718,105700,71209700,27200,27200,27200,27200,0
|
|
20240718,105600,71209700,27200,27250,27250,27200,14
|
|
20240718,105500,70828850,27200,27200,27250,27200,23
|
|
20240718,105400,70203150,27200,27250,27250,27200,6
|
|
20240718,105300,70039900,27250,27200,27250,27200,10
|
|
20240718,105200,69767850,27200,27200,27250,27200,16
|
|
20240718,105100,69332600,27250,27200,27250,27200,10
|
|
20240718,105000,69060350,27200,27200,27200,27200,10
|
|
20240718,104900,68788350,27200,27200,27250,27200,12
|
|
20240718,104800,68461900,27250,27250,27250,27250,9
|
|
20240718,104700,68216650,27250,27250,27250,27250,2
|
|
20240718,104600,68162150,27250,27200,27250,27200,14
|
|
20240718,104500,67781250,27200,27250,27250,27200,19
|
|
20240718,104400,67264150,27250,27200,27250,27200,15
|
|
20240718,104300,66856100,27250,27250,27250,27200,8
|
|
20240718,104200,66638350,27200,27200,27200,27200,13
|
|
20240718,104100,66284750,27200,27200,27200,27200,7
|
|
20240718,104000,66094350,27200,27200,27250,27200,10
|
|
20240718,103900,65822300,27250,27250,27250,27250,4
|
|
20240718,103800,65713300,27250,27250,27250,27250,2
|
|
20240718,103700,65658800,27250,27200,27250,27200,45
|
|
20240718,103600,64433550,27250,27250,27250,27200,13
|
|
20240718,103500,64079700,27200,27200,27200,27200,13
|
|
20240718,103400,63726100,27200,27150,27200,27150,36
|
|
20240718,103300,62748500,27150,27200,27200,27150,9
|
|
20240718,103200,62504100,27150,27150,27150,27150,11
|
|
20240718,103100,62205450,27150,27200,27200,27150,10
|
|
20240718,103000,61933700,27250,27200,27250,27200,22
|
|
20240718,102900,61334700,27150,27150,27150,27150,5
|
|
20240718,102800,61198950,27150,27150,27150,27150,15
|
|
20240718,102700,60791700,27200,27200,27200,27200,2
|
|
20240718,102600,60737300,27200,27200,27200,27150,13
|
|
20240718,102500,60384100,27200,27200,27200,27200,5
|
|
20240718,102400,60248100,27200,27250,27250,27200,28
|
|
20240718,102300,59485850,27250,27200,27250,27200,9
|
|
20240718,102200,59241000,27200,27200,27250,27200,12
|
|
20240718,102100,58914500,27250,27200,27250,27200,14
|
|
20240718,102000,58533650,27200,27200,27200,27200,0
|
|
20240718,101900,58533650,27200,27200,27200,27200,16
|
|
20240718,101800,58098450,27200,27200,27200,27200,16
|
|
20240718,101700,57663250,27200,27200,27250,27200,16
|
|
20240718,101600,57227950,27200,27200,27200,27200,0
|
|
20240718,101500,57227950,27200,27200,27200,27200,30
|
|
20240718,101400,56411950,27150,27200,27200,27150,12
|
|
20240718,101300,56086100,27200,27150,27200,27150,52
|
|
20240718,101200,54672650,27150,27150,27150,27150,25
|
|
20240718,101100,53993900,27150,27200,27200,27150,194
|
|
20240718,101000,48726750,27150,27200,27200,27150,14
|
|
20240718,100900,48346550,27150,27150,27200,27150,15
|
|
20240718,100800,47939250,27150,27150,27150,27150,12
|
|
20240718,100700,47613450,27150,27150,27150,27150,5
|
|
20240718,100600,47477700,27150,27200,27200,27150,18
|
|
20240718,100500,46988550,27200,27200,27200,27150,12
|
|
20240718,100400,46662400,27200,27200,27200,27200,0
|
|
20240718,100300,46662400,27200,27200,27200,27200,21
|
|
20240718,100200,46091200,27150,27150,27150,27150,100
|
|
20240718,100100,43376200,27150,27250,27250,27150,10
|
|
20240718,100000,43104500,27200,27200,27250,27200,21
|
|
20240718,095900,42533200,27250,27200,27250,27200,9
|
|
20240718,095800,42288350,27200,27150,27200,27150,37
|
|
20240718,095700,41282200,27150,27150,27200,27150,16
|
|
20240718,095600,40847750,27150,27150,27150,27150,13
|
|
20240718,095500,40494800,27200,27200,27200,27200,5
|
|
20240718,095400,40358800,27200,27150,27200,27150,13
|
|
20240718,095300,40005750,27200,27200,27200,27200,5
|
|
20240718,095200,39869750,27150,27150,27200,27150,20
|
|
20240718,095100,39326650,27150,27150,27200,27150,23
|
|
20240718,095000,38702100,27200,27150,27200,27150,10
|
|
20240718,094900,38430550,27200,27150,27200,27150,7
|
|
20240718,094800,38240400,27200,27200,27200,27150,20
|
|
20240718,094700,37697000,27200,27150,27200,27150,25
|
|
20240718,094600,37018100,27150,27150,27150,27150,0
|
|
20240718,094500,37018100,27150,27150,27200,27150,29
|
|
20240718,094400,36230700,27200,27150,27200,27150,6
|
|
20240718,094300,36067750,27200,27200,27200,27200,3
|
|
20240718,094200,35986150,27200,27200,27200,27150,16
|
|
20240718,094100,35551500,27200,27200,27200,27150,14
|
|
20240718,094000,35171150,27150,27150,27150,27150,0
|
|
20240718,093900,35171150,27150,27250,27250,27150,5
|
|
20240718,093800,35035300,27250,27200,27250,27200,136
|
|
20240718,093700,31335100,27200,27200,27250,27200,13
|
|
20240718,093600,30981400,27250,27200,27250,27200,12
|
|
20240718,093500,30654950,27300,27250,27300,27250,11
|
|
20240718,093400,30354900,27200,27200,27200,27200,0
|
|
20240718,093300,30354900,27200,27500,27500,27200,11
|
|
20240718,093200,30055100,27550,27250,27550,27200,26
|
|
20240718,093100,29344350,27200,27200,27200,27200,0
|
|
20240718,093000,29344350,27200,27150,27200,27150,205
|
|
20240718,092900,23769100,27100,27100,27100,27100,14
|
|
20240718,092800,23389700,27100,27150,27150,27100,7
|
|
20240718,092700,23199900,27150,27150,27150,27150,9
|
|
20240718,092600,22955550,27150,27100,27150,27100,11
|
|
20240718,092500,22657150,27100,27100,27100,27100,2
|
|
20240718,092400,22602950,27100,27150,27150,27100,23
|
|
20240718,092300,21978700,27100,27100,27100,27100,79
|
|
20240718,092200,19837800,27100,27200,27200,27100,8
|
|
20240718,092100,19620900,27200,27200,27200,27200,10
|
|
20240718,092000,19348900,27200,27200,27200,27200,8
|
|
20240718,091900,19131300,27200,27200,27200,27200,0
|
|
20240718,091800,19131300,27200,27100,27200,27100,121
|
|
20240718,091700,15849800,27150,27150,27150,27150,0
|
|
20240718,091600,15849800,27150,27150,27150,27150,44
|
|
20240718,091500,14655200,27150,27150,27150,27150,103
|
|
20240718,091400,11858750,27150,27150,27150,27150,9
|
|
20240718,091300,11614400,27200,27200,27200,27200,80
|
|
20240718,091200,9438400,27250,27150,27250,27150,17
|
|
20240718,091100,8976050,27200,27250,27250,27200,108
|
|
20240718,091000,6037450,27150,27150,27150,27150,0
|
|
20240718,090900,6037450,27150,27250,27250,27150,17
|
|
20240718,090800,5575100,27250,27250,27250,27250,0
|
|
20240718,090700,5575100,27250,27250,27250,27250,7
|
|
20240718,090600,5384350,27150,27250,27250,27150,18
|
|
20240718,090500,4894650,27250,27250,27250,27250,15
|
|
20240718,090400,4485900,27150,27150,27150,27150,10
|
|
20240718,090300,4214400,27150,27250,27250,27150,19
|
|
20240718,090200,3697850,27150,27150,27150,27150,20
|
|
20240718,090100,3154850,27150,27300,27300,27150,29
|
|
20240718,090000,2367350,27300,27600,27600,27300,86
|