668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,200400,74423870100,84400,84400,84400,84400,0
|
|
20240718,200300,74423870100,84400,84400,84400,84400,0
|
|
20240718,200200,74423870100,84400,84400,84400,84400,0
|
|
20240718,200100,74423870100,84400,84400,84400,84400,0
|
|
20240718,200000,74423870100,84400,84400,84400,84400,0
|
|
20240718,195900,74423870100,84400,84400,84400,84400,0
|
|
20240718,195800,74423870100,84400,84400,84400,84400,0
|
|
20240718,195700,74423870100,84400,84400,84400,84400,0
|
|
20240718,195600,74423870100,84400,84400,84400,84400,0
|
|
20240718,195500,74423870100,84400,84400,84400,84400,0
|
|
20240718,195400,74423870100,84400,84400,84400,84400,0
|
|
20240718,195300,74423870100,84400,84400,84400,84400,0
|
|
20240718,195200,74423870100,84400,84400,84400,84400,0
|
|
20240718,195100,74423870100,84400,84400,84400,84400,0
|
|
20240718,195000,74423870100,84400,84400,84400,84400,0
|
|
20240718,194900,74423870100,84400,84400,84400,84400,0
|
|
20240718,194800,74423870100,84400,84400,84400,84400,0
|
|
20240718,194700,74423870100,84400,84400,84400,84400,0
|
|
20240718,194600,74423870100,84400,84400,84400,84400,0
|
|
20240718,194500,74423870100,84400,84400,84400,84400,0
|
|
20240718,194400,74423870100,84400,84400,84400,84400,0
|
|
20240718,194300,74423870100,84400,84400,84400,84400,0
|
|
20240718,194200,74423870100,84400,84400,84400,84400,0
|
|
20240718,194100,74423870100,84400,84400,84400,84400,0
|
|
20240718,194000,74423870100,84400,84400,84400,84400,0
|
|
20240718,193900,74423870100,84400,84400,84400,84400,0
|
|
20240718,193800,74423870100,84400,84400,84400,84400,0
|
|
20240718,193700,74423870100,84400,84400,84400,84400,0
|
|
20240718,193600,74423870100,84400,84400,84400,84400,0
|
|
20240718,193500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,193400,74423870100,84400,84400,84400,84400,0
|
|
20240718,193300,74423870100,84400,84400,84400,84400,0
|
|
20240718,193200,74423870100,84400,84400,84400,84400,0
|
|
20240718,193100,74423870100,84400,84400,84400,84400,0
|
|
20240718,193000,74423870100,84400,84400,84400,84400,0
|
|
20240718,192900,74423870100,84400,84400,84400,84400,0
|
|
20240718,192800,74423870100,84400,84400,84400,84400,0
|
|
20240718,192700,74423870100,84400,84400,84400,84400,0
|
|
20240718,192600,74423870100,84400,84400,84400,84400,0
|
|
20240718,192500,74423870100,84400,84400,84400,84400,0
|
|
20240718,192400,74423870100,84400,84400,84400,84400,0
|
|
20240718,192300,74423870100,84400,84400,84400,84400,0
|
|
20240718,192200,74423870100,84400,84400,84400,84400,0
|
|
20240718,192100,74423870100,84400,84400,84400,84400,0
|
|
20240718,192000,74423870100,84400,84400,84400,84400,0
|
|
20240718,191900,74423870100,84400,84400,84400,84400,0
|
|
20240718,191800,74423870100,84400,84400,84400,84400,0
|
|
20240718,191700,74423870100,84400,84400,84400,84400,0
|
|
20240718,191600,74423870100,84400,84400,84400,84400,0
|
|
20240718,191500,74423870100,84400,84400,84400,84400,0
|
|
20240718,191400,74423870100,84400,84400,84400,84400,0
|
|
20240718,191300,74423870100,84400,84400,84400,84400,0
|
|
20240718,191200,74423870100,84400,84400,84400,84400,0
|
|
20240718,191100,74423870100,84400,84400,84400,84400,0
|
|
20240718,191000,74423870100,84400,84400,84400,84400,0
|
|
20240718,190900,74423870100,84400,84400,84400,84400,0
|
|
20240718,190800,74423870100,84400,84400,84400,84400,0
|
|
20240718,190700,74423870100,84400,84400,84400,84400,0
|
|
20240718,190600,74423870100,84400,84400,84400,84400,0
|
|
20240718,190500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,190400,74423870100,84400,84400,84400,84400,0
|
|
20240718,190300,74423870100,84400,84400,84400,84400,0
|
|
20240718,190200,74423870100,84400,84400,84400,84400,0
|
|
20240718,190100,74423870100,84400,84400,84400,84400,0
|
|
20240718,190000,74423870100,84400,84400,84400,84400,0
|
|
20240718,185900,74423870100,84400,84400,84400,84400,0
|
|
20240718,185800,74423870100,84400,84400,84400,84400,0
|
|
20240718,185700,74423870100,84400,84400,84400,84400,0
|
|
20240718,185600,74423870100,84400,84400,84400,84400,0
|
|
20240718,185500,74423870100,84400,84400,84400,84400,0
|
|
20240718,185400,74423870100,84400,84400,84400,84400,0
|
|
20240718,185300,74423870100,84400,84400,84400,84400,0
|
|
20240718,185200,74423870100,84400,84400,84400,84400,0
|
|
20240718,185100,74423870100,84400,84400,84400,84400,0
|
|
20240718,185000,74423870100,84400,84400,84400,84400,0
|
|
20240718,184900,74423870100,84400,84400,84400,84400,0
|
|
20240718,184800,74423870100,84400,84400,84400,84400,0
|
|
20240718,184700,74423870100,84400,84400,84400,84400,0
|
|
20240718,184600,74423870100,84400,84400,84400,84400,0
|
|
20240718,184500,74423870100,84400,84400,84400,84400,0
|
|
20240718,184400,74423870100,84400,84400,84400,84400,0
|
|
20240718,184300,74423870100,84400,84400,84400,84400,0
|
|
20240718,184200,74423870100,84400,84400,84400,84400,0
|
|
20240718,184100,74423870100,84400,84400,84400,84400,0
|
|
20240718,184000,74423870100,84400,84400,84400,84400,0
|
|
20240718,183900,74423870100,84400,84400,84400,84400,0
|
|
20240718,183800,74423870100,84400,84400,84400,84400,0
|
|
20240718,183700,74423870100,84400,84400,84400,84400,0
|
|
20240718,183600,74423870100,84400,84400,84400,84400,0
|
|
20240718,183500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,183400,74423870100,84400,84400,84400,84400,0
|
|
20240718,183300,74423870100,84400,84400,84400,84400,0
|
|
20240718,183200,74423870100,84400,84400,84400,84400,0
|
|
20240718,183100,74423870100,84400,84400,84400,84400,0
|
|
20240718,183000,74423870100,84400,84400,84400,84400,0
|
|
20240718,182900,74423870100,84400,84400,84400,84400,0
|
|
20240718,182800,74423870100,84400,84400,84400,84400,0
|
|
20240718,182700,74423870100,84400,84400,84400,84400,0
|
|
20240718,182600,74423870100,84400,84400,84400,84400,0
|
|
20240718,182500,74423870100,84400,84400,84400,84400,0
|
|
20240718,182400,74423870100,84400,84400,84400,84400,0
|
|
20240718,182300,74423870100,84400,84400,84400,84400,0
|
|
20240718,182200,74423870100,84400,84400,84400,84400,0
|
|
20240718,182100,74423870100,84400,84400,84400,84400,0
|
|
20240718,182000,74423870100,84400,84400,84400,84400,0
|
|
20240718,181900,74423870100,84400,84400,84400,84400,0
|
|
20240718,181800,74423870100,84400,84400,84400,84400,0
|
|
20240718,181700,74423870100,84400,84400,84400,84400,0
|
|
20240718,181600,74423870100,84400,84400,84400,84400,0
|
|
20240718,181500,74423870100,84400,84400,84400,84400,0
|
|
20240718,181400,74423870100,84400,84400,84400,84400,0
|
|
20240718,181300,74423870100,84400,84400,84400,84400,0
|
|
20240718,181200,74423870100,84400,84400,84400,84400,0
|
|
20240718,181100,74423870100,84400,84400,84400,84400,0
|
|
20240718,181000,74423870100,84400,84400,84400,84400,0
|
|
20240718,180900,74423870100,84400,84400,84400,84400,0
|
|
20240718,180800,74423870100,84400,84400,84400,84400,0
|
|
20240718,180700,74423870100,84400,84400,84400,84400,0
|
|
20240718,180600,74423870100,84400,84400,84400,84400,0
|
|
20240718,180500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,180400,74423870100,84400,84400,84400,84400,0
|
|
20240718,180300,74423870100,84400,84400,84400,84400,0
|
|
20240718,180200,74423870100,84400,84400,84400,84400,0
|
|
20240718,180100,74423870100,84400,84400,84400,84400,0
|
|
20240718,180000,74423870100,84400,84400,84400,84400,0
|
|
20240718,175900,74423870100,84400,84400,84400,84400,0
|
|
20240718,175800,74423870100,84400,84400,84400,84400,0
|
|
20240718,175700,74423870100,84400,84400,84400,84400,0
|
|
20240718,175600,74423870100,84400,84400,84400,84400,0
|
|
20240718,175500,74423870100,84400,84400,84400,84400,0
|
|
20240718,175400,74423870100,84400,84400,84400,84400,0
|
|
20240718,175300,74423870100,84400,84400,84400,84400,0
|
|
20240718,175200,74423870100,84400,84400,84400,84400,0
|
|
20240718,175100,74423870100,84400,84400,84400,84400,0
|
|
20240718,175000,74423870100,84400,84400,84400,84400,0
|
|
20240718,174900,74423870100,84400,84400,84400,84400,0
|
|
20240718,174800,74423870100,84400,84400,84400,84400,0
|
|
20240718,174700,74423870100,84400,84400,84400,84400,0
|
|
20240718,174600,74423870100,84400,84400,84400,84400,0
|
|
20240718,174500,74423870100,84400,84400,84400,84400,0
|
|
20240718,174400,74423870100,84400,84400,84400,84400,0
|
|
20240718,174300,74423870100,84400,84400,84400,84400,0
|
|
20240718,174200,74423870100,84400,84400,84400,84400,0
|
|
20240718,174100,74423870100,84400,84400,84400,84400,0
|
|
20240718,174000,74423870100,84400,84400,84400,84400,0
|
|
20240718,173900,74423870100,84400,84400,84400,84400,0
|
|
20240718,173800,74423870100,84400,84400,84400,84400,0
|
|
20240718,173700,74423870100,84400,84400,84400,84400,0
|
|
20240718,173600,74423870100,84400,84400,84400,84400,0
|
|
20240718,173500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,173400,74423870100,84400,84400,84400,84400,0
|
|
20240718,173300,74423870100,84400,84400,84400,84400,0
|
|
20240718,173200,74423870100,84400,84400,84400,84400,0
|
|
20240718,173100,74423870100,84400,84400,84400,84400,0
|
|
20240718,173000,74423870100,84400,84400,84400,84400,0
|
|
20240718,172900,74423870100,84400,84400,84400,84400,0
|
|
20240718,172800,74423870100,84400,84400,84400,84400,0
|
|
20240718,172700,74423870100,84400,84400,84400,84400,0
|
|
20240718,172600,74423870100,84400,84400,84400,84400,0
|
|
20240718,172500,74423870100,84400,84400,84400,84400,0
|
|
20240718,172400,74423870100,84400,84400,84400,84400,0
|
|
20240718,172300,74423870100,84400,84400,84400,84400,0
|
|
20240718,172200,74423870100,84400,84400,84400,84400,0
|
|
20240718,172100,74423870100,84400,84400,84400,84400,0
|
|
20240718,172000,74423870100,84400,84400,84400,84400,0
|
|
20240718,171900,74423870100,84400,84400,84400,84400,0
|
|
20240718,171800,74423870100,84400,84400,84400,84400,0
|
|
20240718,171700,74423870100,84400,84400,84400,84400,0
|
|
20240718,171600,74423870100,84400,84400,84400,84400,0
|
|
20240718,171500,74423870100,84400,84400,84400,84400,0
|
|
20240718,171400,74423870100,84400,84400,84400,84400,0
|
|
20240718,171300,74423870100,84400,84400,84400,84400,0
|
|
20240718,171200,74423870100,84400,84400,84400,84400,0
|
|
20240718,171100,74423870100,84400,84400,84400,84400,0
|
|
20240718,171000,74423870100,84400,84400,84400,84400,0
|
|
20240718,170900,74423870100,84400,84400,84400,84400,0
|
|
20240718,170800,74423870100,84400,84400,84400,84400,0
|
|
20240718,170700,74423870100,84400,84400,84400,84400,0
|
|
20240718,170600,74423870100,84400,84400,84400,84400,0
|
|
20240718,170500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,170400,74423870100,84400,84400,84400,84400,0
|
|
20240718,170300,74423870100,84400,84400,84400,84400,0
|
|
20240718,170200,74423870100,84400,84400,84400,84400,0
|
|
20240718,170100,74423870100,84400,84400,84400,84400,0
|
|
20240718,170000,74423870100,84400,84400,84400,84400,0
|
|
20240718,165900,74423870100,84400,84400,84400,84400,0
|
|
20240718,165800,74423870100,84400,84400,84400,84400,0
|
|
20240718,165700,74423870100,84400,84400,84400,84400,0
|
|
20240718,165600,74423870100,84400,84400,84400,84400,0
|
|
20240718,165500,74423870100,84400,84400,84400,84400,0
|
|
20240718,165400,74423870100,84400,84400,84400,84400,0
|
|
20240718,165300,74423870100,84400,84400,84400,84400,0
|
|
20240718,165200,74423870100,84400,84400,84400,84400,0
|
|
20240718,165100,74423870100,84400,84400,84400,84400,0
|
|
20240718,165000,74423870100,84400,84400,84400,84400,0
|
|
20240718,164900,74423870100,84400,84400,84400,84400,0
|
|
20240718,164800,74423870100,84400,84400,84400,84400,0
|
|
20240718,164700,74423870100,84400,84400,84400,84400,0
|
|
20240718,164600,74423870100,84400,84400,84400,84400,0
|
|
20240718,164500,74423870100,84400,84400,84400,84400,0
|
|
20240718,164400,74423870100,84400,84400,84400,84400,0
|
|
20240718,164300,74423870100,84400,84400,84400,84400,0
|
|
20240718,164200,74423870100,84400,84400,84400,84400,0
|
|
20240718,164100,74423870100,84400,84400,84400,84400,0
|
|
20240718,164000,74423870100,84400,84400,84400,84400,0
|
|
20240718,163900,74423870100,84400,84400,84400,84400,0
|
|
20240718,163800,74423870100,84400,84400,84400,84400,0
|
|
20240718,163700,74423870100,84400,84400,84400,84400,0
|
|
20240718,163600,74423870100,84400,84400,84400,84400,0
|
|
20240718,163500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,163400,74423870100,84400,84400,84400,84400,0
|
|
20240718,163300,74423870100,84400,84400,84400,84400,0
|
|
20240718,163200,74423870100,84400,84400,84400,84400,0
|
|
20240718,163100,74423870100,84400,84400,84400,84400,0
|
|
20240718,163000,74423870100,84400,84400,84400,84400,0
|
|
20240718,162900,74423870100,84400,84400,84400,84400,0
|
|
20240718,162800,74423870100,84400,84400,84400,84400,0
|
|
20240718,162700,74423870100,84400,84400,84400,84400,0
|
|
20240718,162600,74423870100,84400,84400,84400,84400,0
|
|
20240718,162500,74423870100,84400,84400,84400,84400,0
|
|
20240718,162400,74423870100,84400,84400,84400,84400,0
|
|
20240718,162300,74423870100,84400,84400,84400,84400,0
|
|
20240718,162200,74423870100,84400,84400,84400,84400,0
|
|
20240718,162100,74423870100,84400,84400,84400,84400,0
|
|
20240718,162000,74423870100,84400,84400,84400,84400,0
|
|
20240718,161900,74423870100,84400,84400,84400,84400,0
|
|
20240718,161800,74423870100,84400,84400,84400,84400,0
|
|
20240718,161700,74423870100,84400,84400,84400,84400,0
|
|
20240718,161600,74423870100,84400,84400,84400,84400,0
|
|
20240718,161500,74423870100,84400,84400,84400,84400,0
|
|
20240718,161400,74423870100,84400,84400,84400,84400,0
|
|
20240718,161300,74423870100,84400,84400,84400,84400,0
|
|
20240718,161200,74423870100,84400,84400,84400,84400,0
|
|
20240718,161100,74423870100,84400,84400,84400,84400,0
|
|
20240718,161000,74423870100,84400,84400,84400,84400,0
|
|
20240718,160900,74423870100,84400,84400,84400,84400,0
|
|
20240718,160800,74423870100,84400,84400,84400,84400,0
|
|
20240718,160700,74423870100,84400,84400,84400,84400,0
|
|
20240718,160600,74423870100,84400,84400,84400,84400,0
|
|
20240718,160500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,160400,74423870100,84400,84400,84400,84400,0
|
|
20240718,160300,74423870100,84400,84400,84400,84400,0
|
|
20240718,160200,74423870100,84400,84400,84400,84400,0
|
|
20240718,160100,74423870100,84400,84400,84400,84400,0
|
|
20240718,160000,74423870100,84400,84400,84400,84400,0
|
|
20240718,155900,74423870100,84400,84400,84400,84400,0
|
|
20240718,155800,74423870100,84400,84400,84400,84400,0
|
|
20240718,155700,74423870100,84400,84400,84400,84400,0
|
|
20240718,155600,74423870100,84400,84400,84400,84400,0
|
|
20240718,155500,74423870100,84400,84400,84400,84400,0
|
|
20240718,155400,74423870100,84400,84400,84400,84400,0
|
|
20240718,155300,74423870100,84400,84400,84400,84400,0
|
|
20240718,155200,74423870100,84400,84400,84400,84400,0
|
|
20240718,155100,74423870100,84400,84400,84400,84400,0
|
|
20240718,155000,74423870100,84400,84400,84400,84400,0
|
|
20240718,154900,74423870100,84400,84400,84400,84400,0
|
|
20240718,154800,74423870100,84400,84400,84400,84400,0
|
|
20240718,154700,74423870100,84400,84400,84400,84400,0
|
|
20240718,154600,74423870100,84400,84400,84400,84400,0
|
|
20240718,154500,74423870100,84400,84400,84400,84400,0
|
|
20240718,154400,74423870100,84400,84400,84400,84400,0
|
|
20240718,154300,74423870100,84400,84400,84400,84400,0
|
|
20240718,154200,74423870100,84400,84400,84400,84400,0
|
|
20240718,154100,74423870100,84400,84400,84400,84400,0
|
|
20240718,154000,74423870100,84400,84400,84400,84400,0
|
|
20240718,153900,74423870100,84400,84400,84400,84400,0
|
|
20240718,153800,74423870100,84400,84400,84400,84400,0
|
|
20240718,153700,74423870100,84400,84400,84400,84400,0
|
|
20240718,153600,74423870100,84400,84400,84400,84400,0
|
|
20240718,153500,74423870100,84400,84400,84400,84400,94107
|
|
20240718,153400,74423870100,84400,84400,84400,84400,0
|
|
20240718,153300,74423870100,84400,84400,84400,84400,0
|
|
20240718,153200,74423870100,84400,84400,84400,84400,0
|
|
20240718,153100,74423870100,84400,84400,84400,84400,0
|
|
20240718,153000,74423870100,84400,84400,84400,84400,94107
|
|
20240718,152900,66481239300,84200,84200,84200,84200,0
|
|
20240718,152800,66481239300,84200,84200,84200,84200,0
|
|
20240718,152700,66481239300,84200,84200,84200,84200,0
|
|
20240718,152600,66481239300,84200,84200,84200,84200,0
|
|
20240718,152500,66481239300,84200,84200,84200,84200,0
|
|
20240718,152400,66481239300,84200,84200,84200,84200,0
|
|
20240718,152300,66481239300,84200,84200,84200,84200,0
|
|
20240718,152200,66481239300,84200,84200,84200,84200,0
|
|
20240718,152100,66481239300,84200,84200,84200,84200,0
|
|
20240718,152000,66481239300,84200,84200,84200,84200,0
|
|
20240718,151900,66481239300,84200,84200,84300,84000,5448
|
|
20240718,151800,66022670400,84300,84200,84300,84200,826
|
|
20240718,151700,65953114500,84200,84300,84400,84200,4393
|
|
20240718,151600,65582879100,84400,84400,84400,84300,4226
|
|
20240718,151500,65226389200,84400,84300,84400,84300,953
|
|
20240718,151400,65146034500,84400,84400,84400,84300,934
|
|
20240718,151300,65067241600,84300,84300,84400,84300,512
|
|
20240718,151200,65024060400,84300,84300,84400,84300,397
|
|
20240718,151100,64990580600,84300,84400,84400,84300,480
|
|
20240718,151000,64950115200,84400,84400,84400,84300,610
|
|
20240718,150900,64898672400,84400,84600,84600,84300,4323
|
|
20240718,150800,64533556900,84500,84500,84600,84500,1379
|
|
20240718,150700,64416967900,84500,84300,84600,84200,12734
|
|
20240718,150600,63341134000,84200,84300,84400,84200,1873
|
|
20240718,150500,63183273400,84400,84300,84400,84300,690
|
|
20240718,150400,63125071900,84300,84400,84500,84300,3523
|
|
20240718,150300,62827742300,84400,84500,84500,84400,769
|
|
20240718,150200,62762808500,84500,84500,84500,84400,595
|
|
20240718,150100,62712550200,84400,84300,84500,84300,2598
|
|
20240718,150000,62493335500,84300,84200,84300,84200,845
|
|
20240718,145900,62422161100,84100,84200,84300,84100,1260
|
|
20240718,145800,62316035500,84200,84200,84300,84200,1522
|
|
20240718,145700,62187856400,84200,84300,84300,84200,665
|
|
20240718,145600,62131848100,84200,84200,84300,84100,1582
|
|
20240718,145500,61998641600,84200,84300,84400,84100,1858
|
|
20240718,145400,61842142600,84300,84200,84300,84200,1551
|
|
20240718,145300,61711416600,84200,84300,84300,84200,560
|
|
20240718,145200,61664244900,84300,84300,84300,84200,787
|
|
20240718,145100,61597959900,84200,84100,84400,84000,7918
|
|
20240718,145000,60930855400,84000,84000,84100,84000,4928
|
|
20240718,144900,60516827400,84000,84100,84100,84000,886
|
|
20240718,144800,60442383400,84000,84000,84100,84000,821
|
|
20240718,144700,60373403400,84100,84100,84100,84000,756
|
|
20240718,144600,60309883800,84000,84100,84200,84000,2111
|
|
20240718,144500,60132408000,84100,84200,84300,84100,2987
|
|
20240718,144400,59880935900,84300,84300,84300,84200,1023
|
|
20240718,144300,59794736300,84200,84200,84300,84200,459
|
|
20240718,144200,59756074200,84300,84300,84300,84200,400
|
|
20240718,144100,59722376900,84300,84200,84300,84200,575
|
|
20240718,144000,59673952800,84300,84200,84300,84200,441
|
|
20240718,143900,59636803600,84200,84200,84400,84200,2829
|
|
20240718,143800,59398472800,84200,84300,84400,84200,5280
|
|
20240718,143700,58953310600,84200,84200,84300,84100,656
|
|
20240718,143600,58898054000,84200,84300,84300,84100,623
|
|
20240718,143500,58845608700,84200,84200,84300,84100,1096
|
|
20240718,143400,58753347200,84200,84100,84200,84100,1527
|
|
20240718,143300,58624815200,84100,84500,84500,84100,4760
|
|
20240718,143200,58223559200,84500,84500,84600,84400,1987
|
|
20240718,143100,58055747000,84600,84400,84600,84300,9771
|
|
20240718,143000,57230549900,84300,84300,84400,84300,809
|
|
20240718,142900,57162317000,84400,84400,84400,84300,481
|
|
20240718,142800,57121735100,84400,84300,84400,84300,872
|
|
20240718,142700,57048187300,84400,84300,84400,84300,614
|
|
20240718,142600,56996386800,84300,84400,84400,84300,940
|
|
20240718,142500,56917076700,84300,84300,84400,84200,880
|
|
20240718,142400,56842913800,84400,84100,84400,84000,9757
|
|
20240718,142300,56021199400,84200,84100,84200,84100,903
|
|
20240718,142200,55945238800,84100,84100,84200,84100,625
|
|
20240718,142100,55892654800,84100,84200,84200,84100,448
|
|
20240718,142000,55854966300,84100,84200,84200,84100,803
|
|
20240718,141900,55787412000,84200,84200,84200,84100,1106
|
|
20240718,141800,55694357400,84100,84200,84200,84100,1526
|
|
20240718,141700,55565953700,84200,84100,84200,84000,1041
|
|
20240718,141600,55478404200,84200,84300,84300,84000,3424
|
|
20240718,141500,55190291000,84300,84200,84300,84200,669
|
|
20240718,141400,55133941600,84200,84200,84300,84200,981
|
|
20240718,141300,55051318900,84200,84300,84300,84200,421
|
|
20240718,141200,55015857300,84300,84300,84300,84100,596
|
|
20240718,141100,54965668500,84200,84300,84300,84100,1754
|
|
20240718,141000,54818033900,84200,84100,84400,84100,12852
|
|
20240718,140900,53735240000,84100,84100,84200,84100,1033
|
|
20240718,140800,53648326800,84200,84200,84200,84100,662
|
|
20240718,140700,53592634900,84200,84100,84200,84100,347
|
|
20240718,140600,53563436300,84200,84300,84300,84100,3875
|
|
20240718,140500,53237164200,84300,84300,84300,84200,487
|
|
20240718,140400,53196131400,84200,84200,84300,84200,903
|
|
20240718,140300,53120058800,84300,84100,84300,84100,3815
|
|
20240718,140200,52798832600,84200,84200,84200,84100,448
|
|
20240718,140100,52761134100,84200,84200,84200,84100,374
|
|
20240718,140000,52729664500,84100,84200,84200,84100,701
|
|
20240718,135900,52670682000,84100,84200,84200,84100,469
|
|
20240718,135800,52631202600,84100,84000,84200,84000,1042
|
|
20240718,135700,52543528500,84100,84000,84100,84000,1049
|
|
20240718,135600,52455328300,84100,84100,84100,84000,967
|
|
20240718,135500,52374021800,84000,84000,84100,84000,1616
|
|
20240718,135400,52238165200,84100,84000,84200,84000,1021
|
|
20240718,135300,52152307600,84000,83900,84000,83800,1407
|
|
20240718,135200,52034230300,83900,83900,84000,83800,1144
|
|
20240718,135100,51938265700,83900,83900,83900,83800,443
|
|
20240718,135000,51901122600,83900,83800,83900,83700,2530
|
|
20240718,134900,51689144500,83700,83900,83900,83700,3653
|
|
20240718,134800,51382930500,83900,84000,84000,83900,1596
|
|
20240718,134700,51248888900,84000,83900,84100,83900,415
|
|
20240718,134600,51214033600,84000,84000,84100,83900,374
|
|
20240718,134500,51182617400,84100,84100,84100,83900,240
|
|
20240718,134400,51162456000,84000,84000,84100,83900,2787
|
|
20240718,134300,50928387200,84000,84000,84000,83800,2006
|
|
20240718,134200,50759985700,84000,84000,84100,83900,977
|
|
20240718,134100,50677982100,84100,84100,84200,84000,2639
|
|
20240718,134000,50456186700,84200,84200,84200,84100,285
|
|
20240718,133900,50432208900,84100,84200,84200,84100,546
|
|
20240718,133800,50386274600,84200,84100,84300,84100,793
|
|
20240718,133700,50319519400,84200,84100,84300,84100,1145
|
|
20240718,133600,50223111200,84100,84200,84200,84100,572
|
|
20240718,133500,50174991500,84100,84200,84200,84100,1445
|
|
20240718,133400,50053341100,84100,84100,84200,84100,457
|
|
20240718,133300,50014888100,84200,84200,84200,84000,895
|
|
20240718,133200,49939626000,84200,84100,84200,84000,605
|
|
20240718,133100,49888754000,84100,84200,84300,84000,1763
|
|
20240718,133000,49740464100,84100,84300,84300,84100,1516
|
|
20240718,132900,49612824500,84200,84300,84300,84200,493
|
|
20240718,132800,49571287700,84200,84200,84300,84100,3374
|
|
20240718,132700,49287140200,84100,84200,84200,84100,362
|
|
20240718,132600,49256680100,84200,84100,84200,84100,2223
|
|
20240718,132500,49069527100,84200,84200,84200,84100,671
|
|
20240718,132400,49013068200,84200,84000,84200,83900,4724
|
|
20240718,132300,48616104900,83900,84000,84000,83900,371
|
|
20240718,132200,48584963300,83900,84000,84000,83900,677
|
|
20240718,132100,48528135800,84000,84000,84000,83900,476
|
|
20240718,132000,48488186900,83900,83900,84000,83800,2004
|
|
20240718,131900,48320065800,83900,83800,83900,83800,491
|
|
20240718,131800,48278915000,83800,83800,83900,83800,481
|
|
20240718,131700,48238595500,83800,83900,83900,83800,624
|
|
20240718,131600,48186296700,83800,83800,83900,83800,386
|
|
20240718,131500,48153946500,83800,83800,83900,83800,331
|
|
20240718,131400,48126202600,83900,83800,84000,83800,779
|
|
20240718,131300,48060877500,84000,83900,84000,83800,558
|
|
20240718,131200,48014062100,83900,83900,84000,83800,716
|
|
20240718,131100,47953977000,84000,83900,84000,83800,1007
|
|
20240718,131000,47869530100,83900,84000,84000,83800,620
|
|
20240718,130900,47817515800,83900,83900,84000,83800,786
|
|
20240718,130800,47751591700,84000,83900,84000,83900,565
|
|
20240718,130700,47704172700,84000,84000,84000,83900,436
|
|
20240718,130600,47667571900,84000,84000,84000,83900,580
|
|
20240718,130500,47618882000,84000,84000,84000,83900,433
|
|
20240718,130400,47582530500,84000,84000,84000,83900,423
|
|
20240718,130300,47547026800,84000,84000,84000,83900,2240
|
|
20240718,130200,47359068900,84000,84000,84000,83900,226
|
|
20240718,130100,47340089000,84000,84000,84000,83900,255
|
|
20240718,130000,47318678600,84000,83900,84000,83900,323
|
|
20240718,125900,47291558100,83900,83900,84000,83900,175
|
|
20240718,125800,47276870100,84000,84000,84000,83900,276
|
|
20240718,125700,47253696900,84000,84000,84000,83900,195
|
|
20240718,125600,47237320600,83900,84000,84100,83900,1169
|
|
20240718,125500,47139062900,84100,84000,84100,84000,276
|
|
20240718,125400,47115861000,84100,83900,84200,83800,13330
|
|
20240718,125300,45994812500,83900,83900,83900,83700,1667
|
|
20240718,125200,45854963500,83800,83700,83900,83700,1019
|
|
20240718,125100,45769585600,83700,83900,84000,83700,6622
|
|
20240718,125000,45214198300,84000,84000,84000,83900,278
|
|
20240718,124900,45190861400,84000,84000,84000,83900,421
|
|
20240718,124800,45155505200,83900,83900,84000,83900,344
|
|
20240718,124700,45126626100,83900,84000,84000,83900,248
|
|
20240718,124600,45105804500,84000,84000,84000,83900,377
|
|
20240718,124500,45074157300,83900,84000,84100,83900,2071
|
|
20240718,124400,44900193400,84000,84100,84100,84000,400
|
|
20240718,124300,44866582400,84000,84000,84100,83900,390
|
|
20240718,124200,44833806600,84000,84000,84100,83900,1398
|
|
20240718,124100,44716365200,84000,84000,84100,83900,1451
|
|
20240718,124000,44594480800,84000,84000,84000,83900,298
|
|
20240718,123900,44569460200,84000,83900,84000,83900,277
|
|
20240718,123800,44546203900,83900,84000,84000,83900,344
|
|
20240718,123700,44517326900,84000,84000,84000,83900,325
|
|
20240718,123600,44490041000,84000,83800,84000,83800,871
|
|
20240718,123500,44416960200,83900,83900,83900,83800,444
|
|
20240718,123400,44379712500,83900,83800,83900,83800,219
|
|
20240718,123300,44361344800,83800,83900,83900,83700,2395
|
|
20240718,123200,44160663600,83900,83900,83900,83800,2535
|
|
20240718,123100,43948216800,83900,83900,84000,83700,7170
|
|
20240718,123000,43347084900,84000,84000,84000,83900,750
|
|
20240718,122900,43284138700,83900,84000,84000,83900,596
|
|
20240718,122800,43234093000,84000,83900,84000,83900,369
|
|
20240718,122700,43203113100,84000,83900,84000,83900,404
|
|
20240718,122600,43169196800,83900,83900,84000,83900,312
|
|
20240718,122500,43143002900,84000,83900,84000,83900,300
|
|
20240718,122400,43117818900,84000,84000,84000,83900,329
|
|
20240718,122300,43090197600,83900,83900,84000,83900,267
|
|
20240718,122200,43067780500,83900,83900,84000,83900,543
|
|
20240718,122100,43022189100,84000,84000,84000,83900,122
|
|
20240718,122000,43011942900,84000,84000,84000,83900,267
|
|
20240718,121900,42989523600,84000,84000,84000,83900,201
|
|
20240718,121800,42972641300,84000,84000,84000,83900,531
|
|
20240718,121700,42928048700,84000,84000,84000,83900,302
|
|
20240718,121600,42902696000,84000,83900,84000,83900,1284
|
|
20240718,121500,42794941400,83900,83900,83900,83800,988
|
|
20240718,121400,42712058200,83800,83900,83900,83800,464
|
|
20240718,121300,42673141400,83900,83800,83900,83800,266
|
|
20240718,121200,42650831400,83900,83800,83900,83800,136
|
|
20240718,121100,42639426700,83900,83800,83900,83800,189
|
|
20240718,121000,42623572900,83900,83900,83900,83800,205
|
|
20240718,120900,42606380400,83800,83900,83900,83800,325
|
|
20240718,120800,42579123400,83900,83900,83900,83800,211
|
|
20240718,120700,42561426700,83900,83900,83900,83800,135
|
|
20240718,120600,42550110900,83800,83900,83900,83700,2731
|
|
20240718,120500,42321225100,83800,83900,84000,83700,2009
|
|
20240718,120400,42152762800,84000,83900,84000,83900,818
|
|
20240718,120300,42084116600,84000,84000,84000,83900,429
|
|
20240718,120200,42048101000,83900,84000,84000,83900,141
|
|
20240718,120100,42036265100,83900,83900,84000,83900,226
|
|
20240718,120000,42017287500,83900,84000,84000,83900,372
|
|
20240718,115900,41986054300,83900,84000,84000,83900,441
|
|
20240718,115800,41949035000,83900,83900,84000,83800,2056
|
|
20240718,115700,41776550000,83900,83900,84000,83800,2104
|
|
20240718,115600,41600176600,84000,84000,84000,83900,319
|
|
20240718,115500,41573389200,83900,84000,84000,83900,394
|
|
20240718,115400,41540313000,84000,83900,84000,83900,228
|
|
20240718,115300,41521169500,84000,84000,84000,83900,384
|
|
20240718,115200,41488944400,83900,83800,84000,83800,873
|
|
20240718,115100,41415704900,83900,83800,83900,83800,329
|
|
20240718,115000,41388111200,83800,83900,83900,83800,391
|
|
20240718,114900,41355328400,83900,83900,83900,83800,471
|
|
20240718,114800,41315828700,83900,83900,83900,83800,1058
|
|
20240718,114700,41227160500,83900,83700,83900,83700,925
|
|
20240718,114600,41149624700,83800,83800,83800,83700,254
|
|
20240718,114500,41128351300,83700,83700,83800,83600,1001
|
|
20240718,114400,41044526800,83700,83800,83800,83600,7020
|
|
20240718,114300,40456770800,83700,83800,83900,83700,374
|
|
20240718,114200,40425450500,83800,83900,83900,83700,362
|
|
20240718,114100,40395104900,83700,83700,83900,83700,691
|
|
20240718,114000,40337235900,83800,83700,83900,83700,775
|
|
20240718,113900,40272289800,83700,84000,84000,83700,3451
|
|
20240718,113800,39982907500,84000,83900,84000,83900,292
|
|
20240718,113700,39958394300,83900,84000,84000,83900,311
|
|
20240718,113600,39932281800,84000,84000,84000,83900,994
|
|
20240718,113500,39848856300,84000,83900,84000,83900,611
|
|
20240718,113400,39797544400,84000,84000,84000,83900,260
|
|
20240718,113300,39775720700,84000,84000,84000,83900,453
|
|
20240718,113200,39737693800,84000,83900,84000,83900,430
|
|
20240718,113100,39701588900,83900,84000,84000,83900,308
|
|
20240718,113000,39675734800,83900,84000,84000,83900,309
|
|
20240718,112900,39649784100,83900,84000,84000,83900,381
|
|
20240718,112800,39617790600,84000,83900,84000,83900,153
|
|
20240718,112700,39604941100,84000,83800,84000,83800,203
|
|
20240718,112600,39587896100,83800,83700,83900,83700,2189
|
|
20240718,112500,39404403900,83700,83800,83800,83700,269
|
|
20240718,112400,39381871100,83700,83700,83800,83700,346
|
|
20240718,112300,39352903800,83800,83700,83800,83700,474
|
|
20240718,112200,39313212200,83800,83700,83800,83700,209
|
|
20240718,112100,39295701100,83700,83800,83800,83700,437
|
|
20240718,112000,39259102200,83800,83500,83800,83500,4006
|
|
20240718,111900,38923815600,83600,83600,83700,83500,2661
|
|
20240718,111800,38701354200,83700,83600,83700,83600,549
|
|
20240718,111700,38655434900,83700,83600,83700,83600,484
|
|
20240718,111600,38614956600,83700,83600,83700,83600,467
|
|
20240718,111500,38575902000,83600,83700,83700,83500,884
|
|
20240718,111400,38501999500,83600,83700,83800,83500,3428
|
|
20240718,111300,38215374200,83800,83800,83800,83600,441
|
|
20240718,111200,38178449200,83800,83800,83800,83600,3139
|
|
20240718,111100,37915841500,83700,83700,83800,83700,392
|
|
20240718,111000,37883009600,83700,84000,84000,83700,3345
|
|
20240718,110900,37602502200,84000,84200,84200,84000,4746
|
|
20240718,110800,37203629300,84200,84000,84200,84000,6952
|
|
20240718,110700,36619294000,84000,84000,84000,83900,497
|
|
20240718,110600,36577555700,83900,84000,84000,83900,462
|
|
20240718,110500,36538758800,84000,84000,84000,83900,803
|
|
20240718,110400,36471311300,84000,84000,84000,83900,946
|
|
20240718,110300,36391850800,84000,84000,84000,83900,803
|
|
20240718,110200,36324402500,84000,83900,84000,83900,1025
|
|
20240718,110100,36238323300,84000,84000,84000,83900,682
|
|
20240718,110000,36181042400,84000,84000,84000,83900,456
|
|
20240718,105900,36142749200,84000,83900,84000,83800,6175
|
|
20240718,105800,35624465000,83900,83800,83900,83800,588
|
|
20240718,105700,35575151000,83900,83900,83900,83800,405
|
|
20240718,105600,35541186600,83900,83800,83900,83800,814
|
|
20240718,105500,35472951800,83900,83900,83900,83800,574
|
|
20240718,105400,35424824200,83800,83800,83900,83700,1764
|
|
20240718,105300,35276969200,83800,83800,83800,83700,817
|
|
20240718,105200,35208510200,83800,83800,83900,83700,1074
|
|
20240718,105100,35118482600,83900,83800,83900,83800,831
|
|
20240718,105000,35048831500,83800,83700,83900,83700,1651
|
|
20240718,104900,34910445500,83700,83700,83800,83600,1060
|
|
20240718,104800,34821727200,83700,83700,83700,83600,483
|
|
20240718,104700,34781301500,83600,83700,83700,83600,736
|
|
20240718,104600,34719714600,83700,83600,83700,83600,376
|
|
20240718,104500,34688252900,83700,83800,83900,83600,1806
|
|
20240718,104400,34537124000,83800,83600,83800,83600,2220
|
|
20240718,104300,34351206600,83700,83500,83700,83500,1929
|
|
20240718,104200,34189948800,83500,83500,83600,83500,315
|
|
20240718,104100,34163619500,83600,83600,83700,83500,3011
|
|
20240718,104000,33911879800,83700,83700,83700,83600,479
|
|
20240718,103900,33871790600,83700,83600,83700,83600,576
|
|
20240718,103800,33823587600,83700,83700,83700,83600,787
|
|
20240718,103700,33757721900,83700,83800,83800,83600,4163
|
|
20240718,103600,33409468400,83700,83700,83800,83700,212
|
|
20240718,103500,33391707300,83800,83600,83800,83500,1918
|
|
20240718,103400,33231334100,83500,83500,83600,83500,454
|
|
20240718,103300,33193391400,83600,83700,83700,83500,1788
|
|
20240718,103200,33043868300,83600,83700,83700,83600,121
|
|
20240718,103100,33033744300,83700,83600,83700,83500,2500
|
|
20240718,103000,32824725400,83600,83600,83600,83500,328
|
|
20240718,102900,32797309600,83600,83500,83600,83400,6619
|
|
20240718,102800,32244532300,83600,83700,83700,83500,1033
|
|
20240718,102700,32158185700,83700,83500,83700,83500,9237
|
|
20240718,102600,31386524000,83500,83400,83500,83400,652
|
|
20240718,102500,31332091100,83500,83500,83500,83400,627
|
|
20240718,102400,31279759500,83400,83500,83500,83400,972
|
|
20240718,102300,31198641200,83400,83500,83500,83400,896
|
|
20240718,102200,31123862400,83400,83400,83500,83400,529
|
|
20240718,102100,31079731400,83500,83500,83500,83400,670
|
|
20240718,102000,31023826900,83400,83500,83500,83400,1867
|
|
20240718,101900,30867990500,83500,83400,83500,83400,359
|
|
20240718,101800,30838024500,83500,83500,83500,83400,264
|
|
20240718,101700,30815986800,83500,83500,83500,83400,165
|
|
20240718,101600,30802213500,83500,83400,83500,83400,2730
|
|
20240718,101500,30574480200,83500,83400,83500,83400,287
|
|
20240718,101400,30550535800,83500,83400,83500,83400,1540
|
|
20240718,101300,30421986100,83400,83500,83700,83400,20435
|
|
20240718,101200,28714641000,83500,83600,83600,83500,122
|
|
20240718,101100,28704446900,83600,83500,83600,83500,85
|
|
20240718,101000,28697347400,83600,83800,83800,83500,5236
|
|
20240718,100900,28259406000,83800,83800,83900,83800,4202
|
|
20240718,100800,27907235300,83900,83800,83900,83800,667
|
|
20240718,100700,27851276300,83800,83700,83900,83600,8676
|
|
20240718,100600,27124722000,83600,83700,83700,83600,330
|
|
20240718,100500,27097119700,83600,83600,83700,83600,759
|
|
20240718,100400,27033657500,83700,83700,83700,83600,126
|
|
20240718,100300,27023114700,83700,83800,83800,83700,2481
|
|
20240718,100200,26815446900,83700,83700,83800,83500,1858
|
|
20240718,100100,26660016700,83700,83700,83700,83600,2621
|
|
20240718,100000,26440794700,83800,84000,84000,83800,2365
|
|
20240718,095900,26242550900,83900,83800,84000,83700,6541
|
|
20240718,095800,25693719000,83800,83800,83900,83700,1740
|
|
20240718,095700,25547901900,83900,83900,83900,83800,395
|
|
20240718,095600,25514769000,83900,83800,83900,83700,626
|
|
20240718,095500,25462301300,83800,83800,83800,83700,329
|
|
20240718,095400,25434732100,83800,83800,83800,83700,2187
|
|
20240718,095300,25251616200,83800,83800,83900,83700,3176
|
|
20240718,095200,24985607300,83800,83900,83900,83700,904
|
|
20240718,095100,24909838700,83900,83900,83900,83800,183
|
|
20240718,095000,24894486900,83800,83800,83900,83800,232
|
|
20240718,094900,24875035800,83900,83500,83900,83400,5455
|
|
20240718,094800,24418218100,83500,83400,83500,83400,2389
|
|
20240718,094700,24218763600,83500,83400,83700,83300,8531
|
|
20240718,094600,23506798300,83300,83400,83400,83300,1119
|
|
20240718,094500,23413482100,83400,83400,83400,83300,7420
|
|
20240718,094400,22794689700,83300,83400,83400,83300,652
|
|
20240718,094300,22740337100,83400,83500,83600,83300,15044
|
|
20240718,094200,21484704200,83600,83600,83600,83500,2513
|
|
20240718,094100,21274797000,83600,83600,83600,83500,1043
|
|
20240718,094000,21187668300,83600,83700,83800,83500,9809
|
|
20240718,093900,20367370900,83800,83800,83800,83700,1614
|
|
20240718,093800,20232150200,83700,83700,83800,83700,648
|
|
20240718,093700,20177886800,83700,83900,84000,83700,7506
|
|
20240718,093600,19548281100,84000,84000,84000,83900,737
|
|
20240718,093500,19486379000,84000,83900,84100,83800,12040
|
|
20240718,093400,18475891000,83800,83800,83900,83800,2164
|
|
20240718,093300,18294461500,83900,84000,84000,83800,4864
|
|
20240718,093200,17886409000,84000,84100,84100,83900,4957
|
|
20240718,093100,17469977200,84000,84200,84200,84000,1560
|
|
20240718,093000,17338749800,84200,84400,84400,84100,2130
|
|
20240718,092900,17159372900,84300,84300,84400,84100,7404
|
|
20240718,092800,16535289400,84200,84200,84200,84100,3242
|
|
20240718,092700,16262351900,84100,84100,84300,84000,10281
|
|
20240718,092600,15397470900,84000,84100,84100,84000,411
|
|
20240718,092500,15362908800,84100,84100,84200,84000,2504
|
|
20240718,092400,15152317000,84100,84200,84200,84100,251
|
|
20240718,092300,15131186000,84200,84200,84300,84100,3236
|
|
20240718,092200,14858792100,84300,84200,84300,84200,618
|
|
20240718,092100,14806706800,84200,84200,84400,84100,6286
|
|
20240718,092000,14276914100,84200,84400,84400,84200,4605
|
|
20240718,091900,13888670600,84300,84400,84400,84300,951
|
|
20240718,091800,13808431000,84300,84400,84500,84300,8463
|
|
20240718,091700,13094229400,84400,84300,84400,84200,2530
|
|
20240718,091600,12880922300,84200,84200,84300,84200,977
|
|
20240718,091500,12798579500,84300,83900,84300,83900,9890
|
|
20240718,091400,11967020300,83900,84000,84100,83900,1702
|
|
20240718,091300,11824053300,84000,84100,84200,84000,5779
|
|
20240718,091200,11338274100,84100,84000,84200,83900,4160
|
|
20240718,091100,10988602600,84100,84000,84100,84000,980
|
|
20240718,091000,10906254400,84000,84100,84100,83900,5460
|
|
20240718,090900,10447652600,84100,84000,84100,83900,4075
|
|
20240718,090800,10105358200,83900,84200,84300,83900,8324
|
|
20240718,090700,9404998500,84200,83900,84200,83900,7951
|
|
20240718,090600,8736435400,83900,84400,84500,83900,11639
|
|
20240718,090500,7755616500,84400,84500,84600,84200,9818
|
|
20240718,090400,6927068500,84600,84400,84600,84300,12269
|
|
20240718,090300,5890615300,84300,84300,84500,84200,12247
|
|
20240718,090200,4857211100,84300,84500,84500,84100,11753
|
|
20240718,090100,3866687700,84500,84300,84500,84000,8349
|
|
20240718,090000,3162850500,84300,84000,84300,83800,37395
|