668 lines
39 KiB
CSV
668 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,200500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,200400,101551727700,118500,118500,118500,118500,0
|
|
20250714,200300,101551727700,118500,118500,118500,118500,0
|
|
20250714,200200,101551727700,118500,118500,118500,118500,0
|
|
20250714,200100,101551727700,118500,118500,118500,118500,0
|
|
20250714,200000,101551727700,118500,118500,118500,118500,0
|
|
20250714,195900,101551727700,118500,118500,118500,118500,0
|
|
20250714,195800,101551727700,118500,118500,118500,118500,0
|
|
20250714,195700,101551727700,118500,118500,118500,118500,0
|
|
20250714,195600,101551727700,118500,118500,118500,118500,0
|
|
20250714,195500,101551727700,118500,118500,118500,118500,0
|
|
20250714,195400,101551727700,118500,118500,118500,118500,0
|
|
20250714,195300,101551727700,118500,118500,118500,118500,0
|
|
20250714,195200,101551727700,118500,118500,118500,118500,0
|
|
20250714,195100,101551727700,118500,118500,118500,118500,0
|
|
20250714,195000,101551727700,118500,118500,118500,118500,0
|
|
20250714,194900,101551727700,118500,118500,118500,118500,0
|
|
20250714,194800,101551727700,118500,118500,118500,118500,0
|
|
20250714,194700,101551727700,118500,118500,118500,118500,0
|
|
20250714,194600,101551727700,118500,118500,118500,118500,0
|
|
20250714,194500,101551727700,118500,118500,118500,118500,0
|
|
20250714,194400,101551727700,118500,118500,118500,118500,0
|
|
20250714,194300,101551727700,118500,118500,118500,118500,0
|
|
20250714,194200,101551727700,118500,118500,118500,118500,0
|
|
20250714,194100,101551727700,118500,118500,118500,118500,0
|
|
20250714,194000,101551727700,118500,118500,118500,118500,0
|
|
20250714,193900,101551727700,118500,118500,118500,118500,0
|
|
20250714,193800,101551727700,118500,118500,118500,118500,0
|
|
20250714,193700,101551727700,118500,118500,118500,118500,0
|
|
20250714,193600,101551727700,118500,118500,118500,118500,0
|
|
20250714,193500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,193400,101551727700,118500,118500,118500,118500,0
|
|
20250714,193300,101551727700,118500,118500,118500,118500,0
|
|
20250714,193200,101551727700,118500,118500,118500,118500,0
|
|
20250714,193100,101551727700,118500,118500,118500,118500,0
|
|
20250714,193000,101551727700,118500,118500,118500,118500,0
|
|
20250714,192900,101551727700,118500,118500,118500,118500,0
|
|
20250714,192800,101551727700,118500,118500,118500,118500,0
|
|
20250714,192700,101551727700,118500,118500,118500,118500,0
|
|
20250714,192600,101551727700,118500,118500,118500,118500,0
|
|
20250714,192500,101551727700,118500,118500,118500,118500,0
|
|
20250714,192400,101551727700,118500,118500,118500,118500,0
|
|
20250714,192300,101551727700,118500,118500,118500,118500,0
|
|
20250714,192200,101551727700,118500,118500,118500,118500,0
|
|
20250714,192100,101551727700,118500,118500,118500,118500,0
|
|
20250714,192000,101551727700,118500,118500,118500,118500,0
|
|
20250714,191900,101551727700,118500,118500,118500,118500,0
|
|
20250714,191800,101551727700,118500,118500,118500,118500,0
|
|
20250714,191700,101551727700,118500,118500,118500,118500,0
|
|
20250714,191600,101551727700,118500,118500,118500,118500,0
|
|
20250714,191500,101551727700,118500,118500,118500,118500,0
|
|
20250714,191400,101551727700,118500,118500,118500,118500,0
|
|
20250714,191300,101551727700,118500,118500,118500,118500,0
|
|
20250714,191200,101551727700,118500,118500,118500,118500,0
|
|
20250714,191100,101551727700,118500,118500,118500,118500,0
|
|
20250714,191000,101551727700,118500,118500,118500,118500,0
|
|
20250714,190900,101551727700,118500,118500,118500,118500,0
|
|
20250714,190800,101551727700,118500,118500,118500,118500,0
|
|
20250714,190700,101551727700,118500,118500,118500,118500,0
|
|
20250714,190600,101551727700,118500,118500,118500,118500,0
|
|
20250714,190500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,190400,101551727700,118500,118500,118500,118500,0
|
|
20250714,190300,101551727700,118500,118500,118500,118500,0
|
|
20250714,190200,101551727700,118500,118500,118500,118500,0
|
|
20250714,190100,101551727700,118500,118500,118500,118500,0
|
|
20250714,190000,101551727700,118500,118500,118500,118500,0
|
|
20250714,185900,101551727700,118500,118500,118500,118500,0
|
|
20250714,185800,101551727700,118500,118500,118500,118500,0
|
|
20250714,185700,101551727700,118500,118500,118500,118500,0
|
|
20250714,185600,101551727700,118500,118500,118500,118500,0
|
|
20250714,185500,101551727700,118500,118500,118500,118500,0
|
|
20250714,185400,101551727700,118500,118500,118500,118500,0
|
|
20250714,185300,101551727700,118500,118500,118500,118500,0
|
|
20250714,185200,101551727700,118500,118500,118500,118500,0
|
|
20250714,185100,101551727700,118500,118500,118500,118500,0
|
|
20250714,185000,101551727700,118500,118500,118500,118500,0
|
|
20250714,184900,101551727700,118500,118500,118500,118500,0
|
|
20250714,184800,101551727700,118500,118500,118500,118500,0
|
|
20250714,184700,101551727700,118500,118500,118500,118500,0
|
|
20250714,184600,101551727700,118500,118500,118500,118500,0
|
|
20250714,184500,101551727700,118500,118500,118500,118500,0
|
|
20250714,184400,101551727700,118500,118500,118500,118500,0
|
|
20250714,184300,101551727700,118500,118500,118500,118500,0
|
|
20250714,184200,101551727700,118500,118500,118500,118500,0
|
|
20250714,184100,101551727700,118500,118500,118500,118500,0
|
|
20250714,184000,101551727700,118500,118500,118500,118500,0
|
|
20250714,183900,101551727700,118500,118500,118500,118500,0
|
|
20250714,183800,101551727700,118500,118500,118500,118500,0
|
|
20250714,183700,101551727700,118500,118500,118500,118500,0
|
|
20250714,183600,101551727700,118500,118500,118500,118500,0
|
|
20250714,183500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,183400,101551727700,118500,118500,118500,118500,0
|
|
20250714,183300,101551727700,118500,118500,118500,118500,0
|
|
20250714,183200,101551727700,118500,118500,118500,118500,0
|
|
20250714,183100,101551727700,118500,118500,118500,118500,0
|
|
20250714,183000,101551727700,118500,118500,118500,118500,0
|
|
20250714,182900,101551727700,118500,118500,118500,118500,0
|
|
20250714,182800,101551727700,118500,118500,118500,118500,0
|
|
20250714,182700,101551727700,118500,118500,118500,118500,0
|
|
20250714,182600,101551727700,118500,118500,118500,118500,0
|
|
20250714,182500,101551727700,118500,118500,118500,118500,0
|
|
20250714,182400,101551727700,118500,118500,118500,118500,0
|
|
20250714,182300,101551727700,118500,118500,118500,118500,0
|
|
20250714,182200,101551727700,118500,118500,118500,118500,0
|
|
20250714,182100,101551727700,118500,118500,118500,118500,0
|
|
20250714,182000,101551727700,118500,118500,118500,118500,0
|
|
20250714,181900,101551727700,118500,118500,118500,118500,0
|
|
20250714,181800,101551727700,118500,118500,118500,118500,0
|
|
20250714,181700,101551727700,118500,118500,118500,118500,0
|
|
20250714,181600,101551727700,118500,118500,118500,118500,0
|
|
20250714,181500,101551727700,118500,118500,118500,118500,0
|
|
20250714,181400,101551727700,118500,118500,118500,118500,0
|
|
20250714,181300,101551727700,118500,118500,118500,118500,0
|
|
20250714,181200,101551727700,118500,118500,118500,118500,0
|
|
20250714,181100,101551727700,118500,118500,118500,118500,0
|
|
20250714,181000,101551727700,118500,118500,118500,118500,0
|
|
20250714,180900,101551727700,118500,118500,118500,118500,0
|
|
20250714,180800,101551727700,118500,118500,118500,118500,0
|
|
20250714,180700,101551727700,118500,118500,118500,118500,0
|
|
20250714,180600,101551727700,118500,118500,118500,118500,0
|
|
20250714,180500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,180400,101551727700,118500,118500,118500,118500,0
|
|
20250714,180300,101551727700,118500,118500,118500,118500,0
|
|
20250714,180200,101551727700,118500,118500,118500,118500,0
|
|
20250714,180100,101551727700,118500,118500,118500,118500,0
|
|
20250714,180000,101551727700,118500,118500,118500,118500,0
|
|
20250714,175900,101551727700,118500,118500,118500,118500,0
|
|
20250714,175800,101551727700,118500,118500,118500,118500,0
|
|
20250714,175700,101551727700,118500,118500,118500,118500,0
|
|
20250714,175600,101551727700,118500,118500,118500,118500,0
|
|
20250714,175500,101551727700,118500,118500,118500,118500,0
|
|
20250714,175400,101551727700,118500,118500,118500,118500,0
|
|
20250714,175300,101551727700,118500,118500,118500,118500,0
|
|
20250714,175200,101551727700,118500,118500,118500,118500,0
|
|
20250714,175100,101551727700,118500,118500,118500,118500,0
|
|
20250714,175000,101551727700,118500,118500,118500,118500,0
|
|
20250714,174900,101551727700,118500,118500,118500,118500,0
|
|
20250714,174800,101551727700,118500,118500,118500,118500,0
|
|
20250714,174700,101551727700,118500,118500,118500,118500,0
|
|
20250714,174600,101551727700,118500,118500,118500,118500,0
|
|
20250714,174500,101551727700,118500,118500,118500,118500,0
|
|
20250714,174400,101551727700,118500,118500,118500,118500,0
|
|
20250714,174300,101551727700,118500,118500,118500,118500,0
|
|
20250714,174200,101551727700,118500,118500,118500,118500,0
|
|
20250714,174100,101551727700,118500,118500,118500,118500,0
|
|
20250714,174000,101551727700,118500,118500,118500,118500,0
|
|
20250714,173900,101551727700,118500,118500,118500,118500,0
|
|
20250714,173800,101551727700,118500,118500,118500,118500,0
|
|
20250714,173700,101551727700,118500,118500,118500,118500,0
|
|
20250714,173600,101551727700,118500,118500,118500,118500,0
|
|
20250714,173500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,173400,101551727700,118500,118500,118500,118500,0
|
|
20250714,173300,101551727700,118500,118500,118500,118500,0
|
|
20250714,173200,101551727700,118500,118500,118500,118500,0
|
|
20250714,173100,101551727700,118500,118500,118500,118500,0
|
|
20250714,173000,101551727700,118500,118500,118500,118500,0
|
|
20250714,172900,101551727700,118500,118500,118500,118500,0
|
|
20250714,172800,101551727700,118500,118500,118500,118500,0
|
|
20250714,172700,101551727700,118500,118500,118500,118500,0
|
|
20250714,172600,101551727700,118500,118500,118500,118500,0
|
|
20250714,172500,101551727700,118500,118500,118500,118500,0
|
|
20250714,172400,101551727700,118500,118500,118500,118500,0
|
|
20250714,172300,101551727700,118500,118500,118500,118500,0
|
|
20250714,172200,101551727700,118500,118500,118500,118500,0
|
|
20250714,172100,101551727700,118500,118500,118500,118500,0
|
|
20250714,172000,101551727700,118500,118500,118500,118500,0
|
|
20250714,171900,101551727700,118500,118500,118500,118500,0
|
|
20250714,171800,101551727700,118500,118500,118500,118500,0
|
|
20250714,171700,101551727700,118500,118500,118500,118500,0
|
|
20250714,171600,101551727700,118500,118500,118500,118500,0
|
|
20250714,171500,101551727700,118500,118500,118500,118500,0
|
|
20250714,171400,101551727700,118500,118500,118500,118500,0
|
|
20250714,171300,101551727700,118500,118500,118500,118500,0
|
|
20250714,171200,101551727700,118500,118500,118500,118500,0
|
|
20250714,171100,101551727700,118500,118500,118500,118500,0
|
|
20250714,171000,101551727700,118500,118500,118500,118500,0
|
|
20250714,170900,101551727700,118500,118500,118500,118500,0
|
|
20250714,170800,101551727700,118500,118500,118500,118500,0
|
|
20250714,170700,101551727700,118500,118500,118500,118500,0
|
|
20250714,170600,101551727700,118500,118500,118500,118500,0
|
|
20250714,170500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,170400,101551727700,118500,118500,118500,118500,0
|
|
20250714,170300,101551727700,118500,118500,118500,118500,0
|
|
20250714,170200,101551727700,118500,118500,118500,118500,0
|
|
20250714,170100,101551727700,118500,118500,118500,118500,0
|
|
20250714,170000,101551727700,118500,118500,118500,118500,0
|
|
20250714,165900,101551727700,118500,118500,118500,118500,0
|
|
20250714,165800,101551727700,118500,118500,118500,118500,0
|
|
20250714,165700,101551727700,118500,118500,118500,118500,0
|
|
20250714,165600,101551727700,118500,118500,118500,118500,0
|
|
20250714,165500,101551727700,118500,118500,118500,118500,0
|
|
20250714,165400,101551727700,118500,118500,118500,118500,0
|
|
20250714,165300,101551727700,118500,118500,118500,118500,0
|
|
20250714,165200,101551727700,118500,118500,118500,118500,0
|
|
20250714,165100,101551727700,118500,118500,118500,118500,0
|
|
20250714,165000,101551727700,118500,118500,118500,118500,0
|
|
20250714,164900,101551727700,118500,118500,118500,118500,0
|
|
20250714,164800,101551727700,118500,118500,118500,118500,0
|
|
20250714,164700,101551727700,118500,118500,118500,118500,0
|
|
20250714,164600,101551727700,118500,118500,118500,118500,0
|
|
20250714,164500,101551727700,118500,118500,118500,118500,0
|
|
20250714,164400,101551727700,118500,118500,118500,118500,0
|
|
20250714,164300,101551727700,118500,118500,118500,118500,0
|
|
20250714,164200,101551727700,118500,118500,118500,118500,0
|
|
20250714,164100,101551727700,118500,118500,118500,118500,0
|
|
20250714,164000,101551727700,118500,118500,118500,118500,0
|
|
20250714,163900,101551727700,118500,118500,118500,118500,0
|
|
20250714,163800,101551727700,118500,118500,118500,118500,0
|
|
20250714,163700,101551727700,118500,118500,118500,118500,0
|
|
20250714,163600,101551727700,118500,118500,118500,118500,0
|
|
20250714,163500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,163400,101551727700,118500,118500,118500,118500,0
|
|
20250714,163300,101551727700,118500,118500,118500,118500,0
|
|
20250714,163200,101551727700,118500,118500,118500,118500,0
|
|
20250714,163100,101551727700,118500,118500,118500,118500,0
|
|
20250714,163000,101551727700,118500,118500,118500,118500,0
|
|
20250714,162900,101551727700,118500,118500,118500,118500,0
|
|
20250714,162800,101551727700,118500,118500,118500,118500,0
|
|
20250714,162700,101551727700,118500,118500,118500,118500,0
|
|
20250714,162600,101551727700,118500,118500,118500,118500,0
|
|
20250714,162500,101551727700,118500,118500,118500,118500,0
|
|
20250714,162400,101551727700,118500,118500,118500,118500,0
|
|
20250714,162300,101551727700,118500,118500,118500,118500,0
|
|
20250714,162200,101551727700,118500,118500,118500,118500,0
|
|
20250714,162100,101551727700,118500,118500,118500,118500,0
|
|
20250714,162000,101551727700,118500,118500,118500,118500,0
|
|
20250714,161900,101551727700,118500,118500,118500,118500,0
|
|
20250714,161800,101551727700,118500,118500,118500,118500,0
|
|
20250714,161700,101551727700,118500,118500,118500,118500,0
|
|
20250714,161600,101551727700,118500,118500,118500,118500,0
|
|
20250714,161500,101551727700,118500,118500,118500,118500,0
|
|
20250714,161400,101551727700,118500,118500,118500,118500,0
|
|
20250714,161300,101551727700,118500,118500,118500,118500,0
|
|
20250714,161200,101551727700,118500,118500,118500,118500,0
|
|
20250714,161100,101551727700,118500,118500,118500,118500,0
|
|
20250714,161000,101551727700,118500,118500,118500,118500,0
|
|
20250714,160900,101551727700,118500,118500,118500,118500,0
|
|
20250714,160800,101551727700,118500,118500,118500,118500,0
|
|
20250714,160700,101551727700,118500,118500,118500,118500,0
|
|
20250714,160600,101551727700,118500,118500,118500,118500,0
|
|
20250714,160500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,160400,101551727700,118500,118500,118500,118500,0
|
|
20250714,160300,101551727700,118500,118500,118500,118500,0
|
|
20250714,160200,101551727700,118500,118500,118500,118500,0
|
|
20250714,160100,101551727700,118500,118500,118500,118500,0
|
|
20250714,160000,101551727700,118500,118500,118500,118500,0
|
|
20250714,155900,101551727700,118500,118500,118500,118500,0
|
|
20250714,155800,101551727700,118500,118500,118500,118500,0
|
|
20250714,155700,101551727700,118500,118500,118500,118500,0
|
|
20250714,155600,101551727700,118500,118500,118500,118500,0
|
|
20250714,155500,101551727700,118500,118500,118500,118500,0
|
|
20250714,155400,101551727700,118500,118500,118500,118500,0
|
|
20250714,155300,101551727700,118500,118500,118500,118500,0
|
|
20250714,155200,101551727700,118500,118500,118500,118500,0
|
|
20250714,155100,101551727700,118500,118500,118500,118500,0
|
|
20250714,155000,101551727700,118500,118500,118500,118500,0
|
|
20250714,154900,101551727700,118500,118500,118500,118500,0
|
|
20250714,154800,101551727700,118500,118500,118500,118500,0
|
|
20250714,154700,101551727700,118500,118500,118500,118500,0
|
|
20250714,154600,101551727700,118500,118500,118500,118500,0
|
|
20250714,154500,101551727700,118500,118500,118500,118500,0
|
|
20250714,154400,101551727700,118500,118500,118500,118500,0
|
|
20250714,154300,101551727700,118500,118500,118500,118500,0
|
|
20250714,154200,101551727700,118500,118500,118500,118500,0
|
|
20250714,154100,101551727700,118500,118500,118500,118500,0
|
|
20250714,154000,101551727700,118500,118500,118500,118500,0
|
|
20250714,153900,101551727700,118500,118500,118500,118500,0
|
|
20250714,153800,101551727700,118500,118500,118500,118500,0
|
|
20250714,153700,101551727700,118500,118500,118500,118500,0
|
|
20250714,153600,101551727700,118500,118500,118500,118500,0
|
|
20250714,153500,101551727700,118500,118500,118500,118500,175450
|
|
20250714,153400,101551727700,118500,118500,118500,118500,0
|
|
20250714,153300,101551727700,118500,118500,118500,118500,0
|
|
20250714,153200,101551727700,118500,118500,118500,118500,0
|
|
20250714,153100,101551727700,118500,118500,118500,118500,0
|
|
20250714,153000,101551727700,118500,118500,118500,118500,175450
|
|
20250714,152900,80760902700,118700,118700,118700,118700,0
|
|
20250714,152800,80760902700,118700,118700,118700,118700,0
|
|
20250714,152700,80760902700,118700,118700,118700,118700,0
|
|
20250714,152600,80760902700,118700,118700,118700,118700,0
|
|
20250714,152500,80760902700,118700,118700,118700,118700,0
|
|
20250714,152400,80760902700,118700,118700,118700,118700,0
|
|
20250714,152300,80760902700,118700,118700,118700,118700,0
|
|
20250714,152200,80760902700,118700,118700,118700,118700,0
|
|
20250714,152100,80760902700,118700,118700,118700,118700,0
|
|
20250714,152000,80760902700,118700,118700,118700,118700,0
|
|
20250714,151900,80760902700,118700,118800,118800,118600,2339
|
|
20250714,151800,80483283100,118700,118700,118800,118700,1611
|
|
20250714,151700,80292017300,118700,118700,118800,118600,3068
|
|
20250714,151600,79927763250,118700,118600,118700,118600,2571
|
|
20250714,151500,79622736200,118600,118800,118800,118600,2302
|
|
20250714,151400,79349609100,118700,118700,118800,118700,1467
|
|
20250714,151300,79175413300,118700,118700,118800,118700,1303
|
|
20250714,151200,79020702250,118800,118750,118800,118700,1927
|
|
20250714,151100,78791865850,118800,118600,118800,118600,4348
|
|
20250714,151000,78275860350,118600,118900,118900,118600,6603
|
|
20250714,150900,77491803350,118800,118900,118900,118800,2436
|
|
20250714,150800,77202271700,118900,118900,118900,118800,975
|
|
20250714,150700,77086396150,118850,118900,118900,118800,1287
|
|
20250714,150600,76933454150,118900,118900,118900,118800,1547
|
|
20250714,150500,76749606950,118900,118800,118900,118800,2617
|
|
20250714,150400,76438547150,118900,118800,118900,118800,1176
|
|
20250714,150300,76298744250,118800,118900,118900,118800,1546
|
|
20250714,150200,76114979350,118900,118900,118900,118800,1032
|
|
20250714,150100,75992316800,118900,118900,118900,118800,2106
|
|
20250714,150000,75742071850,118850,118700,118900,118700,4779
|
|
20250714,145900,75174371200,118800,118750,118800,118700,1653
|
|
20250714,145800,74978098300,118800,118750,118800,118700,1016
|
|
20250714,145700,74857421500,118750,118700,118800,118700,638
|
|
20250714,145600,74781674750,118700,118600,118800,118600,4289
|
|
20250714,145500,74272588950,118700,118650,118700,118600,847
|
|
20250714,145400,74172082100,118650,118650,118700,118600,743
|
|
20250714,145300,74083931450,118700,118650,118700,118600,364
|
|
20250714,145200,74040739450,118600,118650,118700,118600,753
|
|
20250714,145100,73951411250,118600,118600,118700,118600,722
|
|
20250714,145000,73865749700,118600,118600,118700,118600,862
|
|
20250714,144900,73763473750,118600,118650,118700,118600,612
|
|
20250714,144800,73690884100,118650,118500,118700,118500,1410
|
|
20250714,144700,73523669900,118500,118600,118650,118500,1057
|
|
20250714,144600,73398355550,118650,118500,118700,118500,1129
|
|
20250714,144500,73264498750,118500,118600,118700,118500,1238
|
|
20250714,144400,73117671250,118600,118800,118800,118500,1706
|
|
20250714,144300,72915259800,118800,118800,118800,118700,935
|
|
20250714,144200,72804251250,118800,118700,118800,118600,2121
|
|
20250714,144100,72552488550,118600,118600,118700,118500,775
|
|
20250714,144000,72460557400,118500,118550,118600,118500,1429
|
|
20250714,143900,72291131250,118500,118700,118700,118500,5189
|
|
20250714,143800,71675882700,118600,118600,118700,118600,901
|
|
20250714,143700,71569000050,118600,118700,118700,118600,523
|
|
20250714,143600,71506948300,118700,118700,118700,118600,581
|
|
20250714,143500,71438013900,118600,118700,118700,118600,648
|
|
20250714,143400,71361125550,118600,118650,118700,118600,988
|
|
20250714,143300,71243905400,118650,118650,118700,118600,701
|
|
20250714,143200,71160752150,118700,118700,118700,118600,277
|
|
20250714,143100,71127894350,118700,118700,118700,118600,1591
|
|
20250714,143000,70939192150,118600,118650,118700,118500,1405
|
|
20250714,142900,70772561650,118700,118700,118800,118600,2307
|
|
20250714,142800,70498776250,118800,118500,118800,118500,2531
|
|
20250714,142700,70198554700,118600,118600,118600,118500,809
|
|
20250714,142600,70102628600,118500,118550,118600,118500,302
|
|
20250714,142500,70066833450,118550,118500,118600,118500,1512
|
|
20250714,142400,69887637850,118500,118500,118600,118500,460
|
|
20250714,142300,69833108200,118500,118500,118600,118500,406
|
|
20250714,142200,69784995100,118500,118600,118600,118500,2787
|
|
20250714,142100,69454693850,118600,118700,118800,118500,5000
|
|
20250714,142000,68861360450,118700,118500,118800,118500,4682
|
|
20250714,141900,68305996800,118500,118500,118600,118500,1426
|
|
20250714,141800,68136967100,118600,118600,118600,118500,1027
|
|
20250714,141700,68015233850,118500,118500,118600,118500,1465
|
|
20250714,141600,67841539850,118550,118500,118600,118500,1650
|
|
20250714,141500,67645875100,118600,118500,118600,118500,468
|
|
20250714,141400,67590400900,118500,118500,118600,118500,278
|
|
20250714,141300,67557449550,118500,118600,118600,118500,485
|
|
20250714,141200,67499953550,118600,118500,118600,118500,993
|
|
20250714,141100,67382236850,118500,118500,118600,118500,504
|
|
20250714,141000,67322505350,118500,118550,118600,118500,549
|
|
20250714,140900,67257438100,118600,118500,118600,118500,306
|
|
20250714,140800,67221167750,118550,118500,118600,118500,1321
|
|
20250714,140700,67064561450,118500,118600,118700,118500,1783
|
|
20250714,140600,66853146650,118600,118600,118700,118600,348
|
|
20250714,140500,66811865650,118600,118700,118800,118600,1587
|
|
20250714,140400,66623498200,118750,118650,118800,118600,1401
|
|
20250714,140300,66457211350,118600,118800,118900,118600,8308
|
|
20250714,140200,65470754450,118850,118850,118900,118800,798
|
|
20250714,140100,65375921300,118800,118900,118900,118800,667
|
|
20250714,140000,65296662900,118850,118900,118900,118800,873
|
|
20250714,135900,65192903550,118850,118800,118900,118800,555
|
|
20250714,135800,65126945700,118800,118850,118900,118800,925
|
|
20250714,135700,65017005450,118850,118800,118900,118800,411
|
|
20250714,135600,64968149850,118800,118800,118900,118800,744
|
|
20250714,135500,64879730950,118800,118850,118900,118800,299
|
|
20250714,135400,64844200750,118800,118750,118900,118700,3243
|
|
20250714,135300,64458939300,118700,118700,118800,118700,465
|
|
20250714,135200,64403713850,118800,118700,118800,118700,663
|
|
20250714,135100,64324971150,118700,118700,118800,118700,158
|
|
20250714,135000,64306211050,118700,118750,118800,118700,169
|
|
20250714,134900,64286144400,118750,118750,118800,118700,193
|
|
20250714,134800,64263230200,118700,118700,118800,118600,1255
|
|
20250714,134700,64114260350,118700,118650,118700,118600,572
|
|
20250714,134600,64046374750,118700,118650,118700,118600,804
|
|
20250714,134500,63950946600,118700,118700,118800,118600,2061
|
|
20250714,134400,63706355750,118700,118800,118800,118700,1517
|
|
20250714,134300,63526149500,118750,118800,118800,118700,556
|
|
20250714,134200,63460133850,118700,118700,118800,118700,1013
|
|
20250714,134100,63339826550,118750,118750,118800,118700,447
|
|
20250714,134000,63286731200,118750,118700,118800,118700,889
|
|
20250714,133900,63181125450,118800,118900,118900,118600,4133
|
|
20250714,133800,62690314500,118800,118900,119000,118800,762
|
|
20250714,133700,62599704850,118900,118800,118950,118800,1082
|
|
20250714,133600,62471064100,118900,118800,118900,118800,2239
|
|
20250714,133500,62204888250,118900,118800,118900,118800,481
|
|
20250714,133400,62147704600,118800,118900,119000,118800,2909
|
|
20250714,133300,61801870550,118900,118900,119000,118800,2162
|
|
20250714,133200,61544798950,118900,118850,118900,118800,482
|
|
20250714,133100,61487502900,118850,118900,118900,118800,1314
|
|
20250714,133000,61331328300,118900,118900,118900,118800,300
|
|
20250714,132900,61295674850,118900,118900,118900,118800,564
|
|
20250714,132800,61228657100,118800,118700,119000,118700,12611
|
|
20250714,132700,59729799800,118800,118750,118800,118700,2400
|
|
20250714,132600,59444759250,118700,118700,118800,118700,720
|
|
20250714,132500,59359278050,118800,118700,118800,118700,596
|
|
20250714,132400,59288494150,118800,118750,118800,118700,519
|
|
20250714,132300,59226871300,118750,118800,118800,118700,364
|
|
20250714,132200,59183639350,118750,118700,118800,118700,313
|
|
20250714,132100,59146473850,118750,118750,118800,118700,477
|
|
20250714,132000,59089841500,118700,118700,118800,118700,205
|
|
20250714,131900,59065496600,118750,118700,118800,118700,430
|
|
20250714,131800,59014450350,118700,118650,118800,118600,1861
|
|
20250714,131700,58793583550,118650,118650,118700,118600,1028
|
|
20250714,131600,58671563450,118650,118600,118700,118600,204
|
|
20250714,131500,58647353100,118700,118700,118700,118600,1105
|
|
20250714,131400,58516194050,118700,118700,118700,118600,239
|
|
20250714,131300,58487838100,118600,118500,118700,118500,2641
|
|
20250714,131200,58174705950,118500,118450,118500,118400,179
|
|
20250714,131100,58153498700,118500,118600,118600,118400,2822
|
|
20250714,131000,57818976600,118600,118600,118700,118600,307
|
|
20250714,130900,57782540900,118600,118650,118700,118600,75
|
|
20250714,130800,57773642650,118650,118600,118700,118600,502
|
|
20250714,130700,57714095950,118600,118600,118650,118500,1376
|
|
20250714,130600,57550920450,118650,118450,118700,118400,2631
|
|
20250714,130500,57238989150,118500,118400,118500,118400,317
|
|
20250714,130400,57201443100,118400,118350,118550,118300,1283
|
|
20250714,130300,57049503450,118300,118550,118600,118300,2447
|
|
20250714,130200,56759657700,118550,118600,118700,118500,2336
|
|
20250714,130100,56482675700,118600,118500,118700,118500,1465
|
|
20250714,130000,56308923300,118600,118550,118600,118500,1919
|
|
20250714,125900,56081366950,118550,118600,118600,118500,238
|
|
20250714,125800,56053152050,118500,118550,118600,118500,264
|
|
20250714,125700,56021859550,118550,118550,118600,118500,1120
|
|
20250714,125600,55889032350,118600,118550,118600,118500,331
|
|
20250714,125500,55849783250,118500,118550,118600,118500,265
|
|
20250714,125400,55818370550,118500,118550,118600,118500,352
|
|
20250714,125300,55776639650,118600,118500,118600,118500,360
|
|
20250714,125200,55733968150,118500,118500,118600,118500,165
|
|
20250714,125100,55714414500,118500,118500,118600,118500,843
|
|
20250714,125000,55614504050,118600,118500,118600,118400,2041
|
|
20250714,124900,55372646050,118600,118600,118650,118600,1455
|
|
20250714,124800,55200082550,118600,118600,118700,118600,168
|
|
20250714,124700,55180156850,118700,118600,118700,118600,305
|
|
20250714,124600,55143980700,118650,118750,118750,118600,479
|
|
20250714,124500,55087124450,118800,118700,118800,118700,897
|
|
20250714,124400,54980639600,118700,118700,118800,118700,377
|
|
20250714,124300,54935876550,118700,118700,118800,118700,132
|
|
20250714,124200,54920205650,118700,118700,118800,118600,1423
|
|
20250714,124100,54751318900,118800,118600,118800,118600,1043
|
|
20250714,124000,54627538350,118600,118800,118800,118600,3706
|
|
20250714,123900,54187590100,118700,118700,118800,118700,256
|
|
20250714,123800,54157183050,118700,118600,118700,118600,2567
|
|
20250714,123700,53852526700,118600,118500,118700,118400,4964
|
|
20250714,123600,53264162150,118500,118400,118500,118400,263
|
|
20250714,123500,53233015600,118400,118400,118500,118400,80
|
|
20250714,123400,53223541400,118450,118400,118500,118300,2027
|
|
20250714,123300,52983554500,118300,118300,118400,118300,269
|
|
20250714,123200,52951718950,118300,118300,118350,118300,778
|
|
20250714,123100,52859681250,118300,118300,118400,118300,212
|
|
20250714,123000,52834597700,118300,118300,118400,118300,221
|
|
20250714,122900,52808444450,118400,118300,118400,118300,736
|
|
20250714,122800,52721337100,118400,118300,118400,118200,4715
|
|
20250714,122700,52163533300,118300,118300,118300,118200,440
|
|
20250714,122600,52111484800,118200,118250,118300,118200,535
|
|
20250714,122500,52048205150,118300,118300,118300,118200,292
|
|
20250714,122400,52013667950,118300,118300,118300,118200,1025
|
|
20250714,122300,51892413450,118250,118250,118300,118200,793
|
|
20250714,122200,51798633450,118250,118300,118300,118200,282
|
|
20250714,122100,51765276650,118250,118300,118300,118200,986
|
|
20250714,122000,51648703000,118300,118300,118300,118200,490
|
|
20250714,121900,51590741950,118250,118300,118300,118200,312
|
|
20250714,121800,51553840950,118250,118300,118300,118200,521
|
|
20250714,121700,51492212700,118300,118200,118300,118200,249
|
|
20250714,121600,51462761400,118250,118300,118300,118200,298
|
|
20250714,121500,51427530800,118300,118300,118300,118200,642
|
|
20250714,121400,51351616800,118300,118300,118300,118200,1498
|
|
20250714,121300,51174407900,118250,118300,118300,118200,453
|
|
20250714,121200,51120826150,118200,118300,118300,118200,555
|
|
20250714,121100,51055173100,118250,118250,118300,118200,212
|
|
20250714,121000,51030099650,118250,118200,118300,118200,302
|
|
20250714,120900,50994378450,118200,118300,118300,118200,428
|
|
20250714,120800,50943774250,118300,118200,118300,118200,306
|
|
20250714,120700,50907582050,118200,118150,118300,118150,2485
|
|
20250714,120600,50613763950,118200,118150,118200,118100,253
|
|
20250714,120500,50583864800,118150,118100,118200,118100,545
|
|
20250714,120400,50519477850,118200,118100,118200,118100,1402
|
|
20250714,120300,50353768450,118100,118100,118200,118100,141
|
|
20250714,120200,50337113450,118100,118300,118300,118100,2201
|
|
20250714,120100,50076983100,118250,118200,118300,118200,117
|
|
20250714,120000,50063146250,118250,118250,118250,118200,73
|
|
20250714,115900,50054516450,118200,118200,118300,118200,174
|
|
20250714,115800,50033936250,118300,118300,118400,118200,3165
|
|
20250714,115700,49659548550,118400,118400,118400,118300,1235
|
|
20250714,115600,49513335600,118400,118400,118400,118300,2652
|
|
20250714,115500,49199357100,118350,118350,118400,118300,633
|
|
20250714,115400,49124416300,118400,118400,118400,118300,232
|
|
20250714,115300,49096955450,118350,118400,118400,118300,157
|
|
20250714,115200,49078375250,118300,118400,118400,118300,263
|
|
20250714,115100,49047254300,118300,118400,118400,118300,119
|
|
20250714,115000,49033169800,118300,118350,118400,118300,171
|
|
20250714,114900,49012935900,118400,118350,118400,118300,87
|
|
20250714,114800,49002639200,118350,118400,118400,118300,157
|
|
20250714,114700,48984056250,118400,118300,118400,118300,416
|
|
20250714,114600,48934805950,118300,118400,118400,118300,344
|
|
20250714,114500,48894086750,118300,118300,118400,118300,181
|
|
20250714,114400,48872667750,118300,118350,118400,118300,40
|
|
20250714,114300,48867934800,118300,118200,118400,118200,3117
|
|
20250714,114200,48499255050,118200,118250,118250,118200,178
|
|
20250714,114100,48478214500,118200,118300,118300,118200,1397
|
|
20250714,114000,48312955900,118300,118400,118400,118300,381
|
|
20250714,113900,48267879150,118400,118300,118400,118300,375
|
|
20250714,113800,48223485450,118300,118450,118500,118300,1111
|
|
20250714,113700,48091922450,118400,118500,118500,118400,1560
|
|
20250714,113600,47907123950,118500,118500,118600,118500,2214
|
|
20250714,113500,47644761600,118600,118600,118600,118500,494
|
|
20250714,113400,47586205150,118550,118600,118600,118500,149
|
|
20250714,113300,47568539550,118550,118500,118600,118500,282
|
|
20250714,113200,47535109150,118500,118550,118600,118500,264
|
|
20250714,113100,47503811050,118500,118600,118600,118500,177
|
|
20250714,113000,47482826700,118600,118500,118600,118500,340
|
|
20250714,112900,47442525100,118500,118550,118600,118500,258
|
|
20250714,112800,47411945550,118600,118500,118600,118500,117
|
|
20250714,112700,47398075200,118550,118500,118600,118400,990
|
|
20250714,112600,47280745700,118400,118450,118500,118400,284
|
|
20250714,112500,47247105850,118500,118400,118500,118300,1327
|
|
20250714,112400,47089986650,118400,118200,118400,118200,1017
|
|
20250714,112300,46969651850,118200,118250,118300,118200,1090
|
|
20250714,112200,46840722000,118250,118150,118300,118100,1228
|
|
20250714,112100,46695573450,118150,118150,118200,118100,1601
|
|
20250714,112000,46506353500,118200,118200,118200,118100,477
|
|
20250714,111900,46449981250,118150,118200,118200,118100,170
|
|
20250714,111800,46429892100,118200,118350,118400,118100,2051
|
|
20250714,111700,46187265750,118400,118500,118500,118300,1547
|
|
20250714,111600,46004097100,118450,118100,118500,118100,1788
|
|
20250714,111500,45792615650,118200,118200,118200,118100,1510
|
|
20250714,111400,45614171550,118150,118150,118200,118100,482
|
|
20250714,111300,45557209150,118100,118250,118300,118100,8537
|
|
20250714,111200,44548204950,118250,118200,118300,118200,377
|
|
20250714,111100,44503616000,118300,118300,118300,118200,542
|
|
20250714,111000,44439531800,118300,118300,118300,118200,565
|
|
20250714,110900,44372704850,118300,118200,118300,118200,1355
|
|
20250714,110800,44212419800,118300,118300,118300,118200,1804
|
|
20250714,110700,43999035200,118300,118250,118300,118200,929
|
|
20250714,110600,43889144850,118250,118300,118300,118200,559
|
|
20250714,110500,43823034650,118200,118300,118300,118200,2466
|
|
20250714,110400,43531321200,118300,118250,118300,118200,205
|
|
20250714,110300,43507075350,118250,118250,118300,118200,290
|
|
20250714,110200,43472771900,118200,118250,118300,118200,587
|
|
20250714,110100,43403345550,118250,118250,118300,118200,1102
|
|
20250714,110000,43273000900,118200,118300,118500,118200,4288
|
|
20250714,105900,42765403300,118300,118300,118400,118300,189
|
|
20250714,105800,42743033600,118300,118300,118400,118300,152
|
|
20250714,105700,42725044800,118300,118400,118400,118300,690
|
|
20250714,105600,42643387850,118400,118400,118500,118300,1892
|
|
20250714,105500,42419357700,118500,118550,118600,118400,3573
|
|
20250714,105400,41996081100,118550,118500,118600,118500,189
|
|
20250714,105300,41973670650,118600,118550,118600,118500,257
|
|
20250714,105200,41943205250,118550,118550,118600,118500,3419
|
|
20250714,105100,41538052150,118600,118600,118600,118500,609
|
|
20250714,105000,41465827350,118600,118700,118750,118500,2515
|
|
20250714,104900,41167401700,118700,118700,118800,118700,175
|
|
20250714,104800,41146625250,118800,118700,118800,118600,976
|
|
20250714,104700,41030776500,118700,118500,118700,118500,3790
|
|
20250714,104600,40581193750,118550,118900,118900,118500,3318
|
|
20250714,104500,40187171500,118900,118850,118900,118800,1205
|
|
20250714,104400,40044001600,118900,118900,118900,118800,362
|
|
20250714,104300,40000964700,118800,118800,118900,118800,679
|
|
20250714,104200,39920294600,118800,118850,118900,118800,874
|
|
20250714,104100,39816451350,118800,118900,118900,118800,3728
|
|
20250714,104000,39373305500,118800,119000,119000,118800,6448
|
|
20250714,103900,38606696500,119000,118950,119000,118950,435
|
|
20250714,103800,38554937600,118950,119000,119000,118900,239
|
|
20250714,103700,38526505250,118900,118900,119000,118900,986
|
|
20250714,103600,38409242250,119000,119000,119000,118900,778
|
|
20250714,103500,38316724400,118900,118950,119000,118900,1053
|
|
20250714,103400,38191495150,119000,118900,119000,118900,700
|
|
20250714,103300,38108202150,119000,118950,119000,118900,626
|
|
20250714,103200,38033724550,119000,118950,119000,118900,360
|
|
20250714,103100,37990897350,118950,119000,119000,118900,448
|
|
20250714,103000,37937598200,118950,118950,119000,118900,307
|
|
20250714,102900,37901072400,118900,119000,119000,118900,296
|
|
20250714,102800,37865852900,118900,119000,119000,118900,927
|
|
20250714,102700,37755586350,119000,119000,119000,118900,534
|
|
20250714,102600,37692089850,119000,119200,119200,118900,2945
|
|
20250714,102500,37341473900,119200,119200,119200,119100,387
|
|
20250714,102400,37295369600,119100,119100,119200,119100,1010
|
|
20250714,102300,37175052350,119100,119000,119200,119000,2363
|
|
20250714,102200,36893619800,119000,119100,119200,119000,1085
|
|
20250714,102100,36764400100,119100,119200,119200,119000,3385
|
|
20250714,102000,36361222750,119100,119150,119200,119100,782
|
|
20250714,101900,36268050250,119150,119000,119200,119000,3552
|
|
20250714,101800,35844938550,119000,119000,119100,118900,3031
|
|
20250714,101700,35484214450,118900,119000,119000,118900,3325
|
|
20250714,101600,35088620250,119000,119200,119200,119000,2844
|
|
20250714,101500,34749889300,119150,119200,119200,119100,584
|
|
20250714,101400,34680299700,119150,119100,119200,119100,422
|
|
20250714,101300,34630021450,119100,119100,119200,119100,1928
|
|
20250714,101200,34400323650,119200,118900,119200,118900,17347
|
|
20250714,101100,32336056850,118850,118750,118900,118700,1829
|
|
20250714,101000,32118695550,118800,118600,118800,118600,7170
|
|
20250714,100900,31267508000,118600,118600,118600,118500,1987
|
|
20250714,100800,31031852800,118500,118600,118700,118500,3807
|
|
20250714,100700,30580358800,118700,118600,118700,118600,1713
|
|
20250714,100600,30377188800,118700,118700,118700,118600,1496
|
|
20250714,100500,30199681250,118650,118600,118700,118600,4472
|
|
20250714,100400,29669170500,118700,118350,118700,118300,16091
|
|
20250714,100300,27762210350,118400,118300,118400,118300,980
|
|
20250714,100200,27646182600,118300,118300,118400,118300,633
|
|
20250714,100100,27571235950,118400,118400,118400,118300,175
|
|
20250714,100000,27550520950,118400,118400,118500,118300,6099
|
|
20250714,095900,26828398500,118400,118350,118400,118350,628
|
|
20250714,095800,26754044700,118400,118300,118400,118250,2651
|
|
20250714,095700,26440393500,118250,118300,118300,118250,172
|
|
20250714,095600,26420046400,118300,118300,118300,118200,701
|
|
20250714,095500,26337178600,118200,118200,118400,118200,5126
|
|
20250714,095400,25731009500,118200,118500,118500,118100,3503
|
|
20250714,095300,25316498300,118400,118500,118500,118400,695
|
|
20250714,095200,25234173200,118500,118400,118500,118400,1195
|
|
20250714,095100,25092652700,118500,118300,118500,118200,5535
|
|
20250714,095000,24437648650,118200,118200,118300,118200,387
|
|
20250714,094900,24391872300,118200,118200,118300,118200,634
|
|
20250714,094800,24316932600,118200,118200,118300,118200,679
|
|
20250714,094700,24236673800,118200,118200,118300,118100,3019
|
|
20250714,094600,23879884200,118200,118400,118400,118200,2527
|
|
20250714,094500,23580917100,118400,118300,118400,118200,2189
|
|
20250714,094400,23321904900,118250,118200,118300,118200,678
|
|
20250714,094300,23241717000,118300,118300,118300,118200,1412
|
|
20250714,094200,23074800800,118300,118300,118400,118100,5328
|
|
20250714,094100,22444558500,118300,118400,118400,118300,1297
|
|
20250714,094000,22291116000,118400,118500,118500,118300,3164
|
|
20250714,093900,21916482800,118500,118500,118500,118400,2855
|
|
20250714,093800,21578393700,118400,118300,118500,118200,4369
|
|
20250714,093700,21061333850,118300,118250,118300,118200,1657
|
|
20250714,093600,20865320400,118250,118100,118300,118100,2020
|
|
20250714,093500,20626640800,118000,117900,118100,117900,2773
|
|
20250714,093400,20299546300,117900,118100,118100,117900,1406
|
|
20250714,093300,20133656800,118000,118000,118200,118000,1877
|
|
20250714,093200,19911976150,118100,118300,118300,118000,1460
|
|
20250714,093100,19739488050,118300,118500,118500,118200,4269
|
|
20250714,093000,19234243150,118500,117900,118500,117800,10441
|
|
20250714,092900,17999878850,117900,117900,117900,117800,837
|
|
20250714,092800,17901220050,117800,117900,118000,117800,3092
|
|
20250714,092700,17536615450,118000,118000,118100,117900,570
|
|
20250714,092600,17469351450,118000,118000,118100,117900,3281
|
|
20250714,092500,17082156050,118000,118000,118000,117900,605
|
|
20250714,092400,17010770850,118000,118000,118000,117900,869
|
|
20250714,092300,16908243650,118000,118100,118100,117900,2822
|
|
20250714,092200,16575251950,118100,117900,118100,117900,1872
|
|
20250714,092100,16354328350,118000,118000,118000,117900,1313
|
|
20250714,092000,16199414150,118000,117800,118000,117700,1792
|
|
20250714,091900,15988288150,117700,117900,118000,117700,1528
|
|
20250714,091800,15808257650,118000,117900,118050,117900,2229
|
|
20250714,091700,15545245750,117900,118000,118000,117900,813
|
|
20250714,091600,15449338550,118000,118000,118000,117800,3174
|
|
20250714,091500,15075040250,118000,117900,118100,117900,2751
|
|
20250714,091400,14750496000,117950,117900,118000,117800,859
|
|
20250714,091300,14649231650,117900,118100,118100,117700,4141
|
|
20250714,091200,14160880150,118100,118100,118100,118000,572
|
|
20250714,091100,14093333050,118100,118000,118100,118000,843
|
|
20250714,091000,13993791050,118000,117800,118100,117700,3770
|
|
20250714,090900,13549373950,117700,118000,118000,117700,3462
|
|
20250714,090800,13141428100,118000,117800,118000,117800,1693
|
|
20250714,090700,12941877300,117800,118300,118300,117500,5895
|
|
20250714,090600,12246441800,118300,118500,118500,118200,5820
|
|
20250714,090500,11557736000,118500,118500,118600,118300,8383
|
|
20250714,090400,10564898700,118500,118700,118700,118500,5403
|
|
20250714,090300,9924238500,118700,118600,118800,118500,7383
|
|
20250714,090200,9048616500,118600,118800,118800,118300,6828
|
|
20250714,090100,8239376800,118800,118600,119000,118500,20373
|
|
20250714,090000,5819596300,118300,118000,118600,117800,49283
|