671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,200700,6840467000,31100,31100,31100,31100,0
|
|
20240723,200600,6840467000,31100,31100,31100,31100,0
|
|
20240723,200500,6840467000,31100,31100,31100,31100,0
|
|
20240723,200400,6840467000,31100,31100,31100,31100,0
|
|
20240723,200300,6840467000,31100,31100,31100,31100,0
|
|
20240723,200200,6840467000,31100,31100,31100,31100,0
|
|
20240723,200100,6840467000,31100,31100,31100,31100,0
|
|
20240723,200000,6840467000,31100,31100,31100,31100,0
|
|
20240723,195900,6840467000,31100,31100,31100,31100,0
|
|
20240723,195800,6840467000,31100,31100,31100,31100,0
|
|
20240723,195700,6840467000,31100,31100,31100,31100,0
|
|
20240723,195600,6840467000,31100,31100,31100,31100,0
|
|
20240723,195500,6840467000,31100,31100,31100,31100,0
|
|
20240723,195400,6840467000,31100,31100,31100,31100,0
|
|
20240723,195300,6840467000,31100,31100,31100,31100,0
|
|
20240723,195200,6840467000,31100,31100,31100,31100,0
|
|
20240723,195100,6840467000,31100,31100,31100,31100,0
|
|
20240723,195000,6840467000,31100,31100,31100,31100,0
|
|
20240723,194900,6840467000,31100,31100,31100,31100,0
|
|
20240723,194800,6840467000,31100,31100,31100,31100,0
|
|
20240723,194700,6840467000,31100,31100,31100,31100,0
|
|
20240723,194600,6840467000,31100,31100,31100,31100,0
|
|
20240723,194500,6840467000,31100,31100,31100,31100,0
|
|
20240723,194400,6840467000,31100,31100,31100,31100,0
|
|
20240723,194300,6840467000,31100,31100,31100,31100,0
|
|
20240723,194200,6840467000,31100,31100,31100,31100,0
|
|
20240723,194100,6840467000,31100,31100,31100,31100,0
|
|
20240723,194000,6840467000,31100,31100,31100,31100,0
|
|
20240723,193900,6840467000,31100,31100,31100,31100,0
|
|
20240723,193800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,193700,6840467000,31100,31100,31100,31100,0
|
|
20240723,193600,6840467000,31100,31100,31100,31100,0
|
|
20240723,193500,6840467000,31100,31100,31100,31100,0
|
|
20240723,193400,6840467000,31100,31100,31100,31100,0
|
|
20240723,193300,6840467000,31100,31100,31100,31100,0
|
|
20240723,193200,6840467000,31100,31100,31100,31100,0
|
|
20240723,193100,6840467000,31100,31100,31100,31100,0
|
|
20240723,193000,6840467000,31100,31100,31100,31100,0
|
|
20240723,192900,6840467000,31100,31100,31100,31100,0
|
|
20240723,192800,6840467000,31100,31100,31100,31100,0
|
|
20240723,192700,6840467000,31100,31100,31100,31100,0
|
|
20240723,192600,6840467000,31100,31100,31100,31100,0
|
|
20240723,192500,6840467000,31100,31100,31100,31100,0
|
|
20240723,192400,6840467000,31100,31100,31100,31100,0
|
|
20240723,192300,6840467000,31100,31100,31100,31100,0
|
|
20240723,192200,6840467000,31100,31100,31100,31100,0
|
|
20240723,192100,6840467000,31100,31100,31100,31100,0
|
|
20240723,192000,6840467000,31100,31100,31100,31100,0
|
|
20240723,191900,6840467000,31100,31100,31100,31100,0
|
|
20240723,191800,6840467000,31100,31100,31100,31100,0
|
|
20240723,191700,6840467000,31100,31100,31100,31100,0
|
|
20240723,191600,6840467000,31100,31100,31100,31100,0
|
|
20240723,191500,6840467000,31100,31100,31100,31100,0
|
|
20240723,191400,6840467000,31100,31100,31100,31100,0
|
|
20240723,191300,6840467000,31100,31100,31100,31100,0
|
|
20240723,191200,6840467000,31100,31100,31100,31100,0
|
|
20240723,191100,6840467000,31100,31100,31100,31100,0
|
|
20240723,191000,6840467000,31100,31100,31100,31100,0
|
|
20240723,190900,6840467000,31100,31100,31100,31100,0
|
|
20240723,190800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,190700,6840467000,31100,31100,31100,31100,0
|
|
20240723,190600,6840467000,31100,31100,31100,31100,0
|
|
20240723,190500,6840467000,31100,31100,31100,31100,0
|
|
20240723,190400,6840467000,31100,31100,31100,31100,0
|
|
20240723,190300,6840467000,31100,31100,31100,31100,0
|
|
20240723,190200,6840467000,31100,31100,31100,31100,0
|
|
20240723,190100,6840467000,31100,31100,31100,31100,0
|
|
20240723,190000,6840467000,31100,31100,31100,31100,0
|
|
20240723,185900,6840467000,31100,31100,31100,31100,0
|
|
20240723,185800,6840467000,31100,31100,31100,31100,0
|
|
20240723,185700,6840467000,31100,31100,31100,31100,0
|
|
20240723,185600,6840467000,31100,31100,31100,31100,0
|
|
20240723,185500,6840467000,31100,31100,31100,31100,0
|
|
20240723,185400,6840467000,31100,31100,31100,31100,0
|
|
20240723,185300,6840467000,31100,31100,31100,31100,0
|
|
20240723,185200,6840467000,31100,31100,31100,31100,0
|
|
20240723,185100,6840467000,31100,31100,31100,31100,0
|
|
20240723,185000,6840467000,31100,31100,31100,31100,0
|
|
20240723,184900,6840467000,31100,31100,31100,31100,0
|
|
20240723,184800,6840467000,31100,31100,31100,31100,0
|
|
20240723,184700,6840467000,31100,31100,31100,31100,0
|
|
20240723,184600,6840467000,31100,31100,31100,31100,0
|
|
20240723,184500,6840467000,31100,31100,31100,31100,0
|
|
20240723,184400,6840467000,31100,31100,31100,31100,0
|
|
20240723,184300,6840467000,31100,31100,31100,31100,0
|
|
20240723,184200,6840467000,31100,31100,31100,31100,0
|
|
20240723,184100,6840467000,31100,31100,31100,31100,0
|
|
20240723,184000,6840467000,31100,31100,31100,31100,0
|
|
20240723,183900,6840467000,31100,31100,31100,31100,0
|
|
20240723,183800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,183700,6840467000,31100,31100,31100,31100,0
|
|
20240723,183600,6840467000,31100,31100,31100,31100,0
|
|
20240723,183500,6840467000,31100,31100,31100,31100,0
|
|
20240723,183400,6840467000,31100,31100,31100,31100,0
|
|
20240723,183300,6840467000,31100,31100,31100,31100,0
|
|
20240723,183200,6840467000,31100,31100,31100,31100,0
|
|
20240723,183100,6840467000,31100,31100,31100,31100,0
|
|
20240723,183000,6840467000,31100,31100,31100,31100,0
|
|
20240723,182900,6840467000,31100,31100,31100,31100,0
|
|
20240723,182800,6840467000,31100,31100,31100,31100,0
|
|
20240723,182700,6840467000,31100,31100,31100,31100,0
|
|
20240723,182600,6840467000,31100,31100,31100,31100,0
|
|
20240723,182500,6840467000,31100,31100,31100,31100,0
|
|
20240723,182400,6840467000,31100,31100,31100,31100,0
|
|
20240723,182300,6840467000,31100,31100,31100,31100,0
|
|
20240723,182200,6840467000,31100,31100,31100,31100,0
|
|
20240723,182100,6840467000,31100,31100,31100,31100,0
|
|
20240723,182000,6840467000,31100,31100,31100,31100,0
|
|
20240723,181900,6840467000,31100,31100,31100,31100,0
|
|
20240723,181800,6840467000,31100,31100,31100,31100,0
|
|
20240723,181700,6840467000,31100,31100,31100,31100,0
|
|
20240723,181600,6840467000,31100,31100,31100,31100,0
|
|
20240723,181500,6840467000,31100,31100,31100,31100,0
|
|
20240723,181400,6840467000,31100,31100,31100,31100,0
|
|
20240723,181300,6840467000,31100,31100,31100,31100,0
|
|
20240723,181200,6840467000,31100,31100,31100,31100,0
|
|
20240723,181100,6840467000,31100,31100,31100,31100,0
|
|
20240723,181000,6840467000,31100,31100,31100,31100,0
|
|
20240723,180900,6840467000,31100,31100,31100,31100,0
|
|
20240723,180800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,180700,6840467000,31100,31100,31100,31100,0
|
|
20240723,180600,6840467000,31100,31100,31100,31100,0
|
|
20240723,180500,6840467000,31100,31100,31100,31100,0
|
|
20240723,180400,6840467000,31100,31100,31100,31100,0
|
|
20240723,180300,6840467000,31100,31100,31100,31100,0
|
|
20240723,180200,6840467000,31100,31100,31100,31100,0
|
|
20240723,180100,6840467000,31100,31100,31100,31100,0
|
|
20240723,180000,6840467000,31100,31100,31100,31100,0
|
|
20240723,175900,6840467000,31100,31100,31100,31100,0
|
|
20240723,175800,6840467000,31100,31100,31100,31100,0
|
|
20240723,175700,6840467000,31100,31100,31100,31100,0
|
|
20240723,175600,6840467000,31100,31100,31100,31100,0
|
|
20240723,175500,6840467000,31100,31100,31100,31100,0
|
|
20240723,175400,6840467000,31100,31100,31100,31100,0
|
|
20240723,175300,6840467000,31100,31100,31100,31100,0
|
|
20240723,175200,6840467000,31100,31100,31100,31100,0
|
|
20240723,175100,6840467000,31100,31100,31100,31100,0
|
|
20240723,175000,6840467000,31100,31100,31100,31100,0
|
|
20240723,174900,6840467000,31100,31100,31100,31100,0
|
|
20240723,174800,6840467000,31100,31100,31100,31100,0
|
|
20240723,174700,6840467000,31100,31100,31100,31100,0
|
|
20240723,174600,6840467000,31100,31100,31100,31100,0
|
|
20240723,174500,6840467000,31100,31100,31100,31100,0
|
|
20240723,174400,6840467000,31100,31100,31100,31100,0
|
|
20240723,174300,6840467000,31100,31100,31100,31100,0
|
|
20240723,174200,6840467000,31100,31100,31100,31100,0
|
|
20240723,174100,6840467000,31100,31100,31100,31100,0
|
|
20240723,174000,6840467000,31100,31100,31100,31100,0
|
|
20240723,173900,6840467000,31100,31100,31100,31100,0
|
|
20240723,173800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,173700,6840467000,31100,31100,31100,31100,0
|
|
20240723,173600,6840467000,31100,31100,31100,31100,0
|
|
20240723,173500,6840467000,31100,31100,31100,31100,0
|
|
20240723,173400,6840467000,31100,31100,31100,31100,0
|
|
20240723,173300,6840467000,31100,31100,31100,31100,0
|
|
20240723,173200,6840467000,31100,31100,31100,31100,0
|
|
20240723,173100,6840467000,31100,31100,31100,31100,0
|
|
20240723,173000,6840467000,31100,31100,31100,31100,0
|
|
20240723,172900,6840467000,31100,31100,31100,31100,0
|
|
20240723,172800,6840467000,31100,31100,31100,31100,0
|
|
20240723,172700,6840467000,31100,31100,31100,31100,0
|
|
20240723,172600,6840467000,31100,31100,31100,31100,0
|
|
20240723,172500,6840467000,31100,31100,31100,31100,0
|
|
20240723,172400,6840467000,31100,31100,31100,31100,0
|
|
20240723,172300,6840467000,31100,31100,31100,31100,0
|
|
20240723,172200,6840467000,31100,31100,31100,31100,0
|
|
20240723,172100,6840467000,31100,31100,31100,31100,0
|
|
20240723,172000,6840467000,31100,31100,31100,31100,0
|
|
20240723,171900,6840467000,31100,31100,31100,31100,0
|
|
20240723,171800,6840467000,31100,31100,31100,31100,0
|
|
20240723,171700,6840467000,31100,31100,31100,31100,0
|
|
20240723,171600,6840467000,31100,31100,31100,31100,0
|
|
20240723,171500,6840467000,31100,31100,31100,31100,0
|
|
20240723,171400,6840467000,31100,31100,31100,31100,0
|
|
20240723,171300,6840467000,31100,31100,31100,31100,0
|
|
20240723,171200,6840467000,31100,31100,31100,31100,0
|
|
20240723,171100,6840467000,31100,31100,31100,31100,0
|
|
20240723,171000,6840467000,31100,31100,31100,31100,0
|
|
20240723,170900,6840467000,31100,31100,31100,31100,0
|
|
20240723,170800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,170700,6840467000,31100,31100,31100,31100,0
|
|
20240723,170600,6840467000,31100,31100,31100,31100,0
|
|
20240723,170500,6840467000,31100,31100,31100,31100,0
|
|
20240723,170400,6840467000,31100,31100,31100,31100,0
|
|
20240723,170300,6840467000,31100,31100,31100,31100,0
|
|
20240723,170200,6840467000,31100,31100,31100,31100,0
|
|
20240723,170100,6840467000,31100,31100,31100,31100,0
|
|
20240723,170000,6840467000,31100,31100,31100,31100,0
|
|
20240723,165900,6840467000,31100,31100,31100,31100,0
|
|
20240723,165800,6840467000,31100,31100,31100,31100,0
|
|
20240723,165700,6840467000,31100,31100,31100,31100,0
|
|
20240723,165600,6840467000,31100,31100,31100,31100,0
|
|
20240723,165500,6840467000,31100,31100,31100,31100,0
|
|
20240723,165400,6840467000,31100,31100,31100,31100,0
|
|
20240723,165300,6840467000,31100,31100,31100,31100,0
|
|
20240723,165200,6840467000,31100,31100,31100,31100,0
|
|
20240723,165100,6840467000,31100,31100,31100,31100,0
|
|
20240723,165000,6840467000,31100,31100,31100,31100,0
|
|
20240723,164900,6840467000,31100,31100,31100,31100,0
|
|
20240723,164800,6840467000,31100,31100,31100,31100,0
|
|
20240723,164700,6840467000,31100,31100,31100,31100,0
|
|
20240723,164600,6840467000,31100,31100,31100,31100,0
|
|
20240723,164500,6840467000,31100,31100,31100,31100,0
|
|
20240723,164400,6840467000,31100,31100,31100,31100,0
|
|
20240723,164300,6840467000,31100,31100,31100,31100,0
|
|
20240723,164200,6840467000,31100,31100,31100,31100,0
|
|
20240723,164100,6840467000,31100,31100,31100,31100,0
|
|
20240723,164000,6840467000,31100,31100,31100,31100,0
|
|
20240723,163900,6840467000,31100,31100,31100,31100,0
|
|
20240723,163800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,163700,6840467000,31100,31100,31100,31100,0
|
|
20240723,163600,6840467000,31100,31100,31100,31100,0
|
|
20240723,163500,6840467000,31100,31100,31100,31100,0
|
|
20240723,163400,6840467000,31100,31100,31100,31100,0
|
|
20240723,163300,6840467000,31100,31100,31100,31100,0
|
|
20240723,163200,6840467000,31100,31100,31100,31100,0
|
|
20240723,163100,6840467000,31100,31100,31100,31100,0
|
|
20240723,163000,6840467000,31100,31100,31100,31100,0
|
|
20240723,162900,6840467000,31100,31100,31100,31100,0
|
|
20240723,162800,6840467000,31100,31100,31100,31100,0
|
|
20240723,162700,6840467000,31100,31100,31100,31100,0
|
|
20240723,162600,6840467000,31100,31100,31100,31100,0
|
|
20240723,162500,6840467000,31100,31100,31100,31100,0
|
|
20240723,162400,6840467000,31100,31100,31100,31100,0
|
|
20240723,162300,6840467000,31100,31100,31100,31100,0
|
|
20240723,162200,6840467000,31100,31100,31100,31100,0
|
|
20240723,162100,6840467000,31100,31100,31100,31100,0
|
|
20240723,162000,6840467000,31100,31100,31100,31100,0
|
|
20240723,161900,6840467000,31100,31100,31100,31100,0
|
|
20240723,161800,6840467000,31100,31100,31100,31100,0
|
|
20240723,161700,6840467000,31100,31100,31100,31100,0
|
|
20240723,161600,6840467000,31100,31100,31100,31100,0
|
|
20240723,161500,6840467000,31100,31100,31100,31100,0
|
|
20240723,161400,6840467000,31100,31100,31100,31100,0
|
|
20240723,161300,6840467000,31100,31100,31100,31100,0
|
|
20240723,161200,6840467000,31100,31100,31100,31100,0
|
|
20240723,161100,6840467000,31100,31100,31100,31100,0
|
|
20240723,161000,6840467000,31100,31100,31100,31100,0
|
|
20240723,160900,6840467000,31100,31100,31100,31100,0
|
|
20240723,160800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,160700,6840467000,31100,31100,31100,31100,0
|
|
20240723,160600,6840467000,31100,31100,31100,31100,0
|
|
20240723,160500,6840467000,31100,31100,31100,31100,0
|
|
20240723,160400,6840467000,31100,31100,31100,31100,0
|
|
20240723,160300,6840467000,31100,31100,31100,31100,0
|
|
20240723,160200,6840467000,31100,31100,31100,31100,0
|
|
20240723,160100,6840467000,31100,31100,31100,31100,0
|
|
20240723,160000,6840467000,31100,31100,31100,31100,0
|
|
20240723,155900,6840467000,31100,31100,31100,31100,0
|
|
20240723,155800,6840467000,31100,31100,31100,31100,0
|
|
20240723,155700,6840467000,31100,31100,31100,31100,0
|
|
20240723,155600,6840467000,31100,31100,31100,31100,0
|
|
20240723,155500,6840467000,31100,31100,31100,31100,0
|
|
20240723,155400,6840467000,31100,31100,31100,31100,0
|
|
20240723,155300,6840467000,31100,31100,31100,31100,0
|
|
20240723,155200,6840467000,31100,31100,31100,31100,0
|
|
20240723,155100,6840467000,31100,31100,31100,31100,0
|
|
20240723,155000,6840467000,31100,31100,31100,31100,0
|
|
20240723,154900,6840467000,31100,31100,31100,31100,0
|
|
20240723,154800,6840467000,31100,31100,31100,31100,0
|
|
20240723,154700,6840467000,31100,31100,31100,31100,0
|
|
20240723,154600,6840467000,31100,31100,31100,31100,0
|
|
20240723,154500,6840467000,31100,31100,31100,31100,0
|
|
20240723,154400,6840467000,31100,31100,31100,31100,0
|
|
20240723,154300,6840467000,31100,31100,31100,31100,0
|
|
20240723,154200,6840467000,31100,31100,31100,31100,0
|
|
20240723,154100,6840467000,31100,31100,31100,31100,0
|
|
20240723,154000,6840467000,31100,31100,31100,31100,0
|
|
20240723,153900,6840467000,31100,31100,31100,31100,0
|
|
20240723,153800,6840467000,31100,31100,31100,31100,5292
|
|
20240723,153700,6840467000,31100,31100,31100,31100,0
|
|
20240723,153600,6840467000,31100,31100,31100,31100,0
|
|
20240723,153500,6840467000,31100,31100,31100,31100,0
|
|
20240723,153400,6840467000,31100,31100,31100,31100,0
|
|
20240723,153300,6840467000,31100,31100,31100,31100,0
|
|
20240723,153200,6840467000,31100,31100,31100,31100,0
|
|
20240723,153100,6840467000,31100,31100,31100,31100,0
|
|
20240723,153000,6840467000,31100,31100,31100,31100,5292
|
|
20240723,152900,6675885800,31200,31200,31200,31200,0
|
|
20240723,152800,6675885800,31200,31200,31200,31200,0
|
|
20240723,152700,6675885800,31200,31200,31200,31200,0
|
|
20240723,152600,6675885800,31200,31200,31200,31200,0
|
|
20240723,152500,6675885800,31200,31200,31200,31200,0
|
|
20240723,152400,6675885800,31200,31200,31200,31200,0
|
|
20240723,152300,6675885800,31200,31200,31200,31200,0
|
|
20240723,152200,6675885800,31200,31200,31200,31200,0
|
|
20240723,152100,6675885800,31200,31200,31200,31200,0
|
|
20240723,152000,6675885800,31200,31200,31200,31200,0
|
|
20240723,151900,6675885800,31200,31200,31200,31150,1312
|
|
20240723,151800,6635005150,31150,31200,31200,31150,1041
|
|
20240723,151700,6602538500,31200,31200,31200,31150,741
|
|
20240723,151600,6579419400,31200,31250,31250,31200,183
|
|
20240723,151500,6573702250,31300,31250,31300,31250,62
|
|
20240723,151400,6571762200,31250,31250,31250,31250,226
|
|
20240723,151300,6564699700,31250,31250,31250,31200,359
|
|
20240723,151200,6553484950,31200,31200,31200,31200,156
|
|
20240723,151100,6548617750,31200,31250,31300,31200,1666
|
|
20240723,151000,6496585250,31300,31400,31400,31300,372
|
|
20240723,150900,6484936950,31350,31300,31350,31300,547
|
|
20240723,150800,6467814700,31300,31350,31350,31300,1054
|
|
20240723,150700,6434820300,31400,31400,31400,31400,9
|
|
20240723,150600,6434537700,31400,31400,31400,31400,79
|
|
20240723,150500,6432057100,31400,31400,31400,31400,258
|
|
20240723,150400,6423955900,31400,31400,31400,31400,33
|
|
20240723,150300,6422919700,31450,31500,31500,31400,211
|
|
20240723,150200,6416284500,31500,31400,31500,31350,642
|
|
20240723,150100,6396096400,31450,31300,31450,31300,1089
|
|
20240723,150000,6361926550,31350,31400,31400,31350,313
|
|
20240723,145900,6352113300,31350,31350,31350,31350,5
|
|
20240723,145800,6351956550,31350,31400,31400,31350,172
|
|
20240723,145700,6346557900,31400,31300,31400,31300,187
|
|
20240723,145600,6340690100,31400,31350,31400,31300,370
|
|
20240723,145500,6329091700,31350,31300,31350,31300,44
|
|
20240723,145400,6327713350,31300,31300,31300,31300,7
|
|
20240723,145300,6327494250,31300,31350,31350,31300,5
|
|
20240723,145200,6327337650,31350,31350,31350,31350,2
|
|
20240723,145100,6327274950,31300,31300,31300,31300,15
|
|
20240723,145000,6326805450,31300,31300,31300,31300,1096
|
|
20240723,144900,6292500650,31300,31350,31350,31300,187
|
|
20240723,144800,6286644750,31350,31400,31400,31350,479
|
|
20240723,144700,6271618800,31400,31400,31400,31400,4
|
|
20240723,144600,6271493200,31300,31400,31400,31300,256
|
|
20240723,144500,6263463800,31400,31400,31400,31350,125
|
|
20240723,144400,6259542800,31400,31400,31400,31400,9
|
|
20240723,144300,6259260200,31350,31350,31350,31350,6
|
|
20240723,144200,6259072100,31350,31350,31450,31350,11
|
|
20240723,144100,6258727100,31450,31450,31450,31350,35
|
|
20240723,144000,6257629650,31400,31450,31450,31350,150
|
|
20240723,143900,6252924950,31450,31400,31450,31400,151
|
|
20240723,143800,6248183500,31400,31400,31400,31400,199
|
|
20240723,143700,6241934900,31400,31400,31400,31400,59
|
|
20240723,143600,6240082300,31400,31400,31400,31350,15
|
|
20240723,143500,6239611350,31400,31400,31400,31400,18
|
|
20240723,143400,6239046150,31400,31400,31400,31400,10
|
|
20240723,143300,6238732150,31400,31350,31400,31350,136
|
|
20240723,143200,6234468500,31350,31350,31350,31300,206
|
|
20240723,143100,6228020400,31350,31250,31350,31250,46
|
|
20240723,143000,6226580600,31250,31250,31250,31250,86
|
|
20240723,142900,6223893100,31250,31250,31250,31200,48
|
|
20240723,142800,6222395050,31250,31200,31300,31200,906
|
|
20240723,142700,6194118150,31200,31250,31250,31200,57
|
|
20240723,142600,6192339550,31250,31250,31250,31200,173
|
|
20240723,142500,6186940500,31250,31200,31250,31200,1100
|
|
20240723,142400,6152619950,31200,31300,31300,31200,245
|
|
20240723,142300,6144971700,31250,31250,31250,31250,267
|
|
20240723,142200,6136627950,31200,31300,31300,31200,414
|
|
20240723,142100,6123700900,31300,31250,31300,31250,91
|
|
20240723,142000,6120857100,31250,31250,31250,31250,307
|
|
20240723,141900,6111263350,31250,31300,31300,31250,171
|
|
20240723,141800,6105916900,31300,31300,31300,31300,144
|
|
20240723,141700,6101409700,31300,31350,31350,31300,51
|
|
20240723,141600,6099813350,31300,31300,31350,31300,476
|
|
20240723,141500,6084897400,31300,31300,31300,31300,5
|
|
20240723,141400,6084740900,31300,31300,31300,31250,286
|
|
20240723,141300,6075801100,31300,31300,31300,31300,180
|
|
20240723,141200,6070167100,31250,31300,31300,31250,384
|
|
20240723,141100,6058155850,31350,31350,31350,31300,62
|
|
20240723,141000,6056212250,31300,31250,31300,31250,122
|
|
20240723,140900,6052394150,31250,31250,31300,31250,79
|
|
20240723,140800,6049925300,31250,31300,31300,31250,293
|
|
20240723,140700,6040763850,31300,31300,31300,31250,954
|
|
20240723,140600,6010949400,31250,31300,31300,31250,365
|
|
20240723,140500,5999541600,31300,31300,31300,31300,120
|
|
20240723,140400,5995785600,31350,31300,31350,31250,1097
|
|
20240723,140300,5961488500,31350,31350,31400,31350,221
|
|
20240723,140200,5954559600,31350,31400,31400,31350,61
|
|
20240723,140100,5952647150,31350,31400,31400,31350,56
|
|
20240723,140000,5950890750,31350,31300,31350,31300,167
|
|
20240723,135900,5945655350,31300,31400,31400,31300,52
|
|
20240723,135800,5944027650,31300,31350,31400,31300,100
|
|
20240723,135700,5940896150,31400,31350,31400,31350,27
|
|
20240723,135600,5940049000,31350,31350,31400,31350,45
|
|
20240723,135500,5938638200,31350,31350,31400,31300,137
|
|
20240723,135400,5934343200,31300,31300,31300,31300,20
|
|
20240723,135300,5933717200,31300,31250,31300,31250,13
|
|
20240723,135200,5933310350,31250,31300,31300,31250,532
|
|
20240723,135100,5916663450,31450,31300,31450,31300,859
|
|
20240723,135000,5889776600,31300,31300,31300,31250,1227
|
|
20240723,134900,5851398300,31300,31250,31300,31250,476
|
|
20240723,134800,5836523250,31300,31300,31300,31250,1120
|
|
20240723,134700,5801511350,31300,31300,31300,31300,681
|
|
20240723,134600,5780196050,31350,31400,31400,31350,44
|
|
20240723,134500,5778816550,31400,31400,31400,31350,148
|
|
20240723,134400,5774174900,31400,31400,31400,31400,255
|
|
20240723,134300,5766167900,31300,31350,31350,31300,94
|
|
20240723,134200,5763221350,31300,31300,31350,31300,107
|
|
20240723,134100,5759871950,31300,31300,31350,31250,1322
|
|
20240723,134000,5718495650,31300,31400,31400,31300,120
|
|
20240723,133900,5714734800,31400,31400,31400,31400,85
|
|
20240723,133800,5712065800,31350,31350,31400,31350,122
|
|
20240723,133700,5708239950,31350,31400,31400,31350,137
|
|
20240723,133600,5703943800,31450,31400,31450,31400,148
|
|
20240723,133500,5699291450,31400,31350,31400,31350,305
|
|
20240723,133400,5689721950,31350,31350,31350,31350,52
|
|
20240723,133300,5688091750,31350,31450,31450,31350,113
|
|
20240723,133200,5684548600,31500,31400,31500,31400,409
|
|
20240723,133100,5671702300,31400,31450,31450,31400,156
|
|
20240723,133000,5666796700,31450,31500,31500,31450,89
|
|
20240723,132900,5663997400,31500,31500,31500,31500,295
|
|
20240723,132800,5654704900,31500,31550,31550,31500,200
|
|
20240723,132700,5648404800,31500,31600,31600,31500,790
|
|
20240723,132600,5623482550,31600,31600,31600,31600,8
|
|
20240723,132500,5623229750,31550,31550,31550,31550,116
|
|
20240723,132400,5619569950,31550,31500,31550,31500,20
|
|
20240723,132300,5618939500,31500,31550,31550,31500,13
|
|
20240723,132200,5618529750,31500,31450,31500,31450,229
|
|
20240723,132100,5611317500,31450,31500,31500,31450,56
|
|
20240723,132000,5609556250,31500,31450,31500,31450,141
|
|
20240723,131900,5605121750,31400,31500,31500,31400,346
|
|
20240723,131800,5594244100,31500,31500,31500,31500,259
|
|
20240723,131700,5586085600,31500,31550,31550,31500,16
|
|
20240723,131600,5585580900,31500,31550,31550,31500,255
|
|
20240723,131500,5577546350,31550,31600,31600,31550,206
|
|
20240723,131400,5571046750,31600,31550,31600,31550,26
|
|
20240723,131300,5570226300,31550,31550,31550,31550,46
|
|
20240723,131200,5568775000,31600,31600,31600,31600,3
|
|
20240723,131100,5568680200,31600,31600,31600,31550,447
|
|
20240723,131000,5554573600,31600,31600,31600,31600,13
|
|
20240723,130900,5554162800,31550,31600,31600,31550,5
|
|
20240723,130800,5554004900,31600,31600,31600,31600,27
|
|
20240723,130700,5553151700,31600,31600,31600,31600,91
|
|
20240723,130600,5550276100,31650,31700,31700,31650,164
|
|
20240723,130500,5545085200,31650,31650,31700,31650,315
|
|
20240723,130400,5535111450,31700,31700,31700,31650,170
|
|
20240723,130300,5529726550,31700,31650,31700,31650,126
|
|
20240723,130200,5525735850,31650,31650,31650,31650,162
|
|
20240723,130100,5520608550,31650,31650,31650,31650,449
|
|
20240723,130000,5506397700,31600,31600,31650,31600,541
|
|
20240723,125900,5489296250,31600,31550,31600,31550,860
|
|
20240723,125800,5462120850,31550,31550,31550,31550,2
|
|
20240723,125700,5462057750,31550,31550,31550,31550,319
|
|
20240723,125600,5451993300,31550,31550,31550,31550,20
|
|
20240723,125500,5451362300,31550,31500,31550,31500,28
|
|
20240723,125400,5450479300,31550,31500,31550,31500,99
|
|
20240723,125300,5447359650,31500,31550,31550,31500,235
|
|
20240723,125200,5439957050,31550,31550,31550,31550,11
|
|
20240723,125100,5439610000,31500,31450,31500,31450,213
|
|
20240723,125000,5432902200,31450,31500,31500,31450,703
|
|
20240723,124900,5410791100,31500,31500,31500,31500,71
|
|
20240723,124800,5408554600,31500,31500,31500,31500,128
|
|
20240723,124700,5404522600,31500,31500,31500,31500,335
|
|
20240723,124600,5393970100,31450,31450,31500,31400,227
|
|
20240723,124500,5386832400,31450,31450,31450,31450,111
|
|
20240723,124400,5383341450,31450,31450,31450,31400,137
|
|
20240723,124300,5379035300,31450,31500,31500,31400,557
|
|
20240723,124200,5361518250,31500,31500,31500,31500,16
|
|
20240723,124100,5361014250,31450,31500,31500,31450,207
|
|
20240723,124000,5354494100,31500,31500,31500,31500,38
|
|
20240723,123900,5353297100,31500,31550,31550,31450,92
|
|
20240723,123800,5350396650,31500,31550,31550,31500,109
|
|
20240723,123700,5346961200,31500,31500,31500,31500,208
|
|
20240723,123600,5340409200,31500,31450,31500,31450,116
|
|
20240723,123500,5336757350,31450,31500,31500,31450,209
|
|
20240723,123400,5330174300,31500,31500,31500,31500,167
|
|
20240723,123300,5324913800,31500,31500,31500,31500,5
|
|
20240723,123200,5324756300,31450,31450,31450,31450,39
|
|
20240723,123100,5323529750,31450,31450,31450,31450,113
|
|
20240723,123000,5319975900,31450,31450,31450,31450,562
|
|
20240723,122900,5302301000,31400,31300,31400,31300,290
|
|
20240723,122800,5293211050,31350,31400,31400,31350,215
|
|
20240723,122700,5286466050,31400,31400,31400,31400,301
|
|
20240723,122600,5277014650,31400,31350,31400,31350,54
|
|
20240723,122500,5275321650,31350,31350,31350,31350,315
|
|
20240723,122400,5265446400,31350,31350,31350,31300,179
|
|
20240723,122300,5259843150,31300,31350,31350,31300,57
|
|
20240723,122200,5258057150,31350,31300,31350,31300,68
|
|
20240723,122100,5255925900,31300,31300,31350,31300,118
|
|
20240723,122000,5252226850,31300,31350,31350,31300,107
|
|
20240723,121900,5248877200,31350,31300,31350,31300,140
|
|
20240723,121800,5244491000,31350,31350,31350,31300,322
|
|
20240723,121700,5234401950,31350,31300,31350,31300,336
|
|
20240723,121600,5223870400,31350,31350,31350,31350,805
|
|
20240723,121500,5198633650,31400,31400,31400,31350,94
|
|
20240723,121400,5195682400,31400,31350,31400,31350,74
|
|
20240723,121300,5193361850,31350,31400,31400,31350,46
|
|
20240723,121200,5191918950,31400,31400,31400,31400,109
|
|
20240723,121100,5188496350,31400,31400,31400,31400,27
|
|
20240723,121000,5187648550,31400,31400,31400,31400,18
|
|
20240723,120900,5187083350,31350,31400,31400,31350,56
|
|
20240723,120800,5185327700,31350,31400,31400,31350,20
|
|
20240723,120700,5184700200,31350,31400,31400,31350,29
|
|
20240723,120600,5183790300,31400,31350,31400,31350,49
|
|
20240723,120500,5182252700,31350,31350,31400,31350,55
|
|
20240723,120400,5180528400,31350,31350,31350,31350,212
|
|
20240723,120300,5173882200,31350,31350,31350,31350,70
|
|
20240723,120200,5171687700,31350,31350,31400,31350,139
|
|
20240723,120100,5167329950,31350,31400,31400,31350,252
|
|
20240723,120000,5159429650,31400,31350,31400,31350,63
|
|
20240723,115900,5157454550,31350,31350,31350,31350,64
|
|
20240723,115800,5155448150,31350,31350,31350,31350,416
|
|
20240723,115700,5142406550,31350,31400,31400,31350,937
|
|
20240723,115600,5113006450,31450,31450,31450,31450,11
|
|
20240723,115500,5112660500,31450,31450,31450,31450,474
|
|
20240723,115400,5097753200,31500,31500,31500,31500,56
|
|
20240723,115300,5095989200,31500,31450,31500,31450,18
|
|
20240723,115200,5095423050,31450,31450,31450,31450,57
|
|
20240723,115100,5093630400,31500,31500,31500,31500,83
|
|
20240723,115000,5091015900,31500,31500,31500,31500,111
|
|
20240723,114900,5087519400,31500,31450,31500,31450,421
|
|
20240723,114800,5074260750,31450,31450,31500,31450,12
|
|
20240723,114700,5073883300,31500,31500,31500,31500,11
|
|
20240723,114600,5073536800,31500,31450,31500,31450,12
|
|
20240723,114500,5073159350,31450,31500,31500,31450,349
|
|
20240723,114400,5062176950,31500,31450,31500,31450,319
|
|
20240723,114300,5052133550,31450,31400,31450,31400,125
|
|
20240723,114200,5048203050,31400,31450,31450,31400,293
|
|
20240723,114100,5039000750,31450,31500,31500,31450,167
|
|
20240723,114000,5033747450,31500,31500,31500,31450,147
|
|
20240723,113900,5029123300,31550,31550,31550,31550,2
|
|
20240723,113800,5029060200,31550,31550,31550,31500,70
|
|
20240723,113700,5026853850,31550,31500,31550,31500,31
|
|
20240723,113600,5025876400,31550,31500,31550,31500,195
|
|
20240723,113500,5019727850,31550,31550,31550,31500,183
|
|
20240723,113400,5013954600,31550,31500,31550,31500,39
|
|
20240723,113300,5012724700,31500,31500,31500,31500,3
|
|
20240723,113200,5012630200,31500,31500,31500,31500,0
|
|
20240723,113100,5012630200,31500,31500,31500,31500,108
|
|
20240723,113000,5009228200,31500,31450,31500,31400,382
|
|
20240723,112900,4997212900,31400,31400,31400,31400,145
|
|
20240723,112800,4992659900,31400,31400,31400,31400,53
|
|
20240723,112700,4990995700,31350,31350,31350,31350,30
|
|
20240723,112600,4990055200,31350,31400,31400,31350,152
|
|
20240723,112500,4985286250,31400,31400,31400,31400,0
|
|
20240723,112400,4985286250,31400,31400,31500,31400,99
|
|
20240723,112300,4982172650,31400,31550,31550,31400,1007
|
|
20240723,112200,4950511850,31500,31500,31550,31500,50
|
|
20240723,112100,4948936800,31550,31550,31600,31550,268
|
|
20240723,112000,4940479400,31550,31550,31550,31550,331
|
|
20240723,111900,4930036350,31600,31600,31600,31550,402
|
|
20240723,111800,4917346850,31600,31650,31650,31600,312
|
|
20240723,111700,4907478900,31650,31650,31650,31650,13
|
|
20240723,111600,4907067450,31650,31650,31650,31600,210
|
|
20240723,111500,4900429650,31600,31600,31650,31600,73
|
|
20240723,111400,4898120350,31600,31650,31650,31600,169
|
|
20240723,111300,4892775650,31650,31650,31700,31650,247
|
|
20240723,111200,4884957200,31600,31650,31650,31600,50
|
|
20240723,111100,4883375900,31650,31600,31650,31600,357
|
|
20240723,111000,4872077650,31650,31550,31650,31550,251
|
|
20240723,110900,4864148950,31550,31450,31550,31450,373
|
|
20240723,110800,4852396550,31450,31500,31500,31450,95
|
|
20240723,110700,4849407050,31550,31500,31550,31450,161
|
|
20240723,110600,4844341850,31450,31500,31500,31450,169
|
|
20240723,110500,4839021200,31500,31500,31500,31450,178
|
|
20240723,110400,4833414700,31550,31500,31550,31450,364
|
|
20240723,110300,4821956600,31500,31550,31550,31500,139
|
|
20240723,110200,4817577950,31500,31500,31550,31500,176
|
|
20240723,110100,4812033800,31500,31500,31550,31450,68
|
|
20240723,110000,4809893600,31500,31600,31600,31450,196
|
|
20240723,105900,4803717050,31550,31500,31550,31500,48
|
|
20240723,105800,4802203450,31500,31450,31500,31450,203
|
|
20240723,105700,4795811750,31450,31450,31450,31400,203
|
|
20240723,105600,4789431300,31450,31350,31450,31350,190
|
|
20240723,105500,4783460200,31350,31300,31350,31300,278
|
|
20240723,105400,4774745050,31350,31450,31450,31300,413
|
|
20240723,105300,4761788550,31400,31500,31500,31400,167
|
|
20240723,105200,4756533300,31500,31500,31500,31500,96
|
|
20240723,105100,4753509300,31500,31450,31500,31450,144
|
|
20240723,105000,4748973800,31450,31300,31500,31300,730
|
|
20240723,104900,4726032700,31250,31300,31300,31250,436
|
|
20240723,104800,4712391650,31300,31300,31300,31200,1025
|
|
20240723,104700,4680348250,31300,31400,31400,31300,1311
|
|
20240723,104600,4639282950,31450,31400,31450,31400,186
|
|
20240723,104500,4633442100,31400,31350,31450,31350,463
|
|
20240723,104400,4618908350,31350,31600,31600,31350,1519
|
|
20240723,104300,4571150250,31600,31550,31600,31550,17
|
|
20240723,104200,4570613250,31550,31500,31650,31500,1154
|
|
20240723,104100,4534186950,31500,31500,31550,31450,258
|
|
20240723,104000,4526058650,31500,31500,31550,31500,556
|
|
20240723,103900,4508541600,31550,31500,31550,31450,358
|
|
20240723,103800,4497261100,31550,31450,31550,31400,537
|
|
20240723,103700,4480362150,31500,31600,31600,31450,562
|
|
20240723,103600,4462672650,31600,31650,31650,31500,1450
|
|
20240723,103500,4416927000,31650,31650,31700,31550,535
|
|
20240723,103400,4400000150,31650,31600,31650,31600,546
|
|
20240723,103300,4382726000,31600,31600,31650,31550,724
|
|
20240723,103200,4359835450,31600,31600,31650,31550,210
|
|
20240723,103100,4353199100,31600,31550,31600,31500,595
|
|
20240723,103000,4334414550,31500,31550,31550,31500,708
|
|
20240723,102900,4312092700,31550,31500,31550,31450,382
|
|
20240723,102800,4300059300,31500,31400,31500,31400,383
|
|
20240723,102700,4288020850,31400,31400,31450,31350,857
|
|
20240723,102600,4261134700,31400,31450,31450,31350,527
|
|
20240723,102500,4244587550,31450,31450,31500,31400,332
|
|
20240723,102400,4234142300,31450,31450,31500,31400,286
|
|
20240723,102300,4225147250,31450,31450,31500,31350,446
|
|
20240723,102200,4211123450,31500,31400,31500,31350,454
|
|
20240723,102100,4196864850,31400,31400,31550,31300,1410
|
|
20240723,102000,4152669600,31350,31500,31550,31350,848
|
|
20240723,101900,4126012400,31500,31550,31550,31450,81
|
|
20240723,101800,4123460400,31550,31400,31550,31400,843
|
|
20240723,101700,4096936700,31400,31350,31400,31250,283
|
|
20240723,101600,4088066650,31350,31400,31400,31250,431
|
|
20240723,101500,4074575900,31400,31400,31400,31300,402
|
|
20240723,101400,4061979050,31300,31350,31400,31200,600
|
|
20240723,101300,4043207750,31350,31450,31450,31200,1429
|
|
20240723,101200,3998473600,31450,31400,31500,31350,786
|
|
20240723,101100,3973792800,31400,31350,31400,31300,538
|
|
20240723,101000,3956927750,31350,31400,31450,31300,303
|
|
20240723,100900,3947417950,31400,31400,31450,31150,1355
|
|
20240723,100800,3905081200,31400,31200,31500,31200,1353
|
|
20240723,100700,3862631250,31300,31300,31300,31100,3913
|
|
20240723,100600,3740657650,31300,31500,31500,31200,2904
|
|
20240723,100500,3649771850,31350,31450,31550,31350,1929
|
|
20240723,100400,3589087900,31450,31300,31600,31150,3246
|
|
20240723,100300,3487287400,31350,31650,31700,31300,3426
|
|
20240723,100200,3379453850,31650,31650,31700,31600,1153
|
|
20240723,100100,3342963050,31650,31700,31750,31550,1604
|
|
20240723,100000,3292231900,31700,31850,31850,31700,2361
|
|
20240723,095900,3217272150,31800,32050,32050,31750,4462
|
|
20240723,095800,3074996800,32050,32200,32200,31950,5744
|
|
20240723,095700,2890722550,32200,32350,32400,32200,3273
|
|
20240723,095600,2785025350,32400,32500,32500,32350,1902
|
|
20240723,095500,2723363500,32500,32650,32650,32450,1221
|
|
20240723,095400,2683661550,32500,32600,32650,32500,829
|
|
20240723,095300,2656641650,32650,32600,32650,32550,1745
|
|
20240723,095200,2599733450,32550,32650,32650,32500,1288
|
|
20240723,095100,2557811150,32600,32700,32700,32550,1405
|
|
20240723,095000,2511940250,32800,32800,32850,32700,3139
|
|
20240723,094900,2409077500,32850,33000,33000,32850,626
|
|
20240723,094800,2388489450,32950,33100,33150,32950,1873
|
|
20240723,094700,2326569900,33100,33100,33150,33100,569
|
|
20240723,094600,2307735900,33100,33150,33150,33000,750
|
|
20240723,094500,2282941000,33150,33200,33250,33150,399
|
|
20240723,094400,2269704800,33200,33150,33200,33100,883
|
|
20240723,094300,2240409650,33150,33200,33200,33100,67
|
|
20240723,094200,2238187900,33200,33050,33250,32950,1708
|
|
20240723,094100,2181611500,33050,33100,33100,33000,830
|
|
20240723,094000,2154182050,33050,33200,33200,33050,661
|
|
20240723,093900,2132287850,33200,33200,33300,33100,1979
|
|
20240723,093800,2066554000,33200,32700,33300,32600,2925
|
|
20240723,093700,1970090850,32650,32650,32750,32550,1514
|
|
20240723,093600,1920698950,32650,32850,32850,32550,2662
|
|
20240723,093500,1833826650,32850,33100,33200,32750,2533
|
|
20240723,093400,1750421350,32950,32650,33100,32650,6872
|
|
20240723,093300,1525384550,32750,32750,32750,32750,0
|
|
20240723,093200,1525384550,32750,32900,32950,32750,2349
|
|
20240723,093100,1448296350,32950,33300,33400,32900,3873
|
|
20240723,093000,1320208300,33300,33500,33500,33300,2162
|
|
20240723,092900,1247996550,33550,33500,33600,33500,1017
|
|
20240723,092800,1213918800,33500,33600,33700,33450,2733
|
|
20240723,092700,1122084250,33550,33600,33750,33500,2737
|
|
20240723,092600,1030104450,33600,33700,33700,33550,1973
|
|
20240723,092500,963806350,33700,34100,34100,33650,2156
|
|
20240723,092400,891105350,33900,34150,34300,33900,859
|
|
20240723,092300,861852600,34150,34100,34300,34100,510
|
|
20240723,092200,844434850,34100,34050,34300,33750,2533
|
|
20240723,092100,758251500,34050,33850,34050,33650,2823
|
|
20240723,092000,662882150,33850,34000,34000,33600,1884
|
|
20240723,091900,599201200,34000,34650,34650,33950,3943
|
|
20240723,091800,464206450,34650,34950,35000,34650,1146
|
|
20240723,091700,424335600,35000,35100,35250,34800,1639
|
|
20240723,091600,366990650,35100,35300,35300,35100,214
|
|
20240723,091500,359464850,35300,35250,35300,35200,514
|
|
20240723,091400,341350300,35300,35300,35500,35250,300
|
|
20240723,091300,330756050,35300,35250,35400,35250,61
|
|
20240723,091200,328602500,35250,35450,35550,35250,1027
|
|
20240723,091100,292277650,35450,35600,35600,35450,201
|
|
20240723,091000,285133150,35600,35600,35650,35600,31
|
|
20240723,090900,284029400,35450,35700,35700,35400,1039
|
|
20240723,090800,247172700,35700,35950,36150,35600,600
|
|
20240723,090700,225720450,35800,36000,36000,35750,587
|
|
20240723,090600,204703900,36000,35900,36300,35900,497
|
|
20240723,090500,186810250,36000,35800,36000,35700,602
|
|
20240723,090400,165255150,35800,35650,35800,35650,724
|
|
20240723,090300,139419000,35600,35450,35650,35400,446
|
|
20240723,090200,123595600,35350,35450,35500,35300,907
|
|
20240723,090100,91542700,35350,36000,36000,35300,779
|
|
20240723,090000,63780950,36000,36350,36350,36000,1632
|