588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,184400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,184300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,184200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,184100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,184000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,183000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,182000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,181400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,181000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,180000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,175000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,174400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,174000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,173000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,172000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,171400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,171000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,170000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,165000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,164400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,164000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,163000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,162000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,161400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,161000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,160000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,155000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154500,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,154400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,154000,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153900,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153800,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153700,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153600,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153500,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153400,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153300,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153200,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153100,2050292183500,86900,86900,86900,86900,0
|
|
20240718,153000,2050292183500,86900,86900,86900,86900,1582136
|
|
20240718,152900,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152800,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152700,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152600,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152500,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152400,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152300,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152200,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152100,1912804565100,86300,86300,86300,86300,0
|
|
20240718,152000,1912804565100,86300,86300,86300,86300,0
|
|
20240718,151900,1912804565100,86300,86200,86300,86000,70457
|
|
20240718,151800,1906734435600,86200,86100,86200,86000,56459
|
|
20240718,151700,1901871182900,86100,86000,86100,85900,31901
|
|
20240718,151600,1899126095800,86000,86000,86100,85900,43670
|
|
20240718,151500,1895369828200,86000,86300,86400,85900,131187
|
|
20240718,151400,1884063901300,86400,86200,86400,86200,74839
|
|
20240718,151300,1877605895000,86200,86300,86300,86200,39531
|
|
20240718,151200,1874195318300,86300,86200,86300,86100,72652
|
|
20240718,151100,1867932795600,86100,86100,86200,86000,107750
|
|
20240718,151000,1858645916300,86100,86000,86100,85900,209140
|
|
20240718,150900,1840656476200,86000,85900,86000,85800,79891
|
|
20240718,150800,1833794192000,85900,85800,85900,85800,26165
|
|
20240718,150700,1831547432700,85800,85800,85900,85700,87832
|
|
20240718,150600,1824009684200,85800,85700,85800,85700,12091
|
|
20240718,150500,1822972760000,85800,85600,85800,85600,28981
|
|
20240718,150400,1820489101700,85700,85800,85800,85600,102791
|
|
20240718,150300,1811679269200,85800,85800,85800,85700,34349
|
|
20240718,150200,1808734110100,85700,85800,85800,85700,24124
|
|
20240718,150100,1806664830000,85700,85800,85800,85700,14615
|
|
20240718,150000,1805411337700,85700,85800,85800,85700,24521
|
|
20240718,145900,1803309136900,85800,85700,85800,85600,52927
|
|
20240718,145800,1798773274100,85700,85700,85700,85600,37300
|
|
20240718,145700,1795577212100,85700,85600,85700,85600,15558
|
|
20240718,145600,1794244616000,85600,85600,85700,85600,30998
|
|
20240718,145500,1791590345000,85700,85500,85700,85500,26311
|
|
20240718,145400,1789337702100,85600,85400,85600,85400,114755
|
|
20240718,145300,1779523077900,85500,85400,85500,85400,21760
|
|
20240718,145200,1777663983900,85500,85400,85500,85400,14584
|
|
20240718,145100,1776417748700,85500,85500,85500,85400,10543
|
|
20240718,145000,1775516794000,85500,85500,85500,85400,13649
|
|
20240718,144900,1774350440400,85500,85400,85500,85400,16258
|
|
20240718,144800,1772961157000,85400,85400,85500,85400,12827
|
|
20240718,144700,1771865040000,85500,85400,85500,85400,10095
|
|
20240718,144600,1771002300100,85500,85500,85500,85400,16163
|
|
20240718,144500,1769620935400,85500,85400,85500,85300,45649
|
|
20240718,144400,1765720362500,85400,85500,85500,85300,33978
|
|
20240718,144300,1762819021200,85400,85500,85500,85400,27922
|
|
20240718,144200,1760433769600,85500,85500,85600,85400,77229
|
|
20240718,144100,1753830588100,85500,85500,85500,85400,43025
|
|
20240718,144000,1750155755400,85400,85400,85500,85400,28162
|
|
20240718,143900,1747748412000,85400,85400,85500,85400,17584
|
|
20240718,143800,1746245646900,85500,85400,85500,85300,36873
|
|
20240718,143700,1743093560900,85400,85400,85500,85200,76776
|
|
20240718,143600,1736540199900,85500,85400,85500,85400,9614
|
|
20240718,143500,1735718627800,85500,85400,85500,85400,13052
|
|
20240718,143400,1734603641100,85500,85300,85500,85300,36842
|
|
20240718,143300,1731456912500,85400,85300,85500,85200,105539
|
|
20240718,143200,1722443202500,85300,85100,85300,85100,107049
|
|
20240718,143100,1713320399600,85200,85100,85200,85100,9184
|
|
20240718,143000,1712538463500,85200,85000,85200,85000,61079
|
|
20240718,142900,1707340896200,85100,85100,85100,85000,7574
|
|
20240718,142800,1706696932300,85100,85100,85100,85000,6120
|
|
20240718,142700,1706176485400,85000,84900,85100,84900,29501
|
|
20240718,142600,1703669009700,84900,84800,85000,84800,73431
|
|
20240718,142500,1697433613900,84800,85000,85000,84800,60335
|
|
20240718,142400,1692311197600,84900,85000,85000,84900,11346
|
|
20240718,142300,1691347747700,84900,84900,85000,84900,14692
|
|
20240718,142200,1690100157000,85000,84900,85000,84900,8099
|
|
20240718,142100,1689412423000,85000,85000,85100,84900,37541
|
|
20240718,142000,1686221615100,85000,85100,85100,85000,18437
|
|
20240718,141900,1684654272500,85000,85000,85100,85000,9693
|
|
20240718,141800,1683830068600,85000,85000,85100,84900,79787
|
|
20240718,141700,1677047503700,85100,85000,85100,85000,11018
|
|
20240718,141600,1676110776500,85000,85100,85100,85000,14909
|
|
20240718,141500,1674843299600,85100,85100,85100,85000,15759
|
|
20240718,141400,1673503481000,85100,85100,85100,85000,8674
|
|
20240718,141300,1672765821500,85100,84900,85200,84900,50509
|
|
20240718,141200,1668470327600,84900,85200,85200,84900,140197
|
|
20240718,141100,1656548505400,85200,85200,85200,85100,18325
|
|
20240718,141000,1654988057300,85200,85100,85200,85100,6641
|
|
20240718,140900,1654422586700,85100,85100,85200,85000,62260
|
|
20240718,140800,1649124456100,85100,85000,85100,85000,10251
|
|
20240718,140700,1648252847500,85100,85100,85200,85000,60471
|
|
20240718,140600,1643107078100,85200,85200,85200,85100,26876
|
|
20240718,140500,1640819768600,85200,85100,85200,85000,48064
|
|
20240718,140400,1636728723600,85000,85100,85200,85000,36047
|
|
20240718,140300,1633661738000,85200,85100,85200,85100,16828
|
|
20240718,140200,1632229532800,85100,85100,85200,85000,74194
|
|
20240718,140100,1625915549700,85100,85200,85300,85100,91523
|
|
20240718,140000,1618118119300,85200,85200,85300,85200,7657
|
|
20240718,135900,1617465419900,85200,85200,85300,85200,11391
|
|
20240718,135800,1616494265600,85300,85300,85400,85200,130243
|
|
20240718,135700,1605384474900,85400,85400,85400,85300,12344
|
|
20240718,135600,1604331040800,85300,85400,85600,85300,94547
|
|
20240718,135500,1596254014700,85300,85300,85400,85200,55863
|
|
20240718,135400,1591489263900,85300,85400,85400,85200,84894
|
|
20240718,135300,1584246569200,85400,85600,85700,85300,165427
|
|
20240718,135200,1570106141700,85600,85500,85700,85500,222744
|
|
20240718,135100,1551033092300,85600,85300,85600,85200,211503
|
|
20240718,135000,1532962582100,85300,85300,85300,85200,33869
|
|
20240718,134900,1530075649200,85300,85400,85400,85200,77651
|
|
20240718,134800,1523451744500,85400,85000,85400,84900,246173
|
|
20240718,134700,1502481372000,85000,84700,85000,84600,196919
|
|
20240718,134600,1485789466000,84700,84700,84800,84600,141086
|
|
20240718,134500,1473840518200,84700,84700,84800,84700,13915
|
|
20240718,134400,1472661677100,84800,84800,84800,84700,12670
|
|
20240718,134300,1471588079800,84800,84700,84800,84700,14163
|
|
20240718,134200,1470388068100,84700,84700,84800,84700,10990
|
|
20240718,134100,1469457040800,84700,84800,84800,84700,16484
|
|
20240718,134000,1468060463300,84700,84700,84800,84700,6768
|
|
20240718,133900,1467486999800,84700,84700,84800,84700,7510
|
|
20240718,133800,1466850646100,84800,84700,84800,84700,15050
|
|
20240718,133700,1465575419700,84800,84700,84800,84700,8853
|
|
20240718,133600,1464825401300,84700,84700,84800,84700,23758
|
|
20240718,133500,1462812960600,84800,84900,84900,84700,68134
|
|
20240718,133400,1457035680300,84900,84900,84900,84800,21054
|
|
20240718,133300,1455249663800,84800,84900,84900,84800,78344
|
|
20240718,133200,1448605786400,84900,84900,84900,84800,10717
|
|
20240718,133100,1447696648500,84800,84900,84900,84800,11176
|
|
20240718,133000,1446748687600,84900,84800,84900,84800,9676
|
|
20240718,132900,1445927952600,84900,84900,84900,84800,6284
|
|
20240718,132800,1445394861900,84800,84900,85000,84800,95510
|
|
20240718,132700,1437286476100,84900,85000,85000,84900,7582
|
|
20240718,132600,1436642414000,85000,84900,85000,84900,16587
|
|
20240718,132500,1435232794500,85000,85000,85000,84900,10278
|
|
20240718,132400,1434359822700,84900,84900,85000,84900,7836
|
|
20240718,132300,1433694014200,84900,85000,85000,84900,42038
|
|
20240718,132200,1430121094200,84900,84900,85000,84900,15348
|
|
20240718,132100,1428816888600,84900,85000,85000,84900,8928
|
|
20240718,132000,1428058228700,85000,84900,85000,84900,5892
|
|
20240718,131900,1427557902300,84900,84900,85000,84900,5017
|
|
20240718,131800,1427131752900,84900,85000,85100,84900,39000
|
|
20240718,131700,1423816683200,85000,85000,85100,84900,27928
|
|
20240718,131600,1421442563700,85100,85200,85200,85000,23070
|
|
20240718,131500,1419479507600,85100,85200,85200,85100,5715
|
|
20240718,131400,1418992982000,85100,85000,85200,84900,82020
|
|
20240718,131300,1412014181600,84900,85000,85000,84900,14691
|
|
20240718,131200,1410765683200,85000,85000,85100,85000,48847
|
|
20240718,131100,1406613342700,85000,85100,85100,85000,7470
|
|
20240718,131000,1405977913700,85100,85100,85100,85000,8322
|
|
20240718,130900,1405270087500,85000,85000,85100,84900,63126
|
|
20240718,130800,1399903696400,85000,84900,85000,84900,6618
|
|
20240718,130700,1399341565800,84900,84900,85000,84900,5930
|
|
20240718,130600,1398837873400,85000,84900,85000,84900,11260
|
|
20240718,130500,1397881125600,85000,84900,85000,84900,5725
|
|
20240718,130400,1397394790900,85000,85000,85000,84900,7481
|
|
20240718,130300,1396759299400,85000,85000,85000,84900,11096
|
|
20240718,130200,1395816510200,84900,84900,85100,84900,56946
|
|
20240718,130100,1390976804300,84900,84900,85100,84900,73354
|
|
20240718,130000,1384740770400,85000,84800,85100,84800,189844
|
|
20240718,125900,1368606331600,84800,84800,84900,84800,7358
|
|
20240718,125800,1367982116000,84800,84800,84900,84700,65089
|
|
20240718,125700,1362460923400,84800,85000,85000,84800,15761
|
|
20240718,125600,1361123262300,85000,84700,85100,84700,166669
|
|
20240718,125500,1346968642800,84700,84800,84900,84700,23424
|
|
20240718,125400,1344982320000,84900,84800,84900,84800,7148
|
|
20240718,125300,1344376000400,84900,84900,84900,84700,67763
|
|
20240718,125200,1338629256400,84800,84900,85000,84800,75946
|
|
20240718,125100,1332183886000,84900,85000,85000,84900,24221
|
|
20240718,125000,1330126236900,85000,84800,85000,84800,87053
|
|
20240718,124900,1322734525400,84800,84800,85000,84700,160154
|
|
20240718,124800,1309154617000,84800,84900,84900,84700,35520
|
|
20240718,124700,1306143561100,84800,84900,84900,84800,9301
|
|
20240718,124600,1305354337200,84900,84600,84900,84600,88050
|
|
20240718,124500,1297894179900,84700,84700,84700,84600,17207
|
|
20240718,124400,1296438208500,84600,84500,84700,84400,151955
|
|
20240718,124300,1283593593600,84500,84400,84500,84400,19167
|
|
20240718,124200,1281975388600,84500,84400,84500,84300,115564
|
|
20240718,124100,1272222692900,84400,84600,84600,84400,460575
|
|
20240718,124000,1233323038400,84500,84500,84600,84500,20557
|
|
20240718,123900,1231585772700,84600,84700,84700,84500,129018
|
|
20240718,123800,1220673153800,84600,84600,84700,84600,12420
|
|
20240718,123700,1219622283400,84700,84600,84700,84600,10892
|
|
20240718,123600,1218700576600,84700,84600,84700,84600,10088
|
|
20240718,123500,1217846665300,84600,84600,84700,84600,8846
|
|
20240718,123400,1217097961200,84700,84600,84700,84600,12729
|
|
20240718,123300,1216020612900,84700,84700,84700,84600,30676
|
|
20240718,123200,1213425239800,84600,84600,84700,84600,9828
|
|
20240718,123100,1212593626400,84600,84600,84700,84600,6909
|
|
20240718,123000,1212008813400,84600,84600,84700,84600,6900
|
|
20240718,122900,1211424741500,84700,84600,84800,84600,80527
|
|
20240718,122800,1204605008900,84700,84600,84700,84600,13952
|
|
20240718,122700,1203423845900,84700,84700,84800,84600,91703
|
|
20240718,122600,1195657754600,84800,84700,84800,84700,6589
|
|
20240718,122500,1195099232000,84700,85000,85000,84700,103602
|
|
20240718,122400,1186309121200,84900,84900,85000,84900,17851
|
|
20240718,122300,1184792425200,85000,84900,85000,84800,56664
|
|
20240718,122200,1179981209600,84900,84900,84900,84800,18232
|
|
20240718,122100,1178433713100,84900,84800,84900,84700,91098
|
|
20240718,122000,1170707805600,84800,84700,84800,84700,16358
|
|
20240718,121900,1169320932300,84700,84800,84800,84700,9924
|
|
20240718,121800,1168479620300,84800,84700,84800,84700,6635
|
|
20240718,121700,1167917239000,84800,84700,84800,84600,135478
|
|
20240718,121600,1156442402300,84600,84700,84700,84600,4787
|
|
20240718,121500,1156037210800,84700,84700,84800,84600,241198
|
|
20240718,121400,1135607166000,84700,84700,84700,84600,23717
|
|
20240718,121300,1133598879900,84600,84600,84700,84600,9878
|
|
20240718,121200,1132762555200,84600,84600,84700,84600,28631
|
|
20240718,121100,1130337919200,84600,84600,84700,84600,10856
|
|
20240718,121000,1129419140600,84700,84700,84700,84600,8646
|
|
20240718,120900,1128687443200,84700,84600,84700,84600,17534
|
|
20240718,120800,1127203799700,84600,84600,84700,84600,39084
|
|
20240718,120700,1123896830100,84700,84700,84700,84600,8313
|
|
20240718,120600,1123193172100,84700,84700,84700,84600,7525
|
|
20240718,120500,1122556007600,84700,84600,84700,84600,37726
|
|
20240718,120400,1119362486000,84600,84700,84800,84600,82311
|
|
20240718,120300,1112391319100,84700,84600,84700,84600,95388
|
|
20240718,120200,1104312472600,84600,84700,84700,84600,6517
|
|
20240718,120100,1103760810100,84700,84700,84700,84600,14851
|
|
20240718,120000,1102503201800,84700,84700,84700,84600,16243
|
|
20240718,115900,1101127824000,84600,84700,84700,84600,7895
|
|
20240718,115800,1100459626300,84700,84700,84800,84600,45102
|
|
20240718,115700,1096639549900,84700,84600,84800,84600,44232
|
|
20240718,115600,1092893104600,84700,84600,84700,84600,23571
|
|
20240718,115500,1090897432400,84700,84700,84700,84600,24502
|
|
20240718,115400,1088823365200,84700,84700,84700,84600,9827
|
|
20240718,115300,1087991789100,84600,84600,84700,84600,26184
|
|
20240718,115200,1085776340200,84600,84800,84800,84600,65320
|
|
20240718,115100,1080243733300,84700,84800,84800,84700,10544
|
|
20240718,115000,1079350317700,84800,84800,84800,84700,18489
|
|
20240718,114900,1077783441700,84800,84800,84800,84700,45099
|
|
20240718,114800,1073960604700,84800,84600,84800,84600,159988
|
|
20240718,114700,1060411225200,84600,84600,84700,84600,18052
|
|
20240718,114600,1058883352800,84600,84600,84700,84600,23303
|
|
20240718,114500,1056911610800,84700,84600,84700,84600,23568
|
|
20240718,114400,1054917428500,84600,84700,84700,84600,19662
|
|
20240718,114300,1053253549300,84600,84800,84800,84600,113369
|
|
20240718,114200,1043652812200,84800,84800,84800,84700,30743
|
|
20240718,114100,1041048592800,84800,84800,84800,84700,34029
|
|
20240718,114000,1038166013600,84700,84700,84800,84700,21808
|
|
20240718,113900,1036318575500,84700,84800,84800,84700,17457
|
|
20240718,113800,1034839363100,84700,84700,84800,84700,12767
|
|
20240718,113700,1033757868000,84800,84700,84800,84700,39150
|
|
20240718,113600,1030441736800,84700,84800,84900,84700,301123
|
|
20240718,113500,1004922870200,84800,84800,84900,84800,6001
|
|
20240718,113400,1004413829000,84900,84900,85000,84800,84420
|
|
20240718,113300,997247781700,84900,84900,85000,84900,10886
|
|
20240718,113200,996323375700,84900,84900,85000,84900,6913
|
|
20240718,113100,995736280100,85000,85000,85000,84900,7325
|
|
20240718,113000,995114204900,85000,85000,85000,84900,9927
|
|
20240718,112900,994270855400,84900,84900,85000,84900,14527
|
|
20240718,112800,993036414200,84900,84900,85000,84800,55106
|
|
20240718,112700,988358270000,84800,84900,84900,84800,12180
|
|
20240718,112600,987325020300,84900,84900,85000,84800,80846
|
|
20240718,112500,980461886700,84900,84900,85000,84900,11012
|
|
20240718,112400,979526734100,84900,84900,85000,84900,5718
|
|
20240718,112300,979041126000,85000,84900,85000,84900,13039
|
|
20240718,112200,977933894100,85000,84800,85000,84800,43322
|
|
20240718,112100,974255547500,84800,84900,85000,84800,148389
|
|
20240718,112000,961657084800,84900,84900,85000,84900,25399
|
|
20240718,111900,959500253600,84900,85000,85000,84900,10530
|
|
20240718,111800,958605975900,84900,84900,85000,84900,31161
|
|
20240718,111700,955957960000,85000,84900,85000,84900,11142
|
|
20240718,111600,955011677700,84900,84900,85000,84900,9256
|
|
20240718,111500,954225644200,84900,84900,85000,84900,10373
|
|
20240718,111400,953344698000,85000,85000,85000,84900,12508
|
|
20240718,111300,952282194900,84900,84900,85000,84900,9343
|
|
20240718,111200,951488712000,84900,85000,85000,84900,18897
|
|
20240718,111100,949884117200,84900,85000,85100,84900,214565
|
|
20240718,111000,931646006100,85000,85100,85100,85000,14261
|
|
20240718,110900,930433249100,85000,85100,85100,85000,8863
|
|
20240718,110800,929679736900,85000,85100,85100,85000,25041
|
|
20240718,110700,927550756800,85000,85100,85200,85000,58895
|
|
20240718,110600,922539111200,85100,85100,85200,85100,29842
|
|
20240718,110500,919999178400,85100,85200,85200,85100,17495
|
|
20240718,110400,918510063400,85200,85200,85200,85100,10528
|
|
20240718,110300,917613921900,85100,85100,85200,85100,15886
|
|
20240718,110200,916261801500,85200,85100,85200,85100,21371
|
|
20240718,110100,914442316000,85100,85100,85200,85100,12373
|
|
20240718,110000,913389193800,85100,85200,85200,85100,12447
|
|
20240718,105900,912329797200,85100,85200,85200,85100,7903
|
|
20240718,105800,911657092100,85200,85200,85200,85100,9389
|
|
20240718,105700,910857692000,85200,85100,85200,85100,19373
|
|
20240718,105600,909208666500,85200,85100,85200,85100,8210
|
|
20240718,105500,908509729300,85200,85100,85200,85100,29713
|
|
20240718,105400,905978888600,85200,85100,85200,85100,14343
|
|
20240718,105300,904758010500,85200,85100,85200,85000,139375
|
|
20240718,105200,892896900900,85100,85200,85200,85100,18565
|
|
20240718,105100,891316601600,85100,85300,85300,85100,114978
|
|
20240718,105000,881520077000,85300,85300,85300,85200,14485
|
|
20240718,104900,880285295700,85300,85400,85400,85200,14187
|
|
20240718,104800,879075722500,85300,85300,85400,85300,75635
|
|
20240718,104700,872623935300,85300,85300,85400,85300,16098
|
|
20240718,104600,871250511400,85300,85300,85400,85300,23437
|
|
20240718,104500,869250877400,85300,85300,85400,85300,19962
|
|
20240718,104400,867547519000,85400,85400,85500,85300,63456
|
|
20240718,104300,862128564300,85500,85400,85500,85400,17333
|
|
20240718,104200,860648076300,85500,85400,85500,85400,16005
|
|
20240718,104100,859280541300,85400,85500,85500,85400,5193
|
|
20240718,104000,858836946700,85400,85500,85500,85400,33379
|
|
20240718,103900,855983299800,85600,85600,85600,85500,18015
|
|
20240718,103800,854442856800,85600,85500,85600,85500,14692
|
|
20240718,103700,853186427900,85500,85600,85600,85500,41972
|
|
20240718,103600,849596910300,85600,85600,85600,85500,17551
|
|
20240718,103500,848095254100,85600,85600,85600,85500,15146
|
|
20240718,103400,846799420900,85500,85600,85700,85500,29802
|
|
20240718,103300,844248380900,85700,85700,85700,85600,47342
|
|
20240718,103200,840194264000,85700,85500,85700,85500,28390
|
|
20240718,103100,837763705200,85600,85500,85600,85500,17215
|
|
20240718,103000,836290544700,85500,85500,85600,85500,23405
|
|
20240718,102900,834288166000,85600,85600,85600,85500,12211
|
|
20240718,102800,833243296900,85600,85600,85600,85500,8478
|
|
20240718,102700,832517998500,85500,85600,85600,85500,9539
|
|
20240718,102600,831702197900,85500,85600,85700,85500,21011
|
|
20240718,102500,829904226000,85600,85500,85800,85500,89109
|
|
20240718,102400,822271582400,85500,85500,85600,85400,34748
|
|
20240718,102300,819300433800,85500,85600,85700,85500,31491
|
|
20240718,102200,816605562000,85600,85600,85700,85600,18882
|
|
20240718,102100,814988779200,85700,85600,85700,85500,39580
|
|
20240718,102000,811600395600,85600,85600,85700,85500,53199
|
|
20240718,101900,807046377400,85600,85600,85700,85600,18822
|
|
20240718,101800,805434821000,85600,85600,85700,85500,46158
|
|
20240718,101700,801483547200,85600,85300,85700,85300,111442
|
|
20240718,101600,791959189300,85400,85400,85400,85300,14367
|
|
20240718,101500,790733273500,85400,85300,85400,85300,10569
|
|
20240718,101400,789831471500,85300,85500,85600,85300,51958
|
|
20240718,101300,785391896200,85500,85500,85600,85500,12977
|
|
20240718,101200,784282076700,85500,85800,85800,85500,63154
|
|
20240718,101100,778872155800,85800,85900,85900,85700,64777
|
|
20240718,101000,773314720700,85900,85600,86000,85600,167897
|
|
20240718,100900,758907298800,85700,85500,85700,85400,156787
|
|
20240718,100800,745488870000,85400,85300,85500,85300,121311
|
|
20240718,100700,735129626500,85300,85400,85500,85300,63395
|
|
20240718,100600,729717300300,85500,85400,85500,85200,98084
|
|
20240718,100500,721346836700,85300,85200,85400,85200,113996
|
|
20240718,100400,711623688500,85300,85100,85300,85000,72973
|
|
20240718,100300,705410189100,85000,85200,85200,85000,44809
|
|
20240718,100200,701597048200,85100,85100,85200,85100,12938
|
|
20240718,100100,700495812300,85200,85000,85200,85000,154534
|
|
20240718,100000,687353570700,85000,85000,85100,84900,97678
|
|
20240718,095900,679051092000,85000,85100,85100,84900,246691
|
|
20240718,095800,658082232800,85000,85100,85100,85000,23711
|
|
20240718,095700,656065559500,85000,85200,85200,85000,86368
|
|
20240718,095600,648717104800,85200,85200,85200,85100,17195
|
|
20240718,095500,647252977400,85200,85200,85200,85100,46871
|
|
20240718,095400,643261030900,85100,85200,85200,85100,80662
|
|
20240718,095300,636395882600,85200,85300,85300,85100,60487
|
|
20240718,095200,631243051400,85200,85400,85400,85200,81141
|
|
20240718,095100,624321963700,85400,85400,85400,85300,25749
|
|
20240718,095000,622125377600,85300,85400,85400,85300,13442
|
|
20240718,094900,620978406200,85300,85500,85500,85300,64954
|
|
20240718,094800,615430785900,85400,85500,85500,85400,30909
|
|
20240718,094700,612789424000,85500,85600,85600,85400,46844
|
|
20240718,094600,608783813200,85500,85400,85600,85400,47386
|
|
20240718,094500,604731151900,85400,85400,85500,85400,59192
|
|
20240718,094400,599675321600,85500,85600,85600,85400,59593
|
|
20240718,094300,594579999800,85500,85600,85600,85500,96671
|
|
20240718,094200,586312060600,85500,85600,85700,85500,52924
|
|
20240718,094100,581781264100,85600,85700,85800,85600,34881
|
|
20240718,094000,578792219400,85800,85500,85800,85400,135043
|
|
20240718,093900,567231063300,85500,85500,85500,85400,24448
|
|
20240718,093800,565141398800,85500,85600,85700,85400,122044
|
|
20240718,093700,554698966400,85500,85300,85600,85200,154809
|
|
20240718,093600,541477169200,85300,85200,85300,85200,16689
|
|
20240718,093500,540054308400,85200,85300,85400,85200,49865
|
|
20240718,093400,535801185100,85400,85500,85500,85100,172380
|
|
20240718,093300,521099645300,85400,85300,85600,85200,272597
|
|
20240718,093200,497807291600,85300,85100,85300,85000,84623
|
|
20240718,093100,490601354400,85100,84900,85100,84900,113530
|
|
20240718,093000,480950749600,85000,84900,85000,84800,34206
|
|
20240718,092900,478046637300,84900,84900,84900,84800,46639
|
|
20240718,092800,474087732300,84800,84800,84900,84700,40302
|
|
20240718,092700,470671220900,84800,84700,84900,84600,116032
|
|
20240718,092600,460837455100,84700,84700,84700,84600,21952
|
|
20240718,092500,458979104600,84600,84700,84800,84600,44730
|
|
20240718,092400,455191705500,84700,84800,84800,84600,54172
|
|
20240718,092300,450603056800,84800,84800,84900,84700,50856
|
|
20240718,092200,446293352700,84800,84500,84900,84500,134107
|
|
20240718,092100,434939171200,84600,84700,84700,84500,67818
|
|
20240718,092000,429202353800,84700,84700,84700,84600,76491
|
|
20240718,091900,422726174200,84700,84600,84800,84500,185507
|
|
20240718,091800,407029869800,84600,84600,84600,84500,99445
|
|
20240718,091700,398624218000,84600,84900,84900,84500,223565
|
|
20240718,091600,379690529400,84900,85000,85000,84800,59370
|
|
20240718,091500,374648782100,85000,85300,85400,85000,217478
|
|
20240718,091400,356120955100,85300,85000,85300,84900,214954
|
|
20240718,091300,337831858700,85000,84700,85000,84700,225008
|
|
20240718,091200,318741018100,84700,84800,84800,84600,133955
|
|
20240718,091100,307395731900,84800,84700,84800,84600,89741
|
|
20240718,091000,299794314100,84700,84600,84700,84500,102750
|
|
20240718,090900,291099715400,84600,84500,84700,84400,196027
|
|
20240718,090800,274527379900,84500,84300,84500,84200,135141
|
|
20240718,090700,263119873400,84300,84300,84400,84200,151638
|
|
20240718,090600,250336277700,84300,84400,84400,84200,178334
|
|
20240718,090500,235301869200,84400,84300,84400,84200,152270
|
|
20240718,090400,222464319100,84200,84400,84400,84200,122268
|
|
20240718,090300,212159774000,84300,84200,84400,84000,317339
|
|
20240718,090200,185444155700,84200,84300,84400,84100,355416
|
|
20240718,090100,155508528900,84300,84300,84600,84200,335485
|
|
20240718,090000,127196989600,84200,83800,84300,83800,1516077
|