617 lines
35 KiB
CSV
617 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,191400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,191300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,191200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,191100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,191000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,190000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,185000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,184300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,184000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,183000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,182000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,181300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,181000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,180000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,175000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,174300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,174000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,173000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,172000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,171300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,171000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,170000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,165000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,164300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,164000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,163000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,162000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,161300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,161000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,160000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,155000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154400,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,154300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,154000,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153900,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153800,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153700,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153600,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153500,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153400,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153300,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153200,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153100,1414487128400,21000,21000,21000,21000,0
|
|
20240718,153000,1414487128400,21000,21000,21000,21000,671090
|
|
20240718,152900,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152800,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152700,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152600,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152500,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152400,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152300,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152200,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152100,1400394238400,21100,21100,21100,21100,0
|
|
20240718,152000,1400394238400,21100,21100,21100,21100,0
|
|
20240718,151900,1400394238400,21100,21050,21100,21050,66692
|
|
20240718,151800,1398989226800,21100,21050,21100,21050,39765
|
|
20240718,151700,1398151396200,21050,21000,21100,20950,100569
|
|
20240718,151600,1396035632800,21000,21000,21050,20950,145650
|
|
20240718,151500,1392976491550,21050,21000,21050,21000,62393
|
|
20240718,151400,1391665693750,21000,21050,21050,21000,49269
|
|
20240718,151300,1390629951400,21000,21000,21050,21000,36918
|
|
20240718,151200,1389853937200,21000,21000,21050,21000,41086
|
|
20240718,151100,1388990252750,21050,21050,21100,21000,35514
|
|
20240718,151000,1388242512450,21000,21050,21100,21000,47413
|
|
20240718,150900,1387245037350,21050,21100,21100,21050,53200
|
|
20240718,150800,1386124573050,21100,21100,21100,21050,36772
|
|
20240718,150700,1385349457250,21100,20950,21100,20950,67759
|
|
20240718,150600,1383924893250,21000,21050,21050,20950,96394
|
|
20240718,150500,1381900310800,21050,21000,21050,20950,142563
|
|
20240718,150400,1378907198950,20950,20900,21000,20900,113883
|
|
20240718,150300,1376522211100,20950,20950,21000,20900,156837
|
|
20240718,150200,1373238006650,20950,20950,21000,20900,136026
|
|
20240718,150100,1370388167100,20950,21000,21050,20950,121731
|
|
20240718,150000,1367835726500,21000,21000,21050,20950,90215
|
|
20240718,145900,1365941090650,21000,21000,21050,20950,102326
|
|
20240718,145800,1363792508700,21000,21050,21050,21000,90173
|
|
20240718,145700,1361898239200,21050,21000,21050,21000,48963
|
|
20240718,145600,1360869037250,21000,21050,21100,21000,46048
|
|
20240718,145500,1359899815950,21050,21100,21100,21050,24602
|
|
20240718,145400,1359381497050,21100,21050,21100,21050,57914
|
|
20240718,145300,1358161429350,21100,21050,21100,21050,23695
|
|
20240718,145200,1357662278700,21100,21100,21100,21050,18989
|
|
20240718,145100,1357262064250,21100,21150,21150,21050,29156
|
|
20240718,145000,1356646714600,21100,21150,21150,21100,26708
|
|
20240718,144900,1356082628800,21150,21050,21150,21050,135793
|
|
20240718,144800,1353217027700,21050,21050,21100,21000,53131
|
|
20240718,144700,1352098519500,21050,21050,21100,21000,68206
|
|
20240718,144600,1350662672750,21100,21050,21100,21050,30317
|
|
20240718,144500,1350024087200,21100,21050,21150,21050,29696
|
|
20240718,144400,1349397861750,21100,21050,21100,21050,57825
|
|
20240718,144300,1348179055450,21100,21150,21150,21050,69611
|
|
20240718,144200,1346710209550,21150,21150,21150,21100,19253
|
|
20240718,144100,1346303382400,21150,21150,21150,21100,22904
|
|
20240718,144000,1345819745200,21200,21200,21250,21100,79144
|
|
20240718,143900,1344143355100,21200,21200,21250,21150,79095
|
|
20240718,143800,1342466502650,21150,21150,21200,21150,43806
|
|
20240718,143700,1341538061650,21200,21100,21200,21100,56827
|
|
20240718,143600,1340336067000,21150,21050,21150,21050,50184
|
|
20240718,143500,1339277742350,21100,21100,21150,21050,53520
|
|
20240718,143400,1338148218650,21100,21100,21150,21050,41170
|
|
20240718,143300,1337279480050,21150,21200,21200,21100,53886
|
|
20240718,143200,1336139655550,21200,21150,21200,21100,52055
|
|
20240718,143100,1335037345350,21150,20950,21150,20950,172610
|
|
20240718,143000,1331403226600,20950,21000,21000,20950,108666
|
|
20240718,142900,1329126066600,20950,21000,21050,20950,59503
|
|
20240718,142800,1327877994000,21000,20950,21050,20950,96688
|
|
20240718,142700,1325847718700,21000,21100,21100,20950,371124
|
|
20240718,142600,1318050320950,21100,21050,21100,21050,34194
|
|
20240718,142500,1317329955100,21050,21050,21100,21050,56266
|
|
20240718,142400,1316143985550,21050,21100,21150,21050,52595
|
|
20240718,142300,1315033958800,21100,21150,21200,21100,45981
|
|
20240718,142200,1314061901500,21150,21150,21250,21150,48819
|
|
20240718,142100,1313027956650,21200,21100,21200,21100,56182
|
|
20240718,142000,1311839493150,21100,21050,21150,21050,106319
|
|
20240718,141900,1309597294550,21050,21050,21100,21000,153692
|
|
20240718,141800,1306362175800,21050,21100,21150,21050,82617
|
|
20240718,141700,1304619186450,21100,21100,21150,21100,118802
|
|
20240718,141600,1302111446300,21150,21200,21200,21100,144666
|
|
20240718,141500,1299053191850,21200,21200,21250,21150,71185
|
|
20240718,141400,1297543818900,21200,21250,21300,21200,88453
|
|
20240718,141300,1295664804400,21250,21300,21350,21250,101345
|
|
20240718,141200,1293506055000,21300,21300,21350,21300,21454
|
|
20240718,141100,1293048907050,21300,21300,21350,21300,21241
|
|
20240718,141000,1292596190350,21300,21350,21350,21300,35552
|
|
20240718,140900,1291838017350,21350,21300,21350,21300,20871
|
|
20240718,140800,1291393047150,21300,21350,21350,21300,20945
|
|
20240718,140700,1290946745900,21300,21350,21350,21300,12758
|
|
20240718,140600,1290674764450,21300,21300,21350,21250,132958
|
|
20240718,140500,1287842723700,21300,21300,21350,21300,39133
|
|
20240718,140400,1287008867300,21350,21300,21350,21300,15545
|
|
20240718,140300,1286677523000,21300,21300,21350,21300,13116
|
|
20240718,140200,1286397944900,21300,21350,21350,21300,14113
|
|
20240718,140100,1286097210800,21300,21350,21350,21300,17348
|
|
20240718,140000,1285727288750,21300,21300,21350,21300,46516
|
|
20240718,135900,1284736168550,21300,21350,21350,21300,8802
|
|
20240718,135800,1284548569950,21300,21300,21350,21300,14315
|
|
20240718,135700,1284243150100,21350,21350,21400,21300,73611
|
|
20240718,135600,1282672288300,21350,21350,21400,21350,14941
|
|
20240718,135500,1282352977200,21350,21350,21400,21350,23546
|
|
20240718,135400,1281850206650,21400,21350,21400,21350,34266
|
|
20240718,135300,1281118404000,21350,21350,21400,21350,9818
|
|
20240718,135200,1280908557100,21350,21300,21400,21300,50269
|
|
20240718,135100,1279835533700,21300,21350,21350,21300,17338
|
|
20240718,135000,1279465980900,21350,21300,21350,21300,19447
|
|
20240718,134900,1279051301200,21300,21300,21350,21250,32966
|
|
20240718,134800,1278349426150,21300,21300,21350,21250,79425
|
|
20240718,134700,1276657459350,21300,21350,21350,21300,21352
|
|
20240718,134600,1276202345300,21300,21350,21400,21300,30209
|
|
20240718,134500,1275557745950,21400,21450,21450,21350,92958
|
|
20240718,134400,1273568860450,21450,21400,21450,21400,32112
|
|
20240718,134300,1272880406000,21450,21450,21450,21400,22117
|
|
20240718,134200,1272406451650,21400,21450,21450,21400,52686
|
|
20240718,134100,1271276946250,21400,21250,21450,21250,242262
|
|
20240718,134000,1266098585100,21300,21300,21300,21250,31330
|
|
20240718,133900,1265431826100,21300,21250,21300,21200,68431
|
|
20240718,133800,1263977570650,21200,21250,21250,21200,36609
|
|
20240718,133700,1263200486350,21250,21200,21250,21200,27695
|
|
20240718,133600,1262613173250,21200,21200,21250,21200,44145
|
|
20240718,133500,1261676862950,21300,21300,21300,21200,56200
|
|
20240718,133400,1260482347000,21250,21300,21300,21250,35610
|
|
20240718,133300,1259724829650,21250,21350,21350,21250,81415
|
|
20240718,133200,1257989714350,21350,21350,21350,21300,110366
|
|
20240718,133100,1255634593000,21350,21200,21350,21200,117562
|
|
20240718,133000,1253135204600,21250,21100,21250,21100,125023
|
|
20240718,132900,1250489780800,21100,21100,21150,21100,101018
|
|
20240718,132800,1248356762450,21100,21200,21200,21050,195881
|
|
20240718,132700,1244222554250,21200,21200,21200,21100,199738
|
|
20240718,132600,1239996926900,21150,21200,21250,21150,185424
|
|
20240718,132500,1236066041100,21200,21250,21300,21200,455752
|
|
20240718,132400,1226387375000,21300,21300,21350,21250,158406
|
|
20240718,132300,1223013881600,21300,21350,21400,21300,89948
|
|
20240718,132200,1221093315000,21350,21400,21400,21350,29170
|
|
20240718,132100,1220470117150,21350,21350,21400,21350,25926
|
|
20240718,132000,1219915773200,21350,21400,21400,21350,26050
|
|
20240718,131900,1219359016000,21350,21350,21400,21350,19492
|
|
20240718,131800,1218942474850,21400,21400,21400,21350,29472
|
|
20240718,131700,1218312905600,21350,21350,21400,21350,13616
|
|
20240718,131600,1218022083650,21350,21300,21400,21300,108586
|
|
20240718,131500,1215705817500,21300,21350,21350,21300,78729
|
|
20240718,131400,1214028280600,21350,21350,21400,21300,77590
|
|
20240718,131300,1212372795500,21350,21400,21450,21350,100619
|
|
20240718,131200,1210222018950,21400,21500,21500,21400,91434
|
|
20240718,131100,1208262223650,21450,21500,21500,21450,14482
|
|
20240718,131000,1207951238600,21450,21500,21500,21450,15768
|
|
20240718,130900,1207612634300,21450,21500,21500,21450,33337
|
|
20240718,130800,1206896221950,21500,21500,21500,21450,9315
|
|
20240718,130700,1206696257500,21500,21450,21500,21450,16608
|
|
20240718,130600,1206339886600,21500,21450,21500,21450,9297
|
|
20240718,130500,1206140270600,21450,21500,21500,21450,18083
|
|
20240718,130400,1205752125850,21500,21450,21500,21450,31330
|
|
20240718,130300,1205079875200,21500,21500,21500,21450,20387
|
|
20240718,130200,1204641734900,21500,21450,21500,21450,53409
|
|
20240718,130100,1203493680300,21500,21450,21500,21400,39649
|
|
20240718,130000,1202643053200,21450,21400,21450,21400,34864
|
|
20240718,125900,1201895625000,21400,21450,21450,21400,20152
|
|
20240718,125800,1201464008900,21400,21400,21450,21350,36183
|
|
20240718,125700,1200689633800,21350,21350,21400,21350,59572
|
|
20240718,125600,1199417224250,21350,21400,21450,21350,76993
|
|
20240718,125500,1197769884700,21350,21350,21400,21350,53631
|
|
20240718,125400,1196624777150,21350,21300,21400,21300,73645
|
|
20240718,125300,1195052895450,21350,21400,21450,21300,210148
|
|
20240718,125200,1190563912150,21400,21400,21450,21400,35829
|
|
20240718,125100,1189796824500,21450,21400,21450,21350,61984
|
|
20240718,125000,1188470405900,21400,21500,21500,21350,477189
|
|
20240718,124900,1178259496700,21450,21500,21500,21450,30928
|
|
20240718,124800,1177595743950,21500,21450,21550,21450,55537
|
|
20240718,124700,1176402455900,21500,21550,21550,21450,75154
|
|
20240718,124600,1174787388000,21500,21550,21550,21500,42738
|
|
20240718,124500,1173868289600,21500,21600,21600,21500,25660
|
|
20240718,124400,1173315333300,21550,21550,21600,21500,65294
|
|
20240718,124300,1171908368200,21500,21550,21550,21500,29981
|
|
20240718,124200,1171262781850,21500,21550,21550,21500,9126
|
|
20240718,124100,1171066379050,21500,21500,21550,21500,9507
|
|
20240718,124000,1170861794200,21550,21500,21550,21500,25715
|
|
20240718,123900,1170308223200,21500,21550,21600,21500,91650
|
|
20240718,123800,1168333192050,21600,21600,21650,21550,25120
|
|
20240718,123700,1167791090400,21600,21550,21600,21550,15825
|
|
20240718,123600,1167449373200,21600,21550,21600,21500,99334
|
|
20240718,123500,1165306760200,21500,21500,21550,21500,22861
|
|
20240718,123400,1164814737700,21500,21550,21550,21500,11979
|
|
20240718,123300,1164556867450,21550,21550,21550,21500,14346
|
|
20240718,123200,1164248241400,21500,21550,21550,21500,16460
|
|
20240718,123100,1163894042050,21550,21550,21550,21500,12986
|
|
20240718,123000,1163614477250,21500,21500,21550,21500,17809
|
|
20240718,122900,1163231048300,21550,21500,21550,21500,15449
|
|
20240718,122800,1162898700400,21500,21550,21550,21500,44453
|
|
20240718,122700,1161942607700,21550,21550,21550,21500,53345
|
|
20240718,122600,1160794047100,21550,21500,21550,21450,71045
|
|
20240718,122500,1159266325600,21450,21400,21500,21400,93200
|
|
20240718,122400,1157269093350,21450,21550,21550,21400,344026
|
|
20240718,122300,1149883797950,21550,21500,21550,21500,43210
|
|
20240718,122200,1148954441500,21550,21550,21550,21500,44864
|
|
20240718,122100,1147988679950,21500,21600,21600,21500,135816
|
|
20240718,122000,1145060789950,21600,21600,21650,21600,10472
|
|
20240718,121900,1144834521650,21600,21600,21650,21550,44872
|
|
20240718,121800,1143865399200,21550,21600,21600,21550,21943
|
|
20240718,121700,1143391923750,21600,21600,21600,21550,19914
|
|
20240718,121600,1142962037050,21600,21600,21600,21550,32622
|
|
20240718,121500,1142257854050,21600,21600,21650,21550,112820
|
|
20240718,121400,1139821407050,21650,21650,21650,21600,62136
|
|
20240718,121300,1138478052650,21650,21650,21650,21600,38749
|
|
20240718,121200,1137639369950,21600,21650,21700,21600,44636
|
|
20240718,121100,1136672908500,21650,21650,21700,21650,18592
|
|
20240718,121000,1136270104700,21650,21650,21700,21650,10934
|
|
20240718,120900,1136033313400,21650,21600,21700,21600,21445
|
|
20240718,120800,1135569041050,21650,21650,21700,21600,46952
|
|
20240718,120700,1134552557550,21650,21600,21700,21600,33762
|
|
20240718,120600,1133821585900,21650,21650,21650,21600,39614
|
|
20240718,120500,1132964730850,21700,21600,21700,21600,34927
|
|
20240718,120400,1132208463000,21650,21700,21700,21600,54717
|
|
20240718,120300,1131023499500,21700,21700,21750,21650,57743
|
|
20240718,120200,1129770796600,21750,21750,21750,21700,37263
|
|
20240718,120100,1128961159900,21750,21750,21750,21700,62120
|
|
20240718,120000,1127611538450,21750,21700,21750,21700,42619
|
|
20240718,115900,1126684708600,21750,21750,21750,21700,28997
|
|
20240718,115800,1126054433000,21750,21700,21750,21650,47066
|
|
20240718,115700,1125033085450,21700,21650,21700,21600,22953
|
|
20240718,115600,1124536191700,21600,21650,21650,21600,13579
|
|
20240718,115500,1124242498550,21650,21650,21650,21600,33148
|
|
20240718,115400,1123525392750,21650,21650,21700,21600,48046
|
|
20240718,115300,1122485063950,21650,21650,21700,21650,18354
|
|
20240718,115200,1122087193700,21700,21700,21700,21650,21261
|
|
20240718,115100,1121626385600,21650,21650,21700,21600,52084
|
|
20240718,115000,1120498812650,21650,21600,21650,21600,11202
|
|
20240718,114900,1120256582950,21650,21550,21650,21550,94102
|
|
20240718,114800,1118226057450,21550,21600,21650,21550,133336
|
|
20240718,114700,1115346734650,21600,21600,21650,21600,15709
|
|
20240718,114600,1115007074200,21600,21650,21650,21600,17746
|
|
20240718,114500,1114623603900,21650,21600,21650,21600,18326
|
|
20240718,114400,1114227208950,21600,21650,21700,21600,51542
|
|
20240718,114300,1113111192700,21650,21650,21700,21650,13558
|
|
20240718,114200,1112817365500,21700,21650,21700,21650,11161
|
|
20240718,114100,1112575572650,21650,21650,21700,21600,32173
|
|
20240718,114000,1111879035850,21650,21650,21700,21600,73761
|
|
20240718,113900,1110281705750,21700,21700,21700,21650,15234
|
|
20240718,113800,1109951635950,21700,21600,21700,21600,36779
|
|
20240718,113700,1109156153900,21600,21600,21650,21600,24196
|
|
20240718,113600,1108633104200,21650,21600,21650,21600,21130
|
|
20240718,113500,1108176454000,21600,21650,21650,21600,21206
|
|
20240718,113400,1107717927850,21650,21650,21700,21600,58930
|
|
20240718,113300,1106441789750,21650,21700,21700,21650,13408
|
|
20240718,113200,1106151156500,21700,21600,21700,21600,77074
|
|
20240718,113100,1104482511450,21650,21600,21650,21600,32934
|
|
20240718,113000,1103770860100,21650,21700,21700,21600,93037
|
|
20240718,112900,1101757037750,21700,21750,21750,21650,75739
|
|
20240718,112800,1100113110050,21750,21700,21750,21700,25736
|
|
20240718,112700,1099553995200,21700,21750,21800,21700,43338
|
|
20240718,112600,1098611647950,21750,21700,21800,21700,46549
|
|
20240718,112500,1097599400200,21750,21750,21800,21700,63866
|
|
20240718,112400,1096211174800,21750,21850,21900,21750,159464
|
|
20240718,112300,1092733358750,21900,21900,21900,21850,40390
|
|
20240718,112200,1091849189000,21850,21900,21900,21850,29030
|
|
20240718,112100,1091214161600,21900,21850,21900,21850,23242
|
|
20240718,112000,1090705545500,21850,21800,21900,21800,60271
|
|
20240718,111900,1089389307850,21850,21850,21850,21800,20051
|
|
20240718,111800,1088951450850,21800,21800,21850,21800,23948
|
|
20240718,111700,1088428529450,21800,21800,21850,21800,23065
|
|
20240718,111600,1087924911650,21800,21750,21850,21750,70192
|
|
20240718,111500,1086393408250,21800,21800,21850,21750,26528
|
|
20240718,111400,1085815470150,21800,21800,21800,21700,58638
|
|
20240718,111300,1084539376950,21750,21900,21950,21750,242141
|
|
20240718,111200,1079244817000,21900,21900,21900,21850,65427
|
|
20240718,111100,1077813234850,21850,21850,21900,21800,111755
|
|
20240718,111000,1075371578200,21850,21800,21850,21750,90391
|
|
20240718,110900,1073398655600,21800,21800,21800,21750,84982
|
|
20240718,110800,1071546153350,21800,21800,21850,21750,173313
|
|
20240718,110700,1067767053550,21800,21700,21800,21700,113730
|
|
20240718,110600,1065291769350,21750,21700,21750,21700,28949
|
|
20240718,110500,1064662591550,21750,21750,21750,21650,57985
|
|
20240718,110400,1063403379150,21700,21650,21750,21600,105880
|
|
20240718,110300,1061107669700,21700,21700,21750,21650,77750
|
|
20240718,110200,1059419777600,21700,21650,21700,21600,50818
|
|
20240718,110100,1058317521500,21650,21550,21700,21550,84198
|
|
20240718,110000,1056496054500,21600,21600,21600,21550,40356
|
|
20240718,105900,1055625597650,21600,21600,21600,21550,29473
|
|
20240718,105800,1054989770700,21600,21550,21600,21500,60831
|
|
20240718,105700,1053678320250,21600,21600,21600,21500,95153
|
|
20240718,105600,1051627479250,21550,21550,21600,21550,27961
|
|
20240718,105500,1051024244850,21550,21600,21600,21500,53518
|
|
20240718,105400,1049870766050,21550,21500,21600,21500,66832
|
|
20240718,105300,1048430744100,21550,21450,21550,21450,104368
|
|
20240718,105200,1046187534100,21500,21550,21550,21450,58266
|
|
20240718,105100,1044935465150,21500,21500,21550,21450,51431
|
|
20240718,105000,1043829673600,21550,21500,21550,21400,181465
|
|
20240718,104900,1039935387150,21450,21600,21600,21400,271310
|
|
20240718,104800,1034103839250,21550,21550,21600,21500,84253
|
|
20240718,104700,1032288627850,21500,21450,21550,21450,88954
|
|
20240718,104600,1030376754150,21500,21500,21550,21400,257508
|
|
20240718,104500,1024845572450,21500,21500,21500,21500,0
|
|
20240718,104400,1024845572450,21500,21650,21700,21500,665892
|
|
20240718,104300,1010503986300,21700,21700,21750,21650,87071
|
|
20240718,104200,1008615206650,21700,21600,21700,21600,71660
|
|
20240718,104100,1007062979150,21600,21650,21650,21600,57741
|
|
20240718,104000,1005815176850,21600,21600,21650,21600,97573
|
|
20240718,103900,1003707336200,21600,21600,21650,21600,56569
|
|
20240718,103800,1002484892050,21600,21700,21700,21600,137189
|
|
20240718,103700,999516696450,21650,21700,21700,21650,41918
|
|
20240718,103600,998608796050,21700,21700,21750,21650,118811
|
|
20240718,103500,996030696050,21750,21750,21800,21700,40299
|
|
20240718,103400,995154264650,21750,21750,21800,21700,97774
|
|
20240718,103300,993028264300,21800,21800,21850,21750,53635
|
|
20240718,103200,991859515300,21800,21750,21850,21750,39082
|
|
20240718,103100,991008261150,21800,21850,21900,21750,139292
|
|
20240718,103000,987969089450,21900,21800,21900,21800,83806
|
|
20240718,102900,986137289100,21800,21700,21850,21700,105195
|
|
20240718,102800,983846348700,21700,21650,21750,21650,83473
|
|
20240718,102700,982034757350,21650,21700,21750,21650,145625
|
|
20240718,102600,978876593800,21750,21750,21850,21700,117456
|
|
20240718,102500,976321121100,21800,21800,21850,21750,72198
|
|
20240718,102400,974747603250,21750,21850,21900,21750,82291
|
|
20240718,102300,972953098650,21850,21750,21900,21750,104694
|
|
20240718,102200,970666346800,21800,21800,21850,21750,92696
|
|
20240718,102100,968646906150,21800,21900,21950,21800,193794
|
|
20240718,102000,964411443500,21900,21900,21950,21850,226898
|
|
20240718,101900,959443183100,21900,21650,21900,21650,240081
|
|
20240718,101800,954217055650,21700,21700,21700,21650,52171
|
|
20240718,101700,953086553600,21650,21700,21750,21650,74525
|
|
20240718,101600,951469281950,21700,21650,21750,21600,87754
|
|
20240718,101500,949566634000,21650,21600,21700,21500,415719
|
|
20240718,101400,940600349700,21600,21800,21800,21600,339978
|
|
20240718,101300,933228833900,21800,21750,21800,21700,64614
|
|
20240718,101200,931823530550,21700,21750,21800,21700,200617
|
|
20240718,101100,927461534250,21750,21700,21750,21700,102739
|
|
20240718,101000,925228838700,21700,21650,21750,21600,292183
|
|
20240718,100900,918897669350,21650,21650,21700,21650,142169
|
|
20240718,100800,915818588150,21650,21750,21800,21600,434022
|
|
20240718,100700,906408298550,21750,21750,21800,21750,170015
|
|
20240718,100600,902709610000,21800,21900,21950,21750,210506
|
|
20240718,100500,898109442850,21900,21950,22000,21900,176364
|
|
20240718,100400,894235159400,22000,21900,22000,21850,201349
|
|
20240718,100300,889813859850,21950,21800,21950,21750,341721
|
|
20240718,100200,882353850600,21800,21900,21950,21800,180383
|
|
20240718,100100,878407771100,21950,22000,22000,21850,180472
|
|
20240718,100000,874452370050,21950,21900,22000,21900,170783
|
|
20240718,095900,870706278650,21900,22000,22000,21850,155016
|
|
20240718,095800,867306815250,21950,21900,22050,21850,237846
|
|
20240718,095700,862086591400,21950,22100,22100,21800,468500
|
|
20240718,095600,851819149400,22050,22050,22100,22000,229504
|
|
20240718,095500,846762333450,22050,22000,22050,21950,527130
|
|
20240718,095400,835171151950,22000,22150,22200,22000,458468
|
|
20240718,095300,825050876050,22150,22350,22350,22150,229999
|
|
20240718,095200,819938436450,22350,22350,22350,22250,130659
|
|
20240718,095100,817023840350,22350,22250,22400,22250,244630
|
|
20240718,095000,811560479600,22300,22150,22300,22100,304853
|
|
20240718,094900,804795614800,22150,22300,22350,22100,489617
|
|
20240718,094800,793926014950,22300,22300,22350,22250,324160
|
|
20240718,094700,786701409850,22300,22350,22400,22250,374775
|
|
20240718,094600,778333646550,22350,22400,22400,22300,243967
|
|
20240718,094500,772878146400,22400,22400,22450,22350,309483
|
|
20240718,094400,765949728650,22450,22450,22500,22400,483116
|
|
20240718,094300,755117196550,22450,22700,22700,22450,781863
|
|
20240718,094200,737493593450,22700,22700,22750,22650,147328
|
|
20240718,094100,734150373550,22650,22900,22900,22650,273505
|
|
20240718,094000,727916918150,22900,22750,22900,22700,389302
|
|
20240718,093900,719027244750,22750,22750,22750,22650,118282
|
|
20240718,093800,716340739150,22700,22650,22800,22650,244134
|
|
20240718,093700,710798527250,22700,22650,22700,22650,74019
|
|
20240718,093600,709120973200,22650,22600,22700,22600,179775
|
|
20240718,093500,705051719000,22650,22550,22650,22550,211989
|
|
20240718,093400,700263503300,22550,22700,22700,22550,351679
|
|
20240718,093300,692305463250,22700,22700,22750,22600,317834
|
|
20240718,093200,685096454800,22750,22650,22750,22600,294962
|
|
20240718,093100,678417760200,22700,22750,22800,22650,208387
|
|
20240718,093000,673681224400,22800,22900,22900,22750,178039
|
|
20240718,092900,669615715550,22900,22950,23000,22800,346456
|
|
20240718,092800,661668071700,22950,22850,23000,22800,308126
|
|
20240718,092700,654610644700,22800,22750,22900,22750,208861
|
|
20240718,092600,649845080200,22750,22600,22800,22600,292786
|
|
20240718,092500,643200535950,22600,22750,22800,22600,271596
|
|
20240718,092400,637037583300,22750,22800,22850,22700,216958
|
|
20240718,092300,632098667800,22800,22950,23050,22800,545053
|
|
20240718,092200,619592160200,23000,22850,23100,22850,540149
|
|
20240718,092100,607186652350,22900,22850,22950,22800,383794
|
|
20240718,092000,598411195150,22850,22500,22900,22450,621111
|
|
20240718,091900,584338212550,22500,22700,22750,22500,772056
|
|
20240718,091800,566907131800,22700,22850,22950,22700,581350
|
|
20240718,091700,553626319250,22900,22750,22900,22700,389711
|
|
20240718,091600,544748338050,22800,22800,22850,22650,476443
|
|
20240718,091500,533901832800,22750,23000,23100,22600,1016278
|
|
20240718,091400,510725589300,23050,22950,23200,22900,556291
|
|
20240718,091300,497906382050,22950,23100,23100,22850,649613
|
|
20240718,091200,483007308850,23100,23450,23450,23000,635549
|
|
20240718,091100,468251952950,23450,23450,23550,23200,820062
|
|
20240718,091000,449060970900,23450,22850,23450,22800,1187694
|
|
20240718,090900,421457705450,22850,23200,23200,22750,1277005
|
|
20240718,090800,392110632800,23150,23700,23700,23000,1334827
|
|
20240718,090700,361021981400,23650,23600,23750,23500,860756
|
|
20240718,090600,340657812400,23550,24200,24250,23450,1464823
|
|
20240718,090500,305750480700,24200,24450,24500,24200,1278345
|
|
20240718,090400,274569900100,24500,24300,24500,23950,1411164
|
|
20240718,090300,240480467150,24200,24950,25000,24000,2147816
|
|
20240718,090200,187455388150,24900,23850,25000,23800,7742657
|
|
20240718,090100,0,21250,21250,21250,21250,0
|
|
20240718,090000,0,21250,21250,21250,21250,0
|