654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195100,1169624800,13860,13860,13860,13860,342
|
|
20240718,195000,1169624800,13860,13860,13860,13860,0
|
|
20240718,194900,1169624800,13860,13860,13860,13860,0
|
|
20240718,194800,1169624800,13860,13860,13860,13860,0
|
|
20240718,194700,1169624800,13860,13860,13860,13860,0
|
|
20240718,194600,1169624800,13860,13860,13860,13860,0
|
|
20240718,194500,1169624800,13860,13860,13860,13860,0
|
|
20240718,194400,1169624800,13860,13860,13860,13860,0
|
|
20240718,194300,1169624800,13860,13860,13860,13860,0
|
|
20240718,194200,1169624800,13860,13860,13860,13860,0
|
|
20240718,194100,1169624800,13860,13860,13860,13860,0
|
|
20240718,194000,1169624800,13860,13860,13860,13860,0
|
|
20240718,193900,1169624800,13860,13860,13860,13860,0
|
|
20240718,193800,1169624800,13860,13860,13860,13860,0
|
|
20240718,193700,1169624800,13860,13860,13860,13860,0
|
|
20240718,193600,1169624800,13860,13860,13860,13860,0
|
|
20240718,193500,1169624800,13860,13860,13860,13860,0
|
|
20240718,193400,1169624800,13860,13860,13860,13860,0
|
|
20240718,193300,1169624800,13860,13860,13860,13860,0
|
|
20240718,193200,1169624800,13860,13860,13860,13860,0
|
|
20240718,193100,1169624800,13860,13860,13860,13860,0
|
|
20240718,193000,1169624800,13860,13860,13860,13860,0
|
|
20240718,192900,1169624800,13860,13860,13860,13860,0
|
|
20240718,192800,1169624800,13860,13860,13860,13860,0
|
|
20240718,192700,1169624800,13860,13860,13860,13860,0
|
|
20240718,192600,1169624800,13860,13860,13860,13860,0
|
|
20240718,192500,1169624800,13860,13860,13860,13860,0
|
|
20240718,192400,1169624800,13860,13860,13860,13860,0
|
|
20240718,192300,1169624800,13860,13860,13860,13860,0
|
|
20240718,192200,1169624800,13860,13860,13860,13860,0
|
|
20240718,192100,1169624800,13860,13860,13860,13860,342
|
|
20240718,192000,1169624800,13860,13860,13860,13860,0
|
|
20240718,191900,1169624800,13860,13860,13860,13860,0
|
|
20240718,191800,1169624800,13860,13860,13860,13860,0
|
|
20240718,191700,1169624800,13860,13860,13860,13860,0
|
|
20240718,191600,1169624800,13860,13860,13860,13860,0
|
|
20240718,191500,1169624800,13860,13860,13860,13860,0
|
|
20240718,191400,1169624800,13860,13860,13860,13860,0
|
|
20240718,191300,1169624800,13860,13860,13860,13860,0
|
|
20240718,191200,1169624800,13860,13860,13860,13860,0
|
|
20240718,191100,1169624800,13860,13860,13860,13860,0
|
|
20240718,191000,1169624800,13860,13860,13860,13860,0
|
|
20240718,190900,1169624800,13860,13860,13860,13860,0
|
|
20240718,190800,1169624800,13860,13860,13860,13860,0
|
|
20240718,190700,1169624800,13860,13860,13860,13860,0
|
|
20240718,190600,1169624800,13860,13860,13860,13860,0
|
|
20240718,190500,1169624800,13860,13860,13860,13860,0
|
|
20240718,190400,1169624800,13860,13860,13860,13860,0
|
|
20240718,190300,1169624800,13860,13860,13860,13860,0
|
|
20240718,190200,1169624800,13860,13860,13860,13860,0
|
|
20240718,190100,1169624800,13860,13860,13860,13860,0
|
|
20240718,190000,1169624800,13860,13860,13860,13860,0
|
|
20240718,185900,1169624800,13860,13860,13860,13860,0
|
|
20240718,185800,1169624800,13860,13860,13860,13860,0
|
|
20240718,185700,1169624800,13860,13860,13860,13860,0
|
|
20240718,185600,1169624800,13860,13860,13860,13860,0
|
|
20240718,185500,1169624800,13860,13860,13860,13860,0
|
|
20240718,185400,1169624800,13860,13860,13860,13860,0
|
|
20240718,185300,1169624800,13860,13860,13860,13860,0
|
|
20240718,185200,1169624800,13860,13860,13860,13860,0
|
|
20240718,185100,1169624800,13860,13860,13860,13860,342
|
|
20240718,185000,1169624800,13860,13860,13860,13860,0
|
|
20240718,184900,1169624800,13860,13860,13860,13860,0
|
|
20240718,184800,1169624800,13860,13860,13860,13860,0
|
|
20240718,184700,1169624800,13860,13860,13860,13860,0
|
|
20240718,184600,1169624800,13860,13860,13860,13860,0
|
|
20240718,184500,1169624800,13860,13860,13860,13860,0
|
|
20240718,184400,1169624800,13860,13860,13860,13860,0
|
|
20240718,184300,1169624800,13860,13860,13860,13860,0
|
|
20240718,184200,1169624800,13860,13860,13860,13860,0
|
|
20240718,184100,1169624800,13860,13860,13860,13860,0
|
|
20240718,184000,1169624800,13860,13860,13860,13860,0
|
|
20240718,183900,1169624800,13860,13860,13860,13860,0
|
|
20240718,183800,1169624800,13860,13860,13860,13860,0
|
|
20240718,183700,1169624800,13860,13860,13860,13860,0
|
|
20240718,183600,1169624800,13860,13860,13860,13860,0
|
|
20240718,183500,1169624800,13860,13860,13860,13860,0
|
|
20240718,183400,1169624800,13860,13860,13860,13860,0
|
|
20240718,183300,1169624800,13860,13860,13860,13860,0
|
|
20240718,183200,1169624800,13860,13860,13860,13860,0
|
|
20240718,183100,1169624800,13860,13860,13860,13860,0
|
|
20240718,183000,1169624800,13860,13860,13860,13860,0
|
|
20240718,182900,1169624800,13860,13860,13860,13860,0
|
|
20240718,182800,1169624800,13860,13860,13860,13860,0
|
|
20240718,182700,1169624800,13860,13860,13860,13860,0
|
|
20240718,182600,1169624800,13860,13860,13860,13860,0
|
|
20240718,182500,1169624800,13860,13860,13860,13860,0
|
|
20240718,182400,1169624800,13860,13860,13860,13860,0
|
|
20240718,182300,1169624800,13860,13860,13860,13860,0
|
|
20240718,182200,1169624800,13860,13860,13860,13860,0
|
|
20240718,182100,1169624800,13860,13860,13860,13860,342
|
|
20240718,182000,1169624800,13860,13860,13860,13860,0
|
|
20240718,181900,1169624800,13860,13860,13860,13860,0
|
|
20240718,181800,1169624800,13860,13860,13860,13860,0
|
|
20240718,181700,1169624800,13860,13860,13860,13860,0
|
|
20240718,181600,1169624800,13860,13860,13860,13860,0
|
|
20240718,181500,1169624800,13860,13860,13860,13860,0
|
|
20240718,181400,1169624800,13860,13860,13860,13860,0
|
|
20240718,181300,1169624800,13860,13860,13860,13860,0
|
|
20240718,181200,1169624800,13860,13860,13860,13860,0
|
|
20240718,181100,1169624800,13860,13860,13860,13860,0
|
|
20240718,181000,1169624800,13860,13860,13860,13860,0
|
|
20240718,180900,1169624800,13860,13860,13860,13860,0
|
|
20240718,180800,1169624800,13860,13860,13860,13860,0
|
|
20240718,180700,1169624800,13860,13860,13860,13860,0
|
|
20240718,180600,1169624800,13860,13860,13860,13860,0
|
|
20240718,180500,1169624800,13860,13860,13860,13860,0
|
|
20240718,180400,1169624800,13860,13860,13860,13860,0
|
|
20240718,180300,1169624800,13860,13860,13860,13860,0
|
|
20240718,180200,1169624800,13860,13860,13860,13860,0
|
|
20240718,180100,1169624800,13860,13860,13860,13860,0
|
|
20240718,180000,1169624800,13860,13860,13860,13860,0
|
|
20240718,175900,1169624800,13860,13860,13860,13860,0
|
|
20240718,175800,1169624800,13860,13860,13860,13860,0
|
|
20240718,175700,1169624800,13860,13860,13860,13860,0
|
|
20240718,175600,1169624800,13860,13860,13860,13860,0
|
|
20240718,175500,1169624800,13860,13860,13860,13860,0
|
|
20240718,175400,1169624800,13860,13860,13860,13860,0
|
|
20240718,175300,1169624800,13860,13860,13860,13860,0
|
|
20240718,175200,1169624800,13860,13860,13860,13860,0
|
|
20240718,175100,1169624800,13860,13860,13860,13860,342
|
|
20240718,175000,1169624800,13860,13860,13860,13860,0
|
|
20240718,174900,1169624800,13860,13860,13860,13860,0
|
|
20240718,174800,1169624800,13860,13860,13860,13860,0
|
|
20240718,174700,1169624800,13860,13860,13860,13860,0
|
|
20240718,174600,1169624800,13860,13860,13860,13860,0
|
|
20240718,174500,1169624800,13860,13860,13860,13860,0
|
|
20240718,174400,1169624800,13860,13860,13860,13860,0
|
|
20240718,174300,1169624800,13860,13860,13860,13860,0
|
|
20240718,174200,1169624800,13860,13860,13860,13860,0
|
|
20240718,174100,1169624800,13860,13860,13860,13860,0
|
|
20240718,174000,1169624800,13860,13860,13860,13860,0
|
|
20240718,173900,1169624800,13860,13860,13860,13860,0
|
|
20240718,173800,1169624800,13860,13860,13860,13860,0
|
|
20240718,173700,1169624800,13860,13860,13860,13860,0
|
|
20240718,173600,1169624800,13860,13860,13860,13860,0
|
|
20240718,173500,1169624800,13860,13860,13860,13860,0
|
|
20240718,173400,1169624800,13860,13860,13860,13860,0
|
|
20240718,173300,1169624800,13860,13860,13860,13860,0
|
|
20240718,173200,1169624800,13860,13860,13860,13860,0
|
|
20240718,173100,1169624800,13860,13860,13860,13860,0
|
|
20240718,173000,1169624800,13860,13860,13860,13860,0
|
|
20240718,172900,1169624800,13860,13860,13860,13860,0
|
|
20240718,172800,1169624800,13860,13860,13860,13860,0
|
|
20240718,172700,1169624800,13860,13860,13860,13860,0
|
|
20240718,172600,1169624800,13860,13860,13860,13860,0
|
|
20240718,172500,1169624800,13860,13860,13860,13860,0
|
|
20240718,172400,1169624800,13860,13860,13860,13860,0
|
|
20240718,172300,1169624800,13860,13860,13860,13860,0
|
|
20240718,172200,1169624800,13860,13860,13860,13860,0
|
|
20240718,172100,1169624800,13860,13860,13860,13860,342
|
|
20240718,172000,1169624800,13860,13860,13860,13860,0
|
|
20240718,171900,1169624800,13860,13860,13860,13860,0
|
|
20240718,171800,1169624800,13860,13860,13860,13860,0
|
|
20240718,171700,1169624800,13860,13860,13860,13860,0
|
|
20240718,171600,1169624800,13860,13860,13860,13860,0
|
|
20240718,171500,1169624800,13860,13860,13860,13860,0
|
|
20240718,171400,1169624800,13860,13860,13860,13860,0
|
|
20240718,171300,1169624800,13860,13860,13860,13860,0
|
|
20240718,171200,1169624800,13860,13860,13860,13860,0
|
|
20240718,171100,1169624800,13860,13860,13860,13860,0
|
|
20240718,171000,1169624800,13860,13860,13860,13860,0
|
|
20240718,170900,1169624800,13860,13860,13860,13860,0
|
|
20240718,170800,1169624800,13860,13860,13860,13860,0
|
|
20240718,170700,1169624800,13860,13860,13860,13860,0
|
|
20240718,170600,1169624800,13860,13860,13860,13860,0
|
|
20240718,170500,1169624800,13860,13860,13860,13860,0
|
|
20240718,170400,1169624800,13860,13860,13860,13860,0
|
|
20240718,170300,1169624800,13860,13860,13860,13860,0
|
|
20240718,170200,1169624800,13860,13860,13860,13860,0
|
|
20240718,170100,1169624800,13860,13860,13860,13860,0
|
|
20240718,170000,1169624800,13860,13860,13860,13860,0
|
|
20240718,165900,1169624800,13860,13860,13860,13860,0
|
|
20240718,165800,1169624800,13860,13860,13860,13860,0
|
|
20240718,165700,1169624800,13860,13860,13860,13860,0
|
|
20240718,165600,1169624800,13860,13860,13860,13860,0
|
|
20240718,165500,1169624800,13860,13860,13860,13860,0
|
|
20240718,165400,1169624800,13860,13860,13860,13860,0
|
|
20240718,165300,1169624800,13860,13860,13860,13860,0
|
|
20240718,165200,1169624800,13860,13860,13860,13860,0
|
|
20240718,165100,1169624800,13860,13860,13860,13860,342
|
|
20240718,165000,1169624800,13860,13860,13860,13860,0
|
|
20240718,164900,1169624800,13860,13860,13860,13860,0
|
|
20240718,164800,1169624800,13860,13860,13860,13860,0
|
|
20240718,164700,1169624800,13860,13860,13860,13860,0
|
|
20240718,164600,1169624800,13860,13860,13860,13860,0
|
|
20240718,164500,1169624800,13860,13860,13860,13860,0
|
|
20240718,164400,1169624800,13860,13860,13860,13860,0
|
|
20240718,164300,1169624800,13860,13860,13860,13860,0
|
|
20240718,164200,1169624800,13860,13860,13860,13860,0
|
|
20240718,164100,1169624800,13860,13860,13860,13860,0
|
|
20240718,164000,1169624800,13860,13860,13860,13860,0
|
|
20240718,163900,1169624800,13860,13860,13860,13860,0
|
|
20240718,163800,1169624800,13860,13860,13860,13860,0
|
|
20240718,163700,1169624800,13860,13860,13860,13860,0
|
|
20240718,163600,1169624800,13860,13860,13860,13860,0
|
|
20240718,163500,1169624800,13860,13860,13860,13860,0
|
|
20240718,163400,1169624800,13860,13860,13860,13860,0
|
|
20240718,163300,1169624800,13860,13860,13860,13860,0
|
|
20240718,163200,1169624800,13860,13860,13860,13860,0
|
|
20240718,163100,1169624800,13860,13860,13860,13860,0
|
|
20240718,163000,1169624800,13860,13860,13860,13860,0
|
|
20240718,162900,1169624800,13860,13860,13860,13860,0
|
|
20240718,162800,1169624800,13860,13860,13860,13860,0
|
|
20240718,162700,1169624800,13860,13860,13860,13860,0
|
|
20240718,162600,1169624800,13860,13860,13860,13860,0
|
|
20240718,162500,1169624800,13860,13860,13860,13860,0
|
|
20240718,162400,1169624800,13860,13860,13860,13860,0
|
|
20240718,162300,1169624800,13860,13860,13860,13860,0
|
|
20240718,162200,1169624800,13860,13860,13860,13860,0
|
|
20240718,162100,1169624800,13860,13860,13860,13860,342
|
|
20240718,162000,1169624800,13860,13860,13860,13860,0
|
|
20240718,161900,1169624800,13860,13860,13860,13860,0
|
|
20240718,161800,1169624800,13860,13860,13860,13860,0
|
|
20240718,161700,1169624800,13860,13860,13860,13860,0
|
|
20240718,161600,1169624800,13860,13860,13860,13860,0
|
|
20240718,161500,1169624800,13860,13860,13860,13860,0
|
|
20240718,161400,1169624800,13860,13860,13860,13860,0
|
|
20240718,161300,1169624800,13860,13860,13860,13860,0
|
|
20240718,161200,1169624800,13860,13860,13860,13860,0
|
|
20240718,161100,1169624800,13860,13860,13860,13860,0
|
|
20240718,161000,1169624800,13860,13860,13860,13860,0
|
|
20240718,160900,1169624800,13860,13860,13860,13860,0
|
|
20240718,160800,1169624800,13860,13860,13860,13860,0
|
|
20240718,160700,1169624800,13860,13860,13860,13860,0
|
|
20240718,160600,1169624800,13860,13860,13860,13860,0
|
|
20240718,160500,1169624800,13860,13860,13860,13860,0
|
|
20240718,160400,1169624800,13860,13860,13860,13860,0
|
|
20240718,160300,1169624800,13860,13860,13860,13860,0
|
|
20240718,160200,1169624800,13860,13860,13860,13860,0
|
|
20240718,160100,1169624800,13860,13860,13860,13860,0
|
|
20240718,160000,1169624800,13860,13860,13860,13860,0
|
|
20240718,155900,1169624800,13860,13860,13860,13860,0
|
|
20240718,155800,1169624800,13860,13860,13860,13860,0
|
|
20240718,155700,1169624800,13860,13860,13860,13860,0
|
|
20240718,155600,1169624800,13860,13860,13860,13860,0
|
|
20240718,155500,1169624800,13860,13860,13860,13860,0
|
|
20240718,155400,1169624800,13860,13860,13860,13860,0
|
|
20240718,155300,1169624800,13860,13860,13860,13860,0
|
|
20240718,155200,1169624800,13860,13860,13860,13860,0
|
|
20240718,155100,1169624800,13860,13860,13860,13860,342
|
|
20240718,155000,1169624800,13860,13860,13860,13860,0
|
|
20240718,154900,1169624800,13860,13860,13860,13860,0
|
|
20240718,154800,1169624800,13860,13860,13860,13860,0
|
|
20240718,154700,1169624800,13860,13860,13860,13860,0
|
|
20240718,154600,1169624800,13860,13860,13860,13860,0
|
|
20240718,154500,1169624800,13860,13860,13860,13860,0
|
|
20240718,154400,1169624800,13860,13860,13860,13860,0
|
|
20240718,154300,1169624800,13860,13860,13860,13860,0
|
|
20240718,154200,1169624800,13860,13860,13860,13860,0
|
|
20240718,154100,1169624800,13860,13860,13860,13860,0
|
|
20240718,154000,1169624800,13860,13860,13860,13860,0
|
|
20240718,153900,1169624800,13860,13860,13860,13860,0
|
|
20240718,153800,1169624800,13860,13860,13860,13860,0
|
|
20240718,153700,1169624800,13860,13860,13860,13860,0
|
|
20240718,153600,1169624800,13860,13860,13860,13860,0
|
|
20240718,153500,1169624800,13860,13860,13860,13860,0
|
|
20240718,153400,1169624800,13860,13860,13860,13860,0
|
|
20240718,153300,1169624800,13860,13860,13860,13860,0
|
|
20240718,153200,1169624800,13860,13860,13860,13860,0
|
|
20240718,153100,1169624800,13860,13860,13860,13860,0
|
|
20240718,153000,1169624800,13860,13860,13860,13860,342
|
|
20240718,152900,1164884680,13860,13860,13860,13860,0
|
|
20240718,152800,1164884680,13860,13860,13860,13860,0
|
|
20240718,152700,1164884680,13860,13860,13860,13860,0
|
|
20240718,152600,1164884680,13860,13860,13860,13860,0
|
|
20240718,152500,1164884680,13860,13860,13860,13860,0
|
|
20240718,152400,1164884680,13860,13860,13860,13860,0
|
|
20240718,152300,1164884680,13860,13860,13860,13860,0
|
|
20240718,152200,1164884680,13860,13860,13860,13860,0
|
|
20240718,152100,1164884680,13860,13860,13860,13860,0
|
|
20240718,152000,1164884680,13860,13860,13860,13860,0
|
|
20240718,151900,1164884680,13860,13860,13860,13860,194
|
|
20240718,151800,1162195840,13850,13800,13850,13800,112
|
|
20240718,151700,1160645290,13860,13860,13860,13860,0
|
|
20240718,151600,1160645290,13860,13860,13860,13860,0
|
|
20240718,151500,1160645290,13860,13850,13860,13850,255
|
|
20240718,151400,1157111090,13800,13800,13800,13800,10
|
|
20240718,151300,1156973090,13580,13820,13820,13580,2410
|
|
20240718,151200,1123968890,13820,13830,13830,13820,200
|
|
20240718,151100,1121203890,13860,13860,13860,13860,92
|
|
20240718,151000,1119928770,13860,13830,13860,13820,251
|
|
20240718,150900,1116456880,13820,13890,13890,13820,1542
|
|
20240718,150800,1095120670,13860,13860,13860,13860,0
|
|
20240718,150700,1095120670,13860,13860,13860,13860,0
|
|
20240718,150600,1095120670,13860,13860,13860,13860,290
|
|
20240718,150500,1091101270,13880,13900,13900,13880,553
|
|
20240718,150400,1083420380,13960,13910,13960,13890,422
|
|
20240718,150300,1077549670,13890,13890,13890,13890,0
|
|
20240718,150200,1077549670,13890,13910,13910,13890,380
|
|
20240718,150100,1072267470,13980,13980,13980,13980,82
|
|
20240718,150000,1071121110,13910,13980,13980,13910,228
|
|
20240718,145900,1067947490,13940,13940,13940,13940,0
|
|
20240718,145800,1067947490,13940,13940,13940,13940,0
|
|
20240718,145700,1067947490,13940,13940,13940,13940,1
|
|
20240718,145600,1067933550,13900,13900,13900,13900,0
|
|
20240718,145500,1067933550,13900,13900,13900,13900,80
|
|
20240718,145400,1066821550,13900,13900,13900,13900,0
|
|
20240718,145300,1066821550,13900,13900,13900,13900,114
|
|
20240718,145200,1065236950,13900,13990,13990,13900,16
|
|
20240718,145100,1065013200,13990,13890,13990,13890,91
|
|
20240718,145000,1063740260,13990,13990,13990,13990,65
|
|
20240718,144900,1062830910,13900,13900,13900,13900,231
|
|
20240718,144800,1059620010,13990,13990,13990,13990,0
|
|
20240718,144700,1059620010,13990,13940,13990,13940,5
|
|
20240718,144600,1059550110,13990,13940,13990,13940,101
|
|
20240718,144500,1058137170,13990,13990,13990,13990,0
|
|
20240718,144400,1058137170,13990,13990,13990,13990,0
|
|
20240718,144300,1058137170,13990,13990,13990,13990,0
|
|
20240718,144200,1058137170,13990,13990,13990,13990,0
|
|
20240718,144100,1058137170,13990,13990,13990,13990,2
|
|
20240718,144000,1058109190,13980,13920,13980,13920,92
|
|
20240718,143900,1056823190,13970,13870,13970,13870,269
|
|
20240718,143800,1053091260,13870,13910,13910,13870,300
|
|
20240718,143700,1048925480,13920,13920,13920,13920,0
|
|
20240718,143600,1048925480,13920,13920,13920,13920,1
|
|
20240718,143500,1048911560,13970,13970,13970,13970,63
|
|
20240718,143400,1048031450,13930,13880,13950,13830,1296
|
|
20240718,143300,1030056730,13860,13880,13880,13860,482
|
|
20240718,143200,1023372510,13900,13900,13900,13900,0
|
|
20240718,143100,1023372510,13900,13940,13940,13900,615
|
|
20240718,143000,1014811370,13940,13940,13940,13940,99
|
|
20240718,142900,1013431310,13940,13940,13940,13940,0
|
|
20240718,142800,1013431310,13940,13940,13940,13940,1
|
|
20240718,142700,1013417370,13990,13940,13990,13940,168
|
|
20240718,142600,1011067820,13950,13940,13950,13940,35
|
|
20240718,142500,1010579580,13950,13950,13950,13950,0
|
|
20240718,142400,1010579580,13950,13950,13950,13950,0
|
|
20240718,142300,1010579580,13950,13950,13950,13950,0
|
|
20240718,142200,1010579580,13950,13950,13950,13950,50
|
|
20240718,142100,1009882080,13950,13970,13970,13950,326
|
|
20240718,142000,1005332500,14040,14040,14040,14040,5
|
|
20240718,141900,1005262300,14090,14010,14090,14000,737
|
|
20240718,141800,994937840,14100,14100,14100,14100,0
|
|
20240718,141700,994937840,14100,14050,14100,14030,104
|
|
20240718,141600,993472010,14050,14050,14050,14050,5
|
|
20240718,141500,993401760,14100,14020,14100,14020,19
|
|
20240718,141400,993134040,14100,14000,14100,14000,260
|
|
20240718,141300,989469440,13950,14000,14050,13950,225
|
|
20240718,141200,986316180,14050,14050,14050,14050,0
|
|
20240718,141100,986316180,14050,14040,14050,14040,36
|
|
20240718,141000,985810700,14040,13990,14040,13980,11
|
|
20240718,140900,985656390,14030,14030,14030,14030,52
|
|
20240718,140800,984926830,13980,13980,13980,13980,3
|
|
20240718,140700,984884890,14030,14030,14030,14030,81
|
|
20240718,140600,983748460,14000,14020,14020,13940,776
|
|
20240718,140500,972896880,14020,13970,14020,13970,27
|
|
20240718,140400,972518390,13980,13980,13980,13980,23
|
|
20240718,140300,972196850,14030,14030,14030,14030,100
|
|
20240718,140200,970793850,14020,13970,14020,13970,24
|
|
20240718,140100,970457670,13990,13990,13990,13990,0
|
|
20240718,140000,970457670,13990,13990,13990,13990,6
|
|
20240718,135900,970373730,13950,13950,13950,13950,0
|
|
20240718,135800,970373730,13950,13950,13950,13950,1
|
|
20240718,135700,970359780,14000,14030,14030,14000,6
|
|
20240718,135600,970275630,14030,13970,14030,13970,92
|
|
20240718,135500,968985100,14020,14020,14020,14020,0
|
|
20240718,135400,968985100,14020,13970,14020,13970,50
|
|
20240718,135300,968284200,13980,13980,13980,13980,0
|
|
20240718,135200,968284200,13980,13980,14030,13970,160
|
|
20240718,135100,966041590,13950,13980,13980,13950,275
|
|
20240718,135000,962200600,13990,13990,13990,13990,0
|
|
20240718,134900,962200600,13990,13990,13990,13990,3
|
|
20240718,134800,962158630,13990,13990,13990,13990,40
|
|
20240718,134700,961599030,14040,13990,14040,13990,8
|
|
20240718,134600,961486860,14050,14040,14050,14040,79
|
|
20240718,134500,960377110,14050,14000,14050,13990,574
|
|
20240718,134400,952327610,14000,14000,14000,13950,420
|
|
20240718,134300,946447910,14050,14050,14050,14050,57
|
|
20240718,134200,945647060,14050,14050,14050,14000,739
|
|
20240718,134100,935264360,14050,13870,14050,13870,1113
|
|
20240718,134000,919683010,13870,13930,13930,13870,3
|
|
20240718,133900,919641290,14000,13990,14000,13990,1032
|
|
20240718,133800,905196170,13890,13890,13890,13890,500
|
|
20240718,133700,898251170,13890,13890,13890,13890,2
|
|
20240718,133600,898223390,13900,13890,13900,13890,293
|
|
20240718,133500,894150790,13890,13770,13890,13760,10627
|
|
20240718,133400,747867630,13770,13770,13770,13770,213
|
|
20240718,133300,744934620,13770,13800,13800,13770,33
|
|
20240718,133200,744479250,13820,13820,13820,13820,0
|
|
20240718,133100,744479250,13820,13820,13820,13820,0
|
|
20240718,133000,744479250,13820,13820,13820,13820,0
|
|
20240718,132900,744479250,13820,13820,13820,13820,0
|
|
20240718,132800,744479250,13820,13820,13820,13820,0
|
|
20240718,132700,744479250,13820,13820,13820,13820,0
|
|
20240718,132600,744479250,13820,13820,13820,13820,0
|
|
20240718,132500,744479250,13820,13800,13820,13800,289
|
|
20240718,132400,740486710,13800,13800,13800,13800,0
|
|
20240718,132300,740486710,13800,13800,13800,13800,0
|
|
20240718,132200,740486710,13800,13800,13800,13800,16
|
|
20240718,132100,740265910,13760,13760,13760,13760,2
|
|
20240718,132000,740238390,13760,13760,13760,13760,10
|
|
20240718,131900,740100790,13760,13760,13760,13760,0
|
|
20240718,131800,740100790,13760,13760,13760,13760,20
|
|
20240718,131700,739825590,13760,13760,13760,13760,18
|
|
20240718,131600,739577910,13760,13760,13760,13760,1
|
|
20240718,131500,739564150,13760,13760,13760,13760,0
|
|
20240718,131400,739564150,13760,13760,13760,13760,2
|
|
20240718,131300,739536630,13790,13790,13790,13790,0
|
|
20240718,131200,739536630,13790,13800,13800,13790,12
|
|
20240718,131100,739371050,13800,13800,13800,13800,0
|
|
20240718,131000,739371050,13800,13800,13800,13800,10
|
|
20240718,130900,739233050,13790,13790,13790,13790,2
|
|
20240718,130800,739205470,13790,13790,13790,13790,8
|
|
20240718,130700,739095150,13790,13790,13790,13790,10
|
|
20240718,130600,738957250,13790,13730,13790,13730,59
|
|
20240718,130500,738143780,13790,13790,13790,13790,0
|
|
20240718,130400,738143780,13790,13790,13790,13790,10
|
|
20240718,130300,738005880,13710,13710,13710,13710,0
|
|
20240718,130200,738005880,13710,13740,13740,13710,50
|
|
20240718,130100,737320030,13740,13720,13740,13720,102
|
|
20240718,130000,735920550,13730,13730,13730,13730,4
|
|
20240718,125900,735865630,13790,13790,13790,13790,10
|
|
20240718,125800,735727730,13740,13740,13740,13740,0
|
|
20240718,125700,735727730,13740,13740,13740,13740,1
|
|
20240718,125600,735713990,13790,13790,13790,13790,10
|
|
20240718,125500,735576090,13790,13790,13790,13790,0
|
|
20240718,125400,735576090,13790,13790,13790,13790,10
|
|
20240718,125300,735438190,13790,13750,13790,13750,2
|
|
20240718,125200,735410650,13750,13750,13750,13750,118
|
|
20240718,125100,733788150,13750,13750,13750,13750,11
|
|
20240718,125000,733636900,13720,13800,13800,13720,8
|
|
20240718,124900,733526830,13800,13800,13800,13800,0
|
|
20240718,124800,733526830,13800,13800,13800,13800,10
|
|
20240718,124700,733388830,13800,13800,13800,13800,0
|
|
20240718,124600,733388830,13800,13800,13800,13800,10
|
|
20240718,124500,733250830,13800,13800,13800,13800,0
|
|
20240718,124400,733250830,13800,13800,13800,13800,4
|
|
20240718,124300,733195630,13800,13760,13800,13760,18
|
|
20240718,124200,732947550,13760,13760,13760,13760,0
|
|
20240718,124100,732947550,13760,13760,13760,13760,2
|
|
20240718,124000,732920030,13800,13800,13800,13800,0
|
|
20240718,123900,732920030,13800,13800,13800,13800,0
|
|
20240718,123800,732920030,13800,13800,13800,13800,10
|
|
20240718,123700,732782030,13800,13800,13800,13800,0
|
|
20240718,123600,732782030,13800,13800,13800,13800,0
|
|
20240718,123500,732782030,13800,13800,13800,13800,19
|
|
20240718,123400,732519830,13770,13770,13770,13770,0
|
|
20240718,123300,732519830,13770,13770,13770,13770,1
|
|
20240718,123200,732506060,13760,13760,13760,13760,0
|
|
20240718,123100,732506060,13760,13820,13820,13760,179
|
|
20240718,123000,730038820,13800,13800,13800,13800,22
|
|
20240718,122900,729735220,13800,13800,13800,13800,0
|
|
20240718,122800,729735220,13800,13800,13800,13800,11
|
|
20240718,122700,729583420,13760,13770,13770,13760,1070
|
|
20240718,122600,714859220,13800,13800,13800,13800,0
|
|
20240718,122500,714859220,13800,13800,13800,13800,103
|
|
20240718,122400,713437820,13800,13800,13800,13800,0
|
|
20240718,122300,713437820,13800,13800,13800,13800,0
|
|
20240718,122200,713437820,13800,13800,13800,13800,10
|
|
20240718,122100,713299820,13800,13800,13800,13800,0
|
|
20240718,122000,713299820,13800,13800,13800,13800,10
|
|
20240718,121900,713161820,13780,13820,13820,13780,200
|
|
20240718,121800,710405220,13820,13820,13820,13820,0
|
|
20240718,121700,710405220,13820,13820,13820,13820,83
|
|
20240718,121600,709258160,13800,13800,13800,13800,0
|
|
20240718,121500,709258160,13800,13770,13800,13770,20
|
|
20240718,121400,708982460,13800,13800,13800,13800,10
|
|
20240718,121300,708844460,13820,13820,13820,13820,0
|
|
20240718,121200,708844460,13820,13820,13820,13820,1
|
|
20240718,121100,708830640,13800,13800,13800,13800,1
|
|
20240718,121000,708816840,13800,13800,13800,13800,0
|
|
20240718,120900,708816840,13800,13800,13800,13800,10
|
|
20240718,120800,708678840,13800,13800,13800,13800,0
|
|
20240718,120700,708678840,13800,13770,13800,13770,68
|
|
20240718,120600,707742180,13770,13770,13770,13770,1
|
|
20240718,120500,707728410,13800,13800,13800,13800,0
|
|
20240718,120400,707728410,13800,13800,13800,13800,11
|
|
20240718,120300,707576610,13760,13760,13760,13760,19
|
|
20240718,120200,707315170,13800,13800,13800,13800,10
|
|
20240718,120100,707177170,13870,13800,13870,13800,150
|
|
20240718,120000,705099960,13770,13770,13770,13770,50
|
|
20240718,115900,704411460,13800,13800,13800,13800,10
|
|
20240718,115800,704273460,13800,13800,13800,13800,0
|
|
20240718,115700,704273460,13800,13800,13800,13800,28
|
|
20240718,115600,703887060,13800,13800,13800,13800,10
|
|
20240718,115500,703749060,13800,13800,13800,13800,5
|
|
20240718,115400,703680060,13800,13800,13800,13800,10
|
|
20240718,115300,703542060,13800,13800,13800,13800,0
|
|
20240718,115200,703542060,13800,13800,13800,13800,0
|
|
20240718,115100,703542060,13800,13800,13800,13800,20
|
|
20240718,115000,703266060,13800,13800,13800,13800,0
|
|
20240718,114900,703266060,13800,13800,13800,13800,0
|
|
20240718,114800,703266060,13800,13800,13800,13800,2
|
|
20240718,114700,703238460,13800,13800,13800,13800,10
|
|
20240718,114600,703100460,13800,13800,13800,13800,10
|
|
20240718,114500,702962460,13760,13780,13780,13760,33
|
|
20240718,114400,702507980,13800,13800,13800,13800,21
|
|
20240718,114300,702218180,13800,13800,13800,13800,0
|
|
20240718,114200,702218180,13800,13800,13800,13800,0
|
|
20240718,114100,702218180,13800,13800,13800,13800,0
|
|
20240718,114000,702218180,13800,13790,13800,13790,134
|
|
20240718,113900,700370190,13790,13790,13790,13790,28
|
|
20240718,113800,699984070,13790,13790,13790,13790,10
|
|
20240718,113700,699846170,13790,13790,13790,13790,0
|
|
20240718,113600,699846170,13790,13790,13790,13790,10
|
|
20240718,113500,699708270,13780,13780,13780,13780,45
|
|
20240718,113400,699088170,13790,13790,13790,13790,101
|
|
20240718,113300,697695380,13800,13800,13800,13800,10
|
|
20240718,113200,697557380,13800,13800,13800,13800,61
|
|
20240718,113100,696715580,13830,13830,13830,13830,20
|
|
20240718,113000,696438980,13830,13830,13830,13830,2
|
|
20240718,112900,696411320,13780,13780,13780,13780,0
|
|
20240718,112800,696411320,13780,13780,13780,13780,0
|
|
20240718,112700,696411320,13780,13820,13830,13780,81
|
|
20240718,112600,695291850,13810,13810,13810,13810,20
|
|
20240718,112500,695015650,13800,13800,13800,13800,11
|
|
20240718,112400,694863850,13800,13800,13800,13800,0
|
|
20240718,112300,694863850,13800,13800,13800,13800,10
|
|
20240718,112200,694725850,13770,13770,13770,13770,38
|
|
20240718,112100,694202590,13800,13800,13800,13800,0
|
|
20240718,112000,694202590,13800,13800,13800,13800,11
|
|
20240718,111900,694050790,13770,13770,13770,13770,3
|
|
20240718,111800,694009480,13770,13770,13770,13770,0
|
|
20240718,111700,694009480,13770,13770,13770,13770,7
|
|
20240718,111600,693913090,13760,13760,13760,13760,0
|
|
20240718,111500,693913090,13760,13760,13760,13760,56
|
|
20240718,111400,693142530,13690,13690,13690,13690,0
|
|
20240718,111300,693142530,13690,13690,13690,13690,0
|
|
20240718,111200,693142530,13690,13800,13800,13660,1505
|
|
20240718,111100,672511520,13830,13820,13830,13820,50
|
|
20240718,111000,671820120,13780,13780,13780,13780,0
|
|
20240718,110900,671820120,13780,13780,13780,13780,8
|
|
20240718,110800,671709880,13780,13800,13800,13770,1405
|
|
20240718,110700,652355890,13780,13780,13780,13780,70
|
|
20240718,110600,651391290,13780,13810,13810,13780,297
|
|
20240718,110500,647296190,13800,13800,13800,13800,0
|
|
20240718,110400,647296190,13800,13800,13800,13800,0
|
|
20240718,110300,647296190,13800,13800,13800,13800,0
|
|
20240718,110200,647296190,13800,13800,13800,13800,0
|
|
20240718,110100,647296190,13800,13800,13800,13800,371
|
|
20240718,110000,642176390,13800,13800,13800,13800,8
|
|
20240718,105900,642065990,13800,13800,13800,13800,5
|
|
20240718,105800,641996990,13800,13800,13810,13800,201
|
|
20240718,105700,639223160,13800,13860,13870,13780,1877
|
|
20240718,105600,613279200,13890,13890,13890,13890,10
|
|
20240718,105500,613140300,13890,13890,13950,13850,1601
|
|
20240718,105400,590930140,13960,13970,13970,13890,4989
|
|
20240718,105300,521627920,13970,13940,13970,13910,1528
|
|
20240718,105200,500365420,14040,14000,14040,13970,145
|
|
20240718,105100,498339550,14000,14140,14140,14000,1593
|
|
20240718,105000,475969110,14140,14140,14150,14140,45
|
|
20240718,104900,475332530,14150,14150,14150,14140,523
|
|
20240718,104800,467932280,14150,14150,14150,14150,1000
|
|
20240718,104700,453782280,14150,14150,14150,14150,244
|
|
20240718,104600,450329680,14080,14080,14080,14080,25
|
|
20240718,104500,449977680,14080,14060,14150,13950,5058
|
|
20240718,104400,378419330,14050,14010,14050,14010,501
|
|
20240718,104300,371384690,14000,14000,14000,14000,0
|
|
20240718,104200,371384690,14000,13970,14000,13970,731
|
|
20240718,104100,361156360,13970,13970,13970,13970,3
|
|
20240718,104000,361114450,13970,13970,13970,13970,0
|
|
20240718,103900,361114450,13970,13970,13970,13970,0
|
|
20240718,103800,361114450,13970,13970,13970,13970,299
|
|
20240718,103700,356937420,13970,13970,13970,13970,102
|
|
20240718,103600,355512480,13970,13950,13970,13950,311
|
|
20240718,103500,351168450,13950,13950,13950,13950,13
|
|
20240718,103400,350987100,13950,13940,13950,13940,105
|
|
20240718,103300,349522420,13950,13950,13950,13950,0
|
|
20240718,103200,349522420,13950,13950,13950,13950,81
|
|
20240718,103100,348392470,13950,13930,13950,13930,349
|
|
20240718,103000,343524490,13950,13950,13950,13950,0
|
|
20240718,102900,343524490,13950,13920,13950,13920,209
|
|
20240718,102800,340610800,13920,13840,13920,13840,1472
|
|
20240718,102700,320201110,13840,13840,13840,13840,100
|
|
20240718,102600,318817110,13820,13820,13820,13820,3
|
|
20240718,102500,318775650,13850,13850,13850,13850,0
|
|
20240718,102400,318775650,13850,13840,13850,13840,123
|
|
20240718,102300,317072930,13830,13830,13830,13830,74
|
|
20240718,102200,316049510,13820,13810,13820,13810,134
|
|
20240718,102100,314198360,13810,13810,13810,13810,0
|
|
20240718,102000,314198360,13810,13810,13810,13810,113
|
|
20240718,101900,312637830,13820,13800,13830,13800,806
|
|
20240718,101800,301507860,13800,13790,13800,13790,192
|
|
20240718,101700,298858750,13790,13790,13790,13790,1
|
|
20240718,101600,298844960,13790,13790,13790,13790,0
|
|
20240718,101500,298844960,13790,13790,13790,13790,30
|
|
20240718,101400,298431260,13740,13740,13740,13740,0
|
|
20240718,101300,298431260,13740,13740,13740,13730,207
|
|
20240718,101200,295588200,13790,13790,13790,13790,30
|
|
20240718,101100,295174500,13790,13770,13790,13770,285
|
|
20240718,101000,291245250,13780,13740,13780,13740,31
|
|
20240718,100900,290818110,13780,13780,13780,13780,44
|
|
20240718,100800,290211790,13720,13750,13750,13720,217
|
|
20240718,100700,287233400,13790,13790,13790,13790,10
|
|
20240718,100600,287095500,13790,13790,13790,13790,0
|
|
20240718,100500,287095500,13790,13800,13800,13790,13
|
|
20240718,100400,286916120,13730,13750,13750,13730,201
|
|
20240718,100300,284156370,13720,13720,13720,13720,0
|
|
20240718,100200,284156370,13720,13730,13800,13720,1059
|
|
20240718,100100,269615680,13830,13830,13830,13830,0
|
|
20240718,100000,269615680,13830,13830,13830,13780,70
|
|
20240718,095900,268647630,13830,13830,13830,13800,23
|
|
20240718,095800,268329840,13830,13830,13830,13830,65
|
|
20240718,095700,267430890,13800,13800,13800,13800,10
|
|
20240718,095600,267292890,13720,13720,13720,13720,0
|
|
20240718,095500,267292890,13720,13750,13750,13700,306
|
|
20240718,095400,263099830,13800,13840,13850,13800,199
|
|
20240718,095300,260344210,13850,13750,13850,13750,100
|
|
20240718,095200,258962610,13750,13750,13750,13750,475
|
|
20240718,095100,252431360,13740,13740,13740,13740,176
|
|
20240718,095000,250013120,13740,13660,13740,13660,134
|
|
20240718,094900,248177970,13660,13660,13660,13660,40
|
|
20240718,094800,247631570,13660,13660,13660,13660,0
|
|
20240718,094700,247631570,13660,13660,13660,13660,1
|
|
20240718,094600,247617910,13660,13660,13660,13660,10
|
|
20240718,094500,247481310,13590,13590,13590,13590,0
|
|
20240718,094400,247481310,13590,13580,13630,13580,22
|
|
20240718,094300,247181970,13560,13560,13560,13560,0
|
|
20240718,094200,247181970,13560,13560,13560,13560,0
|
|
20240718,094100,247181970,13560,13680,13690,13560,95
|
|
20240718,094000,245882710,13680,13670,13680,13570,104
|
|
20240718,093900,244460870,13670,13500,13670,13500,3821
|
|
20240718,093800,192640330,13580,13580,13580,13580,490
|
|
20240718,093700,185986130,13580,13580,13580,13510,233
|
|
20240718,093600,182835020,13580,13580,13580,13580,82
|
|
20240718,093500,181721460,13500,13500,13500,13440,342
|
|
20240718,093400,177107100,13410,13410,13410,13410,0
|
|
20240718,093300,177107100,13410,13500,13580,13410,1252
|
|
20240718,093200,160222560,13460,13460,13460,13460,100
|
|
20240718,093100,158876560,13460,13550,13550,13450,479
|
|
20240718,093000,152424770,13540,13490,13540,13450,479
|
|
20240718,092900,145975250,13550,13550,13550,13550,51
|
|
20240718,092800,145284200,13550,13540,13550,13540,150
|
|
20240718,092700,143252190,13540,13540,13540,13540,0
|
|
20240718,092600,143252190,13540,13500,13540,13500,340
|
|
20240718,092500,138660630,13440,13440,13440,13440,100
|
|
20240718,092400,137316630,13550,13500,13550,13430,249
|
|
20240718,092300,133959910,13500,13500,13500,13500,0
|
|
20240718,092200,133959910,13500,13500,13500,13500,1
|
|
20240718,092100,133946410,13550,13550,13550,13550,2
|
|
20240718,092000,133919310,13560,13550,13560,13550,23
|
|
20240718,091900,133607460,13550,13510,13550,13490,1137
|
|
20240718,091800,118255170,13520,13410,13520,13410,335
|
|
20240718,091700,113726910,13520,13510,13520,13510,318
|
|
20240718,091600,109427730,13370,13370,13370,13370,0
|
|
20240718,091500,109427730,13370,13380,13380,13370,207
|
|
20240718,091400,106660040,13370,13390,13390,13370,240
|
|
20240718,091300,103449570,13360,13360,13360,13360,0
|
|
20240718,091200,103449570,13360,13360,13360,13360,52
|
|
20240718,091100,102754850,13350,13410,13500,13350,217
|
|
20240718,091000,99830670,13330,13360,13460,13330,206
|
|
20240718,090900,97080560,13330,13440,13440,13330,1067
|
|
20240718,090800,82811210,13560,13410,13560,13400,93
|
|
20240718,090700,81552840,13510,13410,13510,13400,342
|
|
20240718,090600,76962480,13380,13430,13430,13380,461
|
|
20240718,090500,70777850,13500,13460,13500,13460,258
|
|
20240718,090400,67303170,13420,13440,13510,13400,709
|
|
20240718,090300,57783790,13450,13520,13520,13450,591
|
|
20240718,090200,49818950,13520,13710,13760,13520,433
|
|
20240718,090100,43901970,13710,13840,14000,13710,1584
|
|
20240718,090000,21838540,13840,13760,13840,13760,1447
|