656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,195200,51657472200,61800,61800,61800,61800,0
|
|
20240718,195100,51657472200,61800,61800,61800,61800,0
|
|
20240718,195000,51657472200,61800,61800,61800,61800,0
|
|
20240718,194900,51657472200,61800,61800,61800,61800,0
|
|
20240718,194800,51657472200,61800,61800,61800,61800,0
|
|
20240718,194700,51657472200,61800,61800,61800,61800,0
|
|
20240718,194600,51657472200,61800,61800,61800,61800,0
|
|
20240718,194500,51657472200,61800,61800,61800,61800,0
|
|
20240718,194400,51657472200,61800,61800,61800,61800,0
|
|
20240718,194300,51657472200,61800,61800,61800,61800,0
|
|
20240718,194200,51657472200,61800,61800,61800,61800,0
|
|
20240718,194100,51657472200,61800,61800,61800,61800,0
|
|
20240718,194000,51657472200,61800,61800,61800,61800,0
|
|
20240718,193900,51657472200,61800,61800,61800,61800,0
|
|
20240718,193800,51657472200,61800,61800,61800,61800,0
|
|
20240718,193700,51657472200,61800,61800,61800,61800,0
|
|
20240718,193600,51657472200,61800,61800,61800,61800,0
|
|
20240718,193500,51657472200,61800,61800,61800,61800,0
|
|
20240718,193400,51657472200,61800,61800,61800,61800,0
|
|
20240718,193300,51657472200,61800,61800,61800,61800,0
|
|
20240718,193200,51657472200,61800,61800,61800,61800,0
|
|
20240718,193100,51657472200,61800,61800,61800,61800,0
|
|
20240718,193000,51657472200,61800,61800,61800,61800,0
|
|
20240718,192900,51657472200,61800,61800,61800,61800,0
|
|
20240718,192800,51657472200,61800,61800,61800,61800,0
|
|
20240718,192700,51657472200,61800,61800,61800,61800,0
|
|
20240718,192600,51657472200,61800,61800,61800,61800,0
|
|
20240718,192500,51657472200,61800,61800,61800,61800,0
|
|
20240718,192400,51657472200,61800,61800,61800,61800,0
|
|
20240718,192300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,192200,51657472200,61800,61800,61800,61800,0
|
|
20240718,192100,51657472200,61800,61800,61800,61800,0
|
|
20240718,192000,51657472200,61800,61800,61800,61800,0
|
|
20240718,191900,51657472200,61800,61800,61800,61800,0
|
|
20240718,191800,51657472200,61800,61800,61800,61800,0
|
|
20240718,191700,51657472200,61800,61800,61800,61800,0
|
|
20240718,191600,51657472200,61800,61800,61800,61800,0
|
|
20240718,191500,51657472200,61800,61800,61800,61800,0
|
|
20240718,191400,51657472200,61800,61800,61800,61800,0
|
|
20240718,191300,51657472200,61800,61800,61800,61800,0
|
|
20240718,191200,51657472200,61800,61800,61800,61800,0
|
|
20240718,191100,51657472200,61800,61800,61800,61800,0
|
|
20240718,191000,51657472200,61800,61800,61800,61800,0
|
|
20240718,190900,51657472200,61800,61800,61800,61800,0
|
|
20240718,190800,51657472200,61800,61800,61800,61800,0
|
|
20240718,190700,51657472200,61800,61800,61800,61800,0
|
|
20240718,190600,51657472200,61800,61800,61800,61800,0
|
|
20240718,190500,51657472200,61800,61800,61800,61800,0
|
|
20240718,190400,51657472200,61800,61800,61800,61800,0
|
|
20240718,190300,51657472200,61800,61800,61800,61800,0
|
|
20240718,190200,51657472200,61800,61800,61800,61800,0
|
|
20240718,190100,51657472200,61800,61800,61800,61800,0
|
|
20240718,190000,51657472200,61800,61800,61800,61800,0
|
|
20240718,185900,51657472200,61800,61800,61800,61800,0
|
|
20240718,185800,51657472200,61800,61800,61800,61800,0
|
|
20240718,185700,51657472200,61800,61800,61800,61800,0
|
|
20240718,185600,51657472200,61800,61800,61800,61800,0
|
|
20240718,185500,51657472200,61800,61800,61800,61800,0
|
|
20240718,185400,51657472200,61800,61800,61800,61800,0
|
|
20240718,185300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,185200,51657472200,61800,61800,61800,61800,0
|
|
20240718,185100,51657472200,61800,61800,61800,61800,0
|
|
20240718,185000,51657472200,61800,61800,61800,61800,0
|
|
20240718,184900,51657472200,61800,61800,61800,61800,0
|
|
20240718,184800,51657472200,61800,61800,61800,61800,0
|
|
20240718,184700,51657472200,61800,61800,61800,61800,0
|
|
20240718,184600,51657472200,61800,61800,61800,61800,0
|
|
20240718,184500,51657472200,61800,61800,61800,61800,0
|
|
20240718,184400,51657472200,61800,61800,61800,61800,0
|
|
20240718,184300,51657472200,61800,61800,61800,61800,0
|
|
20240718,184200,51657472200,61800,61800,61800,61800,0
|
|
20240718,184100,51657472200,61800,61800,61800,61800,0
|
|
20240718,184000,51657472200,61800,61800,61800,61800,0
|
|
20240718,183900,51657472200,61800,61800,61800,61800,0
|
|
20240718,183800,51657472200,61800,61800,61800,61800,0
|
|
20240718,183700,51657472200,61800,61800,61800,61800,0
|
|
20240718,183600,51657472200,61800,61800,61800,61800,0
|
|
20240718,183500,51657472200,61800,61800,61800,61800,0
|
|
20240718,183400,51657472200,61800,61800,61800,61800,0
|
|
20240718,183300,51657472200,61800,61800,61800,61800,0
|
|
20240718,183200,51657472200,61800,61800,61800,61800,0
|
|
20240718,183100,51657472200,61800,61800,61800,61800,0
|
|
20240718,183000,51657472200,61800,61800,61800,61800,0
|
|
20240718,182900,51657472200,61800,61800,61800,61800,0
|
|
20240718,182800,51657472200,61800,61800,61800,61800,0
|
|
20240718,182700,51657472200,61800,61800,61800,61800,0
|
|
20240718,182600,51657472200,61800,61800,61800,61800,0
|
|
20240718,182500,51657472200,61800,61800,61800,61800,0
|
|
20240718,182400,51657472200,61800,61800,61800,61800,0
|
|
20240718,182300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,182200,51657472200,61800,61800,61800,61800,0
|
|
20240718,182100,51657472200,61800,61800,61800,61800,0
|
|
20240718,182000,51657472200,61800,61800,61800,61800,0
|
|
20240718,181900,51657472200,61800,61800,61800,61800,0
|
|
20240718,181800,51657472200,61800,61800,61800,61800,0
|
|
20240718,181700,51657472200,61800,61800,61800,61800,0
|
|
20240718,181600,51657472200,61800,61800,61800,61800,0
|
|
20240718,181500,51657472200,61800,61800,61800,61800,0
|
|
20240718,181400,51657472200,61800,61800,61800,61800,0
|
|
20240718,181300,51657472200,61800,61800,61800,61800,0
|
|
20240718,181200,51657472200,61800,61800,61800,61800,0
|
|
20240718,181100,51657472200,61800,61800,61800,61800,0
|
|
20240718,181000,51657472200,61800,61800,61800,61800,0
|
|
20240718,180900,51657472200,61800,61800,61800,61800,0
|
|
20240718,180800,51657472200,61800,61800,61800,61800,0
|
|
20240718,180700,51657472200,61800,61800,61800,61800,0
|
|
20240718,180600,51657472200,61800,61800,61800,61800,0
|
|
20240718,180500,51657472200,61800,61800,61800,61800,0
|
|
20240718,180400,51657472200,61800,61800,61800,61800,0
|
|
20240718,180300,51657472200,61800,61800,61800,61800,0
|
|
20240718,180200,51657472200,61800,61800,61800,61800,0
|
|
20240718,180100,51657472200,61800,61800,61800,61800,0
|
|
20240718,180000,51657472200,61800,61800,61800,61800,0
|
|
20240718,175900,51657472200,61800,61800,61800,61800,0
|
|
20240718,175800,51657472200,61800,61800,61800,61800,0
|
|
20240718,175700,51657472200,61800,61800,61800,61800,0
|
|
20240718,175600,51657472200,61800,61800,61800,61800,0
|
|
20240718,175500,51657472200,61800,61800,61800,61800,0
|
|
20240718,175400,51657472200,61800,61800,61800,61800,0
|
|
20240718,175300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,175200,51657472200,61800,61800,61800,61800,0
|
|
20240718,175100,51657472200,61800,61800,61800,61800,0
|
|
20240718,175000,51657472200,61800,61800,61800,61800,0
|
|
20240718,174900,51657472200,61800,61800,61800,61800,0
|
|
20240718,174800,51657472200,61800,61800,61800,61800,0
|
|
20240718,174700,51657472200,61800,61800,61800,61800,0
|
|
20240718,174600,51657472200,61800,61800,61800,61800,0
|
|
20240718,174500,51657472200,61800,61800,61800,61800,0
|
|
20240718,174400,51657472200,61800,61800,61800,61800,0
|
|
20240718,174300,51657472200,61800,61800,61800,61800,0
|
|
20240718,174200,51657472200,61800,61800,61800,61800,0
|
|
20240718,174100,51657472200,61800,61800,61800,61800,0
|
|
20240718,174000,51657472200,61800,61800,61800,61800,0
|
|
20240718,173900,51657472200,61800,61800,61800,61800,0
|
|
20240718,173800,51657472200,61800,61800,61800,61800,0
|
|
20240718,173700,51657472200,61800,61800,61800,61800,0
|
|
20240718,173600,51657472200,61800,61800,61800,61800,0
|
|
20240718,173500,51657472200,61800,61800,61800,61800,0
|
|
20240718,173400,51657472200,61800,61800,61800,61800,0
|
|
20240718,173300,51657472200,61800,61800,61800,61800,0
|
|
20240718,173200,51657472200,61800,61800,61800,61800,0
|
|
20240718,173100,51657472200,61800,61800,61800,61800,0
|
|
20240718,173000,51657472200,61800,61800,61800,61800,0
|
|
20240718,172900,51657472200,61800,61800,61800,61800,0
|
|
20240718,172800,51657472200,61800,61800,61800,61800,0
|
|
20240718,172700,51657472200,61800,61800,61800,61800,0
|
|
20240718,172600,51657472200,61800,61800,61800,61800,0
|
|
20240718,172500,51657472200,61800,61800,61800,61800,0
|
|
20240718,172400,51657472200,61800,61800,61800,61800,0
|
|
20240718,172300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,172200,51657472200,61800,61800,61800,61800,0
|
|
20240718,172100,51657472200,61800,61800,61800,61800,0
|
|
20240718,172000,51657472200,61800,61800,61800,61800,0
|
|
20240718,171900,51657472200,61800,61800,61800,61800,0
|
|
20240718,171800,51657472200,61800,61800,61800,61800,0
|
|
20240718,171700,51657472200,61800,61800,61800,61800,0
|
|
20240718,171600,51657472200,61800,61800,61800,61800,0
|
|
20240718,171500,51657472200,61800,61800,61800,61800,0
|
|
20240718,171400,51657472200,61800,61800,61800,61800,0
|
|
20240718,171300,51657472200,61800,61800,61800,61800,0
|
|
20240718,171200,51657472200,61800,61800,61800,61800,0
|
|
20240718,171100,51657472200,61800,61800,61800,61800,0
|
|
20240718,171000,51657472200,61800,61800,61800,61800,0
|
|
20240718,170900,51657472200,61800,61800,61800,61800,0
|
|
20240718,170800,51657472200,61800,61800,61800,61800,0
|
|
20240718,170700,51657472200,61800,61800,61800,61800,0
|
|
20240718,170600,51657472200,61800,61800,61800,61800,0
|
|
20240718,170500,51657472200,61800,61800,61800,61800,0
|
|
20240718,170400,51657472200,61800,61800,61800,61800,0
|
|
20240718,170300,51657472200,61800,61800,61800,61800,0
|
|
20240718,170200,51657472200,61800,61800,61800,61800,0
|
|
20240718,170100,51657472200,61800,61800,61800,61800,0
|
|
20240718,170000,51657472200,61800,61800,61800,61800,0
|
|
20240718,165900,51657472200,61800,61800,61800,61800,0
|
|
20240718,165800,51657472200,61800,61800,61800,61800,0
|
|
20240718,165700,51657472200,61800,61800,61800,61800,0
|
|
20240718,165600,51657472200,61800,61800,61800,61800,0
|
|
20240718,165500,51657472200,61800,61800,61800,61800,0
|
|
20240718,165400,51657472200,61800,61800,61800,61800,0
|
|
20240718,165300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,165200,51657472200,61800,61800,61800,61800,0
|
|
20240718,165100,51657472200,61800,61800,61800,61800,0
|
|
20240718,165000,51657472200,61800,61800,61800,61800,0
|
|
20240718,164900,51657472200,61800,61800,61800,61800,0
|
|
20240718,164800,51657472200,61800,61800,61800,61800,0
|
|
20240718,164700,51657472200,61800,61800,61800,61800,0
|
|
20240718,164600,51657472200,61800,61800,61800,61800,0
|
|
20240718,164500,51657472200,61800,61800,61800,61800,0
|
|
20240718,164400,51657472200,61800,61800,61800,61800,0
|
|
20240718,164300,51657472200,61800,61800,61800,61800,0
|
|
20240718,164200,51657472200,61800,61800,61800,61800,0
|
|
20240718,164100,51657472200,61800,61800,61800,61800,0
|
|
20240718,164000,51657472200,61800,61800,61800,61800,0
|
|
20240718,163900,51657472200,61800,61800,61800,61800,0
|
|
20240718,163800,51657472200,61800,61800,61800,61800,0
|
|
20240718,163700,51657472200,61800,61800,61800,61800,0
|
|
20240718,163600,51657472200,61800,61800,61800,61800,0
|
|
20240718,163500,51657472200,61800,61800,61800,61800,0
|
|
20240718,163400,51657472200,61800,61800,61800,61800,0
|
|
20240718,163300,51657472200,61800,61800,61800,61800,0
|
|
20240718,163200,51657472200,61800,61800,61800,61800,0
|
|
20240718,163100,51657472200,61800,61800,61800,61800,0
|
|
20240718,163000,51657472200,61800,61800,61800,61800,0
|
|
20240718,162900,51657472200,61800,61800,61800,61800,0
|
|
20240718,162800,51657472200,61800,61800,61800,61800,0
|
|
20240718,162700,51657472200,61800,61800,61800,61800,0
|
|
20240718,162600,51657472200,61800,61800,61800,61800,0
|
|
20240718,162500,51657472200,61800,61800,61800,61800,0
|
|
20240718,162400,51657472200,61800,61800,61800,61800,0
|
|
20240718,162300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,162200,51657472200,61800,61800,61800,61800,0
|
|
20240718,162100,51657472200,61800,61800,61800,61800,0
|
|
20240718,162000,51657472200,61800,61800,61800,61800,0
|
|
20240718,161900,51657472200,61800,61800,61800,61800,0
|
|
20240718,161800,51657472200,61800,61800,61800,61800,0
|
|
20240718,161700,51657472200,61800,61800,61800,61800,0
|
|
20240718,161600,51657472200,61800,61800,61800,61800,0
|
|
20240718,161500,51657472200,61800,61800,61800,61800,0
|
|
20240718,161400,51657472200,61800,61800,61800,61800,0
|
|
20240718,161300,51657472200,61800,61800,61800,61800,0
|
|
20240718,161200,51657472200,61800,61800,61800,61800,0
|
|
20240718,161100,51657472200,61800,61800,61800,61800,0
|
|
20240718,161000,51657472200,61800,61800,61800,61800,0
|
|
20240718,160900,51657472200,61800,61800,61800,61800,0
|
|
20240718,160800,51657472200,61800,61800,61800,61800,0
|
|
20240718,160700,51657472200,61800,61800,61800,61800,0
|
|
20240718,160600,51657472200,61800,61800,61800,61800,0
|
|
20240718,160500,51657472200,61800,61800,61800,61800,0
|
|
20240718,160400,51657472200,61800,61800,61800,61800,0
|
|
20240718,160300,51657472200,61800,61800,61800,61800,0
|
|
20240718,160200,51657472200,61800,61800,61800,61800,0
|
|
20240718,160100,51657472200,61800,61800,61800,61800,0
|
|
20240718,160000,51657472200,61800,61800,61800,61800,0
|
|
20240718,155900,51657472200,61800,61800,61800,61800,0
|
|
20240718,155800,51657472200,61800,61800,61800,61800,0
|
|
20240718,155700,51657472200,61800,61800,61800,61800,0
|
|
20240718,155600,51657472200,61800,61800,61800,61800,0
|
|
20240718,155500,51657472200,61800,61800,61800,61800,0
|
|
20240718,155400,51657472200,61800,61800,61800,61800,0
|
|
20240718,155300,51657472200,61800,61800,61800,61800,97062
|
|
20240718,155200,51657472200,61800,61800,61800,61800,0
|
|
20240718,155100,51657472200,61800,61800,61800,61800,0
|
|
20240718,155000,51657472200,61800,61800,61800,61800,0
|
|
20240718,154900,51657472200,61800,61800,61800,61800,0
|
|
20240718,154800,51657472200,61800,61800,61800,61800,0
|
|
20240718,154700,51657472200,61800,61800,61800,61800,0
|
|
20240718,154600,51657472200,61800,61800,61800,61800,0
|
|
20240718,154500,51657472200,61800,61800,61800,61800,0
|
|
20240718,154400,51657472200,61800,61800,61800,61800,0
|
|
20240718,154300,51657472200,61800,61800,61800,61800,0
|
|
20240718,154200,51657472200,61800,61800,61800,61800,0
|
|
20240718,154100,51657472200,61800,61800,61800,61800,0
|
|
20240718,154000,51657472200,61800,61800,61800,61800,0
|
|
20240718,153900,51657472200,61800,61800,61800,61800,0
|
|
20240718,153800,51657472200,61800,61800,61800,61800,0
|
|
20240718,153700,51657472200,61800,61800,61800,61800,0
|
|
20240718,153600,51657472200,61800,61800,61800,61800,0
|
|
20240718,153500,51657472200,61800,61800,61800,61800,0
|
|
20240718,153400,51657472200,61800,61800,61800,61800,0
|
|
20240718,153300,51657472200,61800,61800,61800,61800,0
|
|
20240718,153200,51657472200,61800,61800,61800,61800,0
|
|
20240718,153100,51657472200,61800,61800,61800,61800,0
|
|
20240718,153000,51657472200,61800,61800,61800,61800,97062
|
|
20240718,152900,45659040600,61800,61800,61800,61800,0
|
|
20240718,152800,45659040600,61800,61800,61800,61800,0
|
|
20240718,152700,45659040600,61800,61800,61800,61800,0
|
|
20240718,152600,45659040600,61800,61800,61800,61800,0
|
|
20240718,152500,45659040600,61800,61800,61800,61800,0
|
|
20240718,152400,45659040600,61800,61800,61800,61800,0
|
|
20240718,152300,45659040600,61800,61800,61800,61800,0
|
|
20240718,152200,45659040600,61800,61800,61800,61800,0
|
|
20240718,152100,45659040600,61800,61800,61800,61800,0
|
|
20240718,152000,45659040600,61800,61800,61800,61800,0
|
|
20240718,151900,45659040600,61800,61800,61800,61600,4210
|
|
20240718,151800,45399171800,61700,61900,61900,61700,3343
|
|
20240718,151700,45192686100,61800,61800,61900,61800,2024
|
|
20240718,151600,45067552800,61900,61900,61900,61800,1076
|
|
20240718,151500,45000978000,61900,61900,61900,61700,1902
|
|
20240718,151400,44883433200,61800,61800,61900,61700,5414
|
|
20240718,151300,44548907100,61700,61800,61800,61700,1944
|
|
20240718,151200,44428863000,61800,61800,61800,61700,939
|
|
20240718,151100,44370842300,61700,61900,61900,61700,4071
|
|
20240718,151000,44119295700,61800,61900,61900,61800,1463
|
|
20240718,150900,44028793900,61800,61800,61900,61800,2307
|
|
20240718,150800,43886084000,61900,61800,61900,61700,1907
|
|
20240718,150700,43768162200,61800,61800,61900,61700,3194
|
|
20240718,150600,43570766700,61700,61800,61800,61600,1226
|
|
20240718,150500,43495060600,61800,61800,61800,61600,2311
|
|
20240718,150400,43352360600,61700,61900,61900,61700,2717
|
|
20240718,150300,43184502800,61700,61900,61900,61700,2149
|
|
20240718,150200,43051657100,61900,61800,61900,61700,2211
|
|
20240718,150100,42915003600,61800,61800,61800,61700,1849
|
|
20240718,150000,42800831700,61800,61800,61800,61600,2660
|
|
20240718,145900,42636676500,61800,61900,61900,61700,2131
|
|
20240718,145800,42505093700,61900,61800,61900,61700,2128
|
|
20240718,145700,42373538200,61800,61800,61900,61700,1080
|
|
20240718,145600,42306814400,61900,61800,61900,61700,3094
|
|
20240718,145500,42115663600,61700,61800,61900,61700,1900
|
|
20240718,145400,41998255900,61800,61800,61900,61800,1628
|
|
20240718,145300,41897593700,61800,61900,61900,61700,1098
|
|
20240718,145200,41829751400,61900,61800,61900,61700,1352
|
|
20240718,145100,41746197100,61800,61900,61900,61700,2580
|
|
20240718,145000,41586797900,61900,61800,61900,61700,1676
|
|
20240718,144900,41483202900,61700,61800,61900,61700,1302
|
|
20240718,144800,41402754200,61900,61800,61900,61700,2097
|
|
20240718,144700,41273153300,61700,61700,61800,61700,1755
|
|
20240718,144600,41164816600,61700,61900,61900,61700,1606
|
|
20240718,144500,41065604400,61800,61900,61900,61700,1562
|
|
20240718,144400,40969025400,61900,61800,61900,61700,1625
|
|
20240718,144300,40868568000,61700,61800,61900,61700,1282
|
|
20240718,144200,40789341900,61800,61800,61900,61700,2930
|
|
20240718,144100,40608311000,61700,61800,61800,61700,1772
|
|
20240718,144000,40498867900,61700,61800,61800,61600,1762
|
|
20240718,143900,40390054600,61700,61900,61900,61600,26181
|
|
20240718,143800,38774466700,61800,61800,61900,61800,1501
|
|
20240718,143700,38681586800,61900,61900,61900,61800,943
|
|
20240718,143600,38623232800,61900,61900,61900,61800,1042
|
|
20240718,143500,38558744500,61900,61900,61900,61800,1338
|
|
20240718,143400,38475945600,61900,61900,61900,61800,643
|
|
20240718,143300,38436145300,61800,62000,62000,61800,1761
|
|
20240718,143200,38327132200,61900,62000,62000,61900,1516
|
|
20240718,143100,38233239600,62000,62000,62000,61900,5948
|
|
20240718,143000,37864877400,62000,61900,62000,61900,4803
|
|
20240718,142900,37567454100,61900,61900,62000,61800,3540
|
|
20240718,142800,37348268800,61800,61900,61900,61800,1647
|
|
20240718,142700,37246367700,61900,62000,62000,61800,2448
|
|
20240718,142600,37094772400,61800,61900,62000,61800,2050
|
|
20240718,142500,36967894700,61900,61900,62000,61800,8606
|
|
20240718,142400,36435146000,61800,61800,61900,61800,1998
|
|
20240718,142300,36311555300,61800,61800,61900,61800,669
|
|
20240718,142200,36270189400,61900,61900,61900,61800,868
|
|
20240718,142100,36216502900,61900,61800,61900,61800,623
|
|
20240718,142000,36177973000,61800,61900,61900,61800,447
|
|
20240718,141900,36150327800,61800,61900,61900,61800,336
|
|
20240718,141800,36129548300,61800,61800,61900,61700,3160
|
|
20240718,141700,35934316400,61800,61800,61900,61800,1295
|
|
20240718,141600,35854253700,61800,61900,61900,61800,758
|
|
20240718,141500,35807389100,61800,61900,61900,61800,1103
|
|
20240718,141400,35739158000,61900,61900,61900,61800,533
|
|
20240718,141300,35706178000,61800,61900,61900,61800,578
|
|
20240718,141200,35670421800,61900,61900,61900,61800,592
|
|
20240718,141100,35633785200,61900,61800,61900,61800,3432
|
|
20240718,141000,35421603100,61900,61800,61900,61800,3751
|
|
20240718,140900,35189768200,61900,61900,61900,61800,969
|
|
20240718,140800,35129825700,61900,61900,61900,61800,1225
|
|
20240718,140700,35054078500,61900,61800,61900,61800,501
|
|
20240718,140600,35023076300,61900,62000,62000,61700,6604
|
|
20240718,140500,34614481000,62000,62000,62000,61900,639
|
|
20240718,140400,34574892000,62000,61900,62000,61900,1061
|
|
20240718,140300,34509196600,61900,61900,62000,61900,2569
|
|
20240718,140200,34350126900,61900,61900,62000,61800,8677
|
|
20240718,140100,33812759800,61900,61900,61900,61800,575
|
|
20240718,140000,33777195600,61800,61900,61900,61800,570
|
|
20240718,135900,33741946700,61900,61900,61900,61800,629
|
|
20240718,135800,33703016900,61800,61800,61900,61800,722
|
|
20240718,135700,33658365500,61900,61800,61900,61800,621
|
|
20240718,135600,33619964100,61800,61800,61900,61700,5543
|
|
20240718,135500,33277135300,61700,61700,61800,61700,466
|
|
20240718,135400,33248358700,61800,61800,61800,61700,458
|
|
20240718,135300,33220054700,61800,61800,61800,61700,489
|
|
20240718,135200,33189857500,61800,61700,61800,61600,1035
|
|
20240718,135100,33125974600,61700,61600,61700,61600,764
|
|
20240718,135000,33078863700,61600,61700,61700,61600,1499
|
|
20240718,134900,32986494800,61600,61800,61800,61600,2088
|
|
20240718,134800,32857662300,61800,61800,61900,61700,1727
|
|
20240718,134700,32750956900,61900,61800,61900,61800,624
|
|
20240718,134600,32712372800,61900,61800,61900,61800,639
|
|
20240718,134500,32672849300,61800,61700,61900,61700,616
|
|
20240718,134400,32634780200,61700,61800,61800,61700,261
|
|
20240718,134300,32618659300,61700,61800,61800,61600,921
|
|
20240718,134200,32561786200,61600,61800,61800,61600,5362
|
|
20240718,134100,32230941700,61800,61900,61900,61700,3887
|
|
20240718,134000,31990784700,61900,61800,61900,61800,862
|
|
20240718,133900,31937477400,61800,61900,61900,61800,540
|
|
20240718,133800,31904067400,61900,61800,61900,61800,394
|
|
20240718,133700,31879701800,61800,61800,61900,61800,424
|
|
20240718,133600,31853470800,61800,61900,61900,61800,681
|
|
20240718,133500,31811327900,61800,61900,61900,61800,721
|
|
20240718,133400,31766714000,61800,61900,61900,61800,653
|
|
20240718,133300,31726313200,61900,61900,61900,61800,920
|
|
20240718,133200,31669383700,61900,61800,61900,61800,111
|
|
20240718,133100,31662514500,61800,62000,62000,61800,1375
|
|
20240718,133000,31577433600,61900,61900,62000,61900,781
|
|
20240718,132900,31529071900,61900,62000,62000,61800,1234
|
|
20240718,132800,31452675400,62000,61900,62000,61900,1269
|
|
20240718,132700,31374110300,61900,62000,62000,61900,712
|
|
20240718,132600,31330017600,62000,61700,62000,61700,8634
|
|
20240718,132500,30795860700,61700,61700,61800,61700,1367
|
|
20240718,132400,30711427700,61800,61800,61800,61700,574
|
|
20240718,132300,30675978000,61700,61800,61800,61700,770
|
|
20240718,132200,30628428500,61700,61700,61800,61700,353
|
|
20240718,132100,30606638600,61700,61700,61800,61700,567
|
|
20240718,132000,30571622600,61800,61700,61800,61700,650
|
|
20240718,131900,30531471300,61800,61800,61900,61700,529
|
|
20240718,131800,30498782500,61800,61900,61900,61800,545
|
|
20240718,131700,30465073600,61800,61900,61900,61800,526
|
|
20240718,131600,30432539400,61900,61800,61900,61800,341
|
|
20240718,131500,30411462500,61800,61800,61800,61700,401
|
|
20240718,131400,30386684400,61700,61800,61900,61700,392
|
|
20240718,131300,30362468000,61800,61800,61800,61700,639
|
|
20240718,131200,30322988900,61800,61800,61800,61700,3204
|
|
20240718,131100,30125053500,61700,61700,61800,61700,272
|
|
20240718,131000,30108266300,61700,61900,61900,61700,2148
|
|
20240718,130900,29975584500,61900,61800,61900,61800,1270
|
|
20240718,130800,29897084500,61800,61900,61900,61800,1727
|
|
20240718,130700,29790350300,61900,61900,61900,61800,1315
|
|
20240718,130600,29709045900,61800,61900,61900,61800,289
|
|
20240718,130500,29691171400,61900,61800,61900,61800,394
|
|
20240718,130400,29666791300,61900,61900,61900,61800,395
|
|
20240718,130300,29642359200,61900,61800,61900,61800,386
|
|
20240718,130200,29618479400,61900,61900,61900,61800,241
|
|
20240718,130100,29603567200,61800,61900,61900,61800,1185
|
|
20240718,130000,29530327100,61900,61700,61900,61700,10333
|
|
20240718,125900,28891405100,61800,61700,61800,61700,341
|
|
20240718,125800,28870343400,61800,61700,61800,61700,396
|
|
20240718,125700,28845887000,61700,61800,61800,61700,402
|
|
20240718,125600,28821054500,61800,61700,61800,61700,290
|
|
20240718,125500,28803147400,61800,61800,61800,61700,113
|
|
20240718,125400,28796172100,61800,61800,61800,61700,488
|
|
20240718,125300,28766026900,61800,61800,61800,61700,200
|
|
20240718,125200,28753668200,61700,61600,61800,61500,1300
|
|
20240718,125100,28673516800,61500,61800,61800,61500,7235
|
|
20240718,125000,28227967700,61700,61900,61900,61700,9144
|
|
20240718,124900,27663057600,61900,61800,61900,61800,358
|
|
20240718,124800,27640917800,61800,61800,61900,61800,499
|
|
20240718,124700,27610071700,61800,61800,61900,61800,643
|
|
20240718,124600,27570305400,61900,61800,61900,61800,389
|
|
20240718,124500,27546253500,61900,61800,61900,61800,546
|
|
20240718,124400,27512498300,61900,61800,61900,61800,1126
|
|
20240718,124300,27442842900,61800,61900,61900,61800,336
|
|
20240718,124200,27422062300,61900,61800,61900,61800,357
|
|
20240718,124100,27399975900,61900,61800,61900,61800,467
|
|
20240718,124000,27371068800,61800,61800,61900,61800,210
|
|
20240718,123900,27358084000,61800,61900,61900,61800,376
|
|
20240718,123800,27334821300,61900,61900,61900,61800,617
|
|
20240718,123700,27296659300,61900,61800,61900,61800,317
|
|
20240718,123600,27277044500,61900,61800,61900,61800,607
|
|
20240718,123500,27239496300,61900,61900,61900,61800,504
|
|
20240718,123400,27208302900,61800,61800,61900,61800,679
|
|
20240718,123300,27166278500,61900,61900,61900,61800,188
|
|
20240718,123200,27154641700,61800,61900,61900,61800,427
|
|
20240718,123100,27128230000,61900,61800,61900,61800,1064
|
|
20240718,123000,27062370100,61800,61900,61900,61800,362
|
|
20240718,122900,27039971700,61800,61900,61900,61800,505
|
|
20240718,122800,27008721200,61900,61900,61900,61800,1032
|
|
20240718,122700,26944909100,61800,61900,61900,61800,596
|
|
20240718,122600,26908047000,61900,61800,61900,61800,457
|
|
20240718,122500,26879794900,61900,61900,61900,61800,969
|
|
20240718,122400,26819857000,61900,61800,61900,61800,500
|
|
20240718,122300,26788927500,61800,61900,61900,61800,232
|
|
20240718,122200,26774581500,61800,61900,61900,61800,369
|
|
20240718,122100,26751760900,61900,61900,61900,61800,748
|
|
20240718,122000,26705476400,61900,61900,61900,61800,349
|
|
20240718,121900,26683904100,61800,61800,61900,61800,198
|
|
20240718,121800,26671653900,61900,61800,61900,61800,376
|
|
20240718,121700,26648385300,61800,61800,61900,61800,112
|
|
20240718,121600,26641458500,61800,61700,61900,61700,6001
|
|
20240718,121500,26270394300,61800,61800,61800,61700,531
|
|
20240718,121400,26237585100,61700,61700,61800,61700,266
|
|
20240718,121300,26221157400,61700,61800,61800,61700,74
|
|
20240718,121200,26216586600,61700,61800,61800,61700,332
|
|
20240718,121100,26196072800,61700,61800,61800,61700,177
|
|
20240718,121000,26185137100,61700,61800,61800,61700,102
|
|
20240718,120900,26178840700,61800,61800,61800,61700,128
|
|
20240718,120800,26170932300,61800,61700,61800,61700,256
|
|
20240718,120700,26155115700,61700,61800,61800,61700,248
|
|
20240718,120600,26139791000,61800,61700,61800,61700,817
|
|
20240718,120500,26089354400,61800,61700,61800,61700,238
|
|
20240718,120400,26074657300,61700,61800,61800,61700,627
|
|
20240718,120300,26035967700,61800,61700,61800,61700,259
|
|
20240718,120200,26019980300,61700,61800,61800,61700,622
|
|
20240718,120100,25981568500,61800,61700,61800,61700,210
|
|
20240718,120000,25968608600,61700,61700,61800,61600,740
|
|
20240718,115900,25922956400,61600,61700,61700,61600,459
|
|
20240718,115800,25894660800,61600,61600,61700,61600,1325
|
|
20240718,115700,25813007900,61600,61700,61800,61600,3925
|
|
20240718,115600,25570863900,61800,61800,61800,61700,265
|
|
20240718,115500,25554491300,61700,61800,61800,61700,283
|
|
20240718,115400,25537011900,61800,61700,61800,61700,109
|
|
20240718,115300,25530279400,61800,61800,61800,61700,315
|
|
20240718,115200,25510814500,61700,61700,61800,61700,209
|
|
20240718,115100,25497902200,61700,61800,61800,61700,92
|
|
20240718,115000,25492218700,61800,61700,61800,61700,84
|
|
20240718,114900,25487033300,61800,61700,61800,61700,264
|
|
20240718,114800,25470720900,61800,61800,61800,61700,272
|
|
20240718,114700,25453919200,61700,61700,61800,61700,114
|
|
20240718,114600,25446877600,61800,61600,61800,61500,4023
|
|
20240718,114500,25198745600,61500,61500,61600,61500,194
|
|
20240718,114400,25186804100,61500,61500,61600,61500,1526
|
|
20240718,114300,25092815300,61600,61500,61600,61500,860
|
|
20240718,114200,25039906100,61500,61600,61700,61500,4468
|
|
20240718,114100,24764877700,61600,61700,61700,61600,81
|
|
20240718,114000,24759885400,61600,61600,61700,61500,2133
|
|
20240718,113900,24628500400,61500,61900,61900,61500,10342
|
|
20240718,113800,23990505200,61800,61900,61900,61800,222
|
|
20240718,113700,23976768100,61900,61800,61900,61800,169
|
|
20240718,113600,23966310700,61800,61900,61900,61800,635
|
|
20240718,113500,23927022400,61900,61800,61900,61800,208
|
|
20240718,113400,23914148100,61800,61900,61900,61800,322
|
|
20240718,113300,23894229900,61800,61700,61900,61700,4684
|
|
20240718,113200,23604624700,61800,61800,61800,61700,103
|
|
20240718,113100,23598260900,61700,61700,61800,61700,89
|
|
20240718,113000,23592766900,61800,61700,61800,61700,272
|
|
20240718,112900,23575970900,61800,61700,61800,61700,415
|
|
20240718,112800,23550334100,61800,61800,61800,61700,107
|
|
20240718,112700,23543724000,61700,61700,61800,61700,618
|
|
20240718,112600,23505565300,61800,61500,61800,61500,2964
|
|
20240718,112500,23322858900,61600,61500,61600,61500,349
|
|
20240718,112400,23301364200,61500,61600,61600,61500,184
|
|
20240718,112300,23290034700,61600,61600,61600,61500,539
|
|
20240718,112200,23256868000,61500,61500,61600,61500,591
|
|
20240718,112100,23220517800,61600,61400,61600,61400,5089
|
|
20240718,112000,22907638900,61400,61300,61400,61300,941
|
|
20240718,111900,22849891600,61400,61300,61400,61300,397
|
|
20240718,111800,22825526500,61300,61300,61400,61300,461
|
|
20240718,111700,22797243600,61300,61400,61400,61300,286
|
|
20240718,111600,22779696100,61300,61400,61500,61300,2691
|
|
20240718,111500,22614475700,61400,61500,61500,61400,607
|
|
20240718,111400,22577177100,61400,61400,61500,61300,236
|
|
20240718,111300,22562681200,61400,61500,61500,61400,557
|
|
20240718,111200,22528449100,61500,61400,61500,61400,425
|
|
20240718,111100,22502343300,61500,61600,61600,61400,5388
|
|
20240718,111000,22171134500,61600,61700,61700,61500,339
|
|
20240718,110900,22150232900,61500,61700,61700,61500,1410
|
|
20240718,110800,22063416200,61800,61500,61800,61500,11540
|
|
20240718,110700,21351911200,61500,61600,61600,61500,594
|
|
20240718,110600,21315343100,61500,61600,61600,61500,134
|
|
20240718,110500,21307099200,61600,61400,61600,61400,4961
|
|
20240718,110400,21001805400,61500,61500,61500,61400,444
|
|
20240718,110300,20974500600,61500,61500,61500,61400,399
|
|
20240718,110200,20949985300,61500,61600,61600,61500,966
|
|
20240718,110100,20890575200,61600,61600,61600,61500,199
|
|
20240718,110000,20878322600,61600,61500,61600,61400,1005
|
|
20240718,105900,20816567100,61500,61400,61600,61300,12483
|
|
20240718,105800,20049534500,61300,61300,61400,61300,915
|
|
20240718,105700,19993434800,61300,61300,61400,61300,616
|
|
20240718,105600,19955644100,61300,61300,61400,61300,295
|
|
20240718,105500,19937550000,61300,61300,61400,61300,609
|
|
20240718,105400,19900203800,61300,61300,61400,61300,433
|
|
20240718,105300,19873636100,61400,61300,61400,61300,511
|
|
20240718,105200,19842299900,61300,61200,61500,61200,8969
|
|
20240718,105100,19292269500,61100,61400,61400,61100,10315
|
|
20240718,105000,18660795700,61300,61300,61400,61300,541
|
|
20240718,104900,18627622000,61400,61300,61400,61200,499
|
|
20240718,104800,18597038600,61400,61300,61400,61200,808
|
|
20240718,104700,18547509700,61200,61300,61400,61200,729
|
|
20240718,104600,18502821900,61300,61300,61400,61300,860
|
|
20240718,104500,18450091800,61300,61300,61400,61300,421
|
|
20240718,104400,18424272200,61300,61300,61400,61300,959
|
|
20240718,104300,18365458000,61400,61300,61400,61300,620
|
|
20240718,104200,18327440700,61300,61300,61400,61300,1410
|
|
20240718,104100,18240995600,61300,61300,61400,61300,683
|
|
20240718,104000,18199099400,61400,61400,61400,61300,2030
|
|
20240718,103900,18074525300,61400,61500,61500,61400,310
|
|
20240718,103800,18055479300,61500,61400,61500,61400,512
|
|
20240718,103700,18024016600,61500,61600,61600,61400,880
|
|
20240718,103600,17969903600,61500,61400,61700,61300,2617
|
|
20240718,103500,17809064300,61300,61400,61400,61300,940
|
|
20240718,103400,17751410500,61400,61500,61500,61300,5348
|
|
20240718,103300,17423064900,61500,61600,61700,61500,834
|
|
20240718,103200,17371740400,61600,61700,61700,61600,657
|
|
20240718,103100,17331256000,61600,61500,61700,61400,1734
|
|
20240718,103000,17224566700,61400,61400,61500,61400,1415
|
|
20240718,102900,17137573800,61500,61500,61500,61400,350
|
|
20240718,102800,17116070600,61400,61500,61500,61400,1496
|
|
20240718,102700,17024093100,61500,61500,61500,61400,314
|
|
20240718,102600,17004804800,61500,61400,61500,61400,417
|
|
20240718,102500,16979189800,61500,61500,61500,61400,563
|
|
20240718,102400,16944586100,61500,61400,61500,61400,337
|
|
20240718,102300,16923881400,61500,61400,61500,61400,465
|
|
20240718,102200,16895316500,61400,61500,61500,61400,1226
|
|
20240718,102100,16820029700,61500,61400,61700,61400,9546
|
|
20240718,102000,16232540700,61400,61400,61500,61400,244
|
|
20240718,101900,16217547100,61500,61400,61500,61400,575
|
|
20240718,101800,16182215700,61400,61400,61500,61400,663
|
|
20240718,101700,16141477800,61500,61500,61500,61400,230
|
|
20240718,101600,16127344000,61400,61400,61500,61400,429
|
|
20240718,101500,16100975300,61400,61400,61500,61400,412
|
|
20240718,101400,16075651900,61500,61400,61500,61400,223
|
|
20240718,101300,16061939700,61400,61500,61500,61400,996
|
|
20240718,101200,16000766400,61400,61300,61500,61200,3048
|
|
20240718,101100,15813743700,61300,61300,61600,61300,4212
|
|
20240718,101000,15555009300,61200,61500,61500,61200,3270
|
|
20240718,100900,15354212500,61500,61700,61700,61500,3205
|
|
20240718,100800,15156785800,61700,61600,61700,61600,409
|
|
20240718,100700,15131568200,61600,61400,61700,61400,2587
|
|
20240718,100600,14972322300,61400,61400,61500,61400,634
|
|
20240718,100500,14933381700,61500,61400,61500,61400,940
|
|
20240718,100400,14875629100,61400,61600,61600,61400,1463
|
|
20240718,100300,14785680400,61500,61500,61600,61400,1995
|
|
20240718,100200,14662892400,61400,61400,61500,61400,782
|
|
20240718,100100,14614807000,61500,61400,61500,61400,321
|
|
20240718,100000,14595086200,61400,61700,61700,61400,1037
|
|
20240718,095900,14531291800,61600,61600,61700,61500,1470
|
|
20240718,095800,14440758000,61600,61600,61700,61500,3390
|
|
20240718,095700,14232004900,61600,61700,61700,61600,2624
|
|
20240718,095600,14070146900,61700,61600,61800,61500,3687
|
|
20240718,095500,13842812400,61500,61500,61600,61500,1442
|
|
20240718,095400,13754110500,61600,61500,61600,61500,445
|
|
20240718,095300,13726702000,61600,61600,61600,61500,502
|
|
20240718,095200,13695779500,61600,61600,61600,61500,422
|
|
20240718,095100,13669795300,61600,61600,61600,61600,1229
|
|
20240718,095000,13594088900,61600,61600,61600,61500,697
|
|
20240718,094900,13551161800,61600,61500,61700,61500,4179
|
|
20240718,094800,13293899900,61500,61400,61500,61300,1465
|
|
20240718,094700,13203948900,61400,61200,61400,61200,2378
|
|
20240718,094600,13058069900,61300,61100,61300,60900,33016
|
|
20240718,094500,11041886700,61100,61200,61300,61100,5605
|
|
20240718,094400,10698935600,61100,61300,61300,61100,7483
|
|
20240718,094300,10240977500,61200,61200,61400,61200,5707
|
|
20240718,094200,9891188400,61200,61300,61400,61200,4935
|
|
20240718,094100,9588742800,61300,61400,61400,61300,3218
|
|
20240718,094000,9391458900,61400,61600,61600,61400,10321
|
|
20240718,093900,8757114400,61600,61500,61600,61500,875
|
|
20240718,093800,8703231000,61500,61600,61600,61500,699
|
|
20240718,093700,8660211800,61500,61700,61700,61500,2849
|
|
20240718,093600,8484778400,61700,61600,61700,61600,701
|
|
20240718,093500,8441541300,61600,61500,61700,61500,3818
|
|
20240718,093400,8206335200,61500,61600,61600,61500,2387
|
|
20240718,093300,8059391800,61600,61500,61600,61500,1706
|
|
20240718,093200,7954396400,61500,61700,61700,61500,2239
|
|
20240718,093100,7816441000,61600,61700,61800,61600,2942
|
|
20240718,093000,7634950900,61700,61800,61800,61700,1208
|
|
20240718,092900,7560368300,61700,61700,61800,61700,598
|
|
20240718,092800,7523446100,61800,61700,61800,61700,4680
|
|
20240718,092700,7234654500,61700,61600,61700,61500,3296
|
|
20240718,092600,7031569000,61500,61500,61600,61500,754
|
|
20240718,092500,6985179000,61500,61700,61800,61500,9635
|
|
20240718,092400,6391531400,61700,61800,61900,61700,3529
|
|
20240718,092300,6173576600,61800,61800,61900,61800,2068
|
|
20240718,092200,6045749600,61800,61800,61900,61800,2923
|
|
20240718,092100,5865090900,61900,61800,61900,61800,479
|
|
20240718,092000,5835471200,61900,61900,61900,61800,464
|
|
20240718,091900,5806775500,61900,61900,61900,61800,796
|
|
20240718,091800,5757567000,61800,61800,61900,61800,102
|
|
20240718,091700,5751262000,61800,61900,61900,61800,2088
|
|
20240718,091600,5622030000,61800,61800,61900,61800,826
|
|
20240718,091500,5570970600,61800,61700,61900,61700,3770
|
|
20240718,091400,5337881100,61800,61900,61900,61700,3320
|
|
20240718,091300,5132601900,61900,61900,61900,61900,208
|
|
20240718,091200,5119726700,61900,61900,62000,61800,1768
|
|
20240718,091100,5010244100,61900,61900,61900,61800,665
|
|
20240718,091000,4969143700,61800,61800,61900,61700,3360
|
|
20240718,090900,4761297700,61800,61800,61800,61700,1857
|
|
20240718,090800,4646544700,61700,61900,62000,61700,9580
|
|
20240718,090700,4053700600,61800,61700,61900,61700,4662
|
|
20240718,090600,3765380200,61700,61900,62100,61700,5031
|
|
20240718,090500,3454119000,61900,62100,62200,61900,4495
|
|
20240718,090400,3175242900,62200,62100,62400,62100,5768
|
|
20240718,090300,2816048000,62100,62100,62300,62000,6277
|
|
20240718,090200,2425855200,62100,62200,62200,61800,5453
|
|
20240718,090100,2087768000,62000,61800,62200,61800,4063
|
|
20240718,090000,1835978800,61800,62000,62200,61700,29481
|