681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201800,1884164850,21300,21300,21300,21300,957
|
|
20240716,201700,1884164850,21300,21300,21300,21300,0
|
|
20240716,201600,1884164850,21300,21300,21300,21300,0
|
|
20240716,201500,1884164850,21300,21300,21300,21300,0
|
|
20240716,201400,1884164850,21300,21300,21300,21300,0
|
|
20240716,201300,1884164850,21300,21300,21300,21300,0
|
|
20240716,201200,1884164850,21300,21300,21300,21300,0
|
|
20240716,201100,1884164850,21300,21300,21300,21300,0
|
|
20240716,201000,1884164850,21300,21300,21300,21300,0
|
|
20240716,200900,1884164850,21300,21300,21300,21300,0
|
|
20240716,200800,1884164850,21300,21300,21300,21300,0
|
|
20240716,200700,1884164850,21300,21300,21300,21300,0
|
|
20240716,200600,1884164850,21300,21300,21300,21300,0
|
|
20240716,200500,1884164850,21300,21300,21300,21300,0
|
|
20240716,200400,1884164850,21300,21300,21300,21300,0
|
|
20240716,200300,1884164850,21300,21300,21300,21300,0
|
|
20240716,200200,1884164850,21300,21300,21300,21300,0
|
|
20240716,200100,1884164850,21300,21300,21300,21300,0
|
|
20240716,200000,1884164850,21300,21300,21300,21300,0
|
|
20240716,195900,1884164850,21300,21300,21300,21300,0
|
|
20240716,195800,1884164850,21300,21300,21300,21300,0
|
|
20240716,195700,1884164850,21300,21300,21300,21300,0
|
|
20240716,195600,1884164850,21300,21300,21300,21300,0
|
|
20240716,195500,1884164850,21300,21300,21300,21300,0
|
|
20240716,195400,1884164850,21300,21300,21300,21300,0
|
|
20240716,195300,1884164850,21300,21300,21300,21300,0
|
|
20240716,195200,1884164850,21300,21300,21300,21300,0
|
|
20240716,195100,1884164850,21300,21300,21300,21300,0
|
|
20240716,195000,1884164850,21300,21300,21300,21300,0
|
|
20240716,194900,1884164850,21300,21300,21300,21300,0
|
|
20240716,194800,1884164850,21300,21300,21300,21300,957
|
|
20240716,194700,1884164850,21300,21300,21300,21300,0
|
|
20240716,194600,1884164850,21300,21300,21300,21300,0
|
|
20240716,194500,1884164850,21300,21300,21300,21300,0
|
|
20240716,194400,1884164850,21300,21300,21300,21300,0
|
|
20240716,194300,1884164850,21300,21300,21300,21300,0
|
|
20240716,194200,1884164850,21300,21300,21300,21300,0
|
|
20240716,194100,1884164850,21300,21300,21300,21300,0
|
|
20240716,194000,1884164850,21300,21300,21300,21300,0
|
|
20240716,193900,1884164850,21300,21300,21300,21300,0
|
|
20240716,193800,1884164850,21300,21300,21300,21300,0
|
|
20240716,193700,1884164850,21300,21300,21300,21300,0
|
|
20240716,193600,1884164850,21300,21300,21300,21300,0
|
|
20240716,193500,1884164850,21300,21300,21300,21300,0
|
|
20240716,193400,1884164850,21300,21300,21300,21300,0
|
|
20240716,193300,1884164850,21300,21300,21300,21300,0
|
|
20240716,193200,1884164850,21300,21300,21300,21300,0
|
|
20240716,193100,1884164850,21300,21300,21300,21300,0
|
|
20240716,193000,1884164850,21300,21300,21300,21300,0
|
|
20240716,192900,1884164850,21300,21300,21300,21300,0
|
|
20240716,192800,1884164850,21300,21300,21300,21300,0
|
|
20240716,192700,1884164850,21300,21300,21300,21300,0
|
|
20240716,192600,1884164850,21300,21300,21300,21300,0
|
|
20240716,192500,1884164850,21300,21300,21300,21300,0
|
|
20240716,192400,1884164850,21300,21300,21300,21300,0
|
|
20240716,192300,1884164850,21300,21300,21300,21300,0
|
|
20240716,192200,1884164850,21300,21300,21300,21300,0
|
|
20240716,192100,1884164850,21300,21300,21300,21300,0
|
|
20240716,192000,1884164850,21300,21300,21300,21300,0
|
|
20240716,191900,1884164850,21300,21300,21300,21300,0
|
|
20240716,191800,1884164850,21300,21300,21300,21300,957
|
|
20240716,191700,1884164850,21300,21300,21300,21300,0
|
|
20240716,191600,1884164850,21300,21300,21300,21300,0
|
|
20240716,191500,1884164850,21300,21300,21300,21300,0
|
|
20240716,191400,1884164850,21300,21300,21300,21300,0
|
|
20240716,191300,1884164850,21300,21300,21300,21300,0
|
|
20240716,191200,1884164850,21300,21300,21300,21300,0
|
|
20240716,191100,1884164850,21300,21300,21300,21300,0
|
|
20240716,191000,1884164850,21300,21300,21300,21300,0
|
|
20240716,190900,1884164850,21300,21300,21300,21300,0
|
|
20240716,190800,1884164850,21300,21300,21300,21300,0
|
|
20240716,190700,1884164850,21300,21300,21300,21300,0
|
|
20240716,190600,1884164850,21300,21300,21300,21300,0
|
|
20240716,190500,1884164850,21300,21300,21300,21300,0
|
|
20240716,190400,1884164850,21300,21300,21300,21300,0
|
|
20240716,190300,1884164850,21300,21300,21300,21300,0
|
|
20240716,190200,1884164850,21300,21300,21300,21300,0
|
|
20240716,190100,1884164850,21300,21300,21300,21300,0
|
|
20240716,190000,1884164850,21300,21300,21300,21300,0
|
|
20240716,185900,1884164850,21300,21300,21300,21300,0
|
|
20240716,185800,1884164850,21300,21300,21300,21300,0
|
|
20240716,185700,1884164850,21300,21300,21300,21300,0
|
|
20240716,185600,1884164850,21300,21300,21300,21300,0
|
|
20240716,185500,1884164850,21300,21300,21300,21300,0
|
|
20240716,185400,1884164850,21300,21300,21300,21300,0
|
|
20240716,185300,1884164850,21300,21300,21300,21300,0
|
|
20240716,185200,1884164850,21300,21300,21300,21300,0
|
|
20240716,185100,1884164850,21300,21300,21300,21300,0
|
|
20240716,185000,1884164850,21300,21300,21300,21300,0
|
|
20240716,184900,1884164850,21300,21300,21300,21300,0
|
|
20240716,184800,1884164850,21300,21300,21300,21300,957
|
|
20240716,184700,1884164850,21300,21300,21300,21300,0
|
|
20240716,184600,1884164850,21300,21300,21300,21300,0
|
|
20240716,184500,1884164850,21300,21300,21300,21300,0
|
|
20240716,184400,1884164850,21300,21300,21300,21300,0
|
|
20240716,184300,1884164850,21300,21300,21300,21300,0
|
|
20240716,184200,1884164850,21300,21300,21300,21300,0
|
|
20240716,184100,1884164850,21300,21300,21300,21300,0
|
|
20240716,184000,1884164850,21300,21300,21300,21300,0
|
|
20240716,183900,1884164850,21300,21300,21300,21300,0
|
|
20240716,183800,1884164850,21300,21300,21300,21300,0
|
|
20240716,183700,1884164850,21300,21300,21300,21300,0
|
|
20240716,183600,1884164850,21300,21300,21300,21300,0
|
|
20240716,183500,1884164850,21300,21300,21300,21300,0
|
|
20240716,183400,1884164850,21300,21300,21300,21300,0
|
|
20240716,183300,1884164850,21300,21300,21300,21300,0
|
|
20240716,183200,1884164850,21300,21300,21300,21300,0
|
|
20240716,183100,1884164850,21300,21300,21300,21300,0
|
|
20240716,183000,1884164850,21300,21300,21300,21300,0
|
|
20240716,182900,1884164850,21300,21300,21300,21300,0
|
|
20240716,182800,1884164850,21300,21300,21300,21300,0
|
|
20240716,182700,1884164850,21300,21300,21300,21300,0
|
|
20240716,182600,1884164850,21300,21300,21300,21300,0
|
|
20240716,182500,1884164850,21300,21300,21300,21300,0
|
|
20240716,182400,1884164850,21300,21300,21300,21300,0
|
|
20240716,182300,1884164850,21300,21300,21300,21300,0
|
|
20240716,182200,1884164850,21300,21300,21300,21300,0
|
|
20240716,182100,1884164850,21300,21300,21300,21300,0
|
|
20240716,182000,1884164850,21300,21300,21300,21300,0
|
|
20240716,181900,1884164850,21300,21300,21300,21300,0
|
|
20240716,181800,1884164850,21300,21300,21300,21300,957
|
|
20240716,181700,1884164850,21300,21300,21300,21300,0
|
|
20240716,181600,1884164850,21300,21300,21300,21300,0
|
|
20240716,181500,1884164850,21300,21300,21300,21300,0
|
|
20240716,181400,1884164850,21300,21300,21300,21300,0
|
|
20240716,181300,1884164850,21300,21300,21300,21300,0
|
|
20240716,181200,1884164850,21300,21300,21300,21300,0
|
|
20240716,181100,1884164850,21300,21300,21300,21300,0
|
|
20240716,181000,1884164850,21300,21300,21300,21300,0
|
|
20240716,180900,1884164850,21300,21300,21300,21300,0
|
|
20240716,180800,1884164850,21300,21300,21300,21300,0
|
|
20240716,180700,1884164850,21300,21300,21300,21300,0
|
|
20240716,180600,1884164850,21300,21300,21300,21300,0
|
|
20240716,180500,1884164850,21300,21300,21300,21300,0
|
|
20240716,180400,1884164850,21300,21300,21300,21300,0
|
|
20240716,180300,1884164850,21300,21300,21300,21300,0
|
|
20240716,180200,1884164850,21300,21300,21300,21300,0
|
|
20240716,180100,1884164850,21300,21300,21300,21300,0
|
|
20240716,180000,1884164850,21300,21300,21300,21300,0
|
|
20240716,175900,1884164850,21300,21300,21300,21300,0
|
|
20240716,175800,1884164850,21300,21300,21300,21300,0
|
|
20240716,175700,1884164850,21300,21300,21300,21300,0
|
|
20240716,175600,1884164850,21300,21300,21300,21300,0
|
|
20240716,175500,1884164850,21300,21300,21300,21300,0
|
|
20240716,175400,1884164850,21300,21300,21300,21300,0
|
|
20240716,175300,1884164850,21300,21300,21300,21300,0
|
|
20240716,175200,1884164850,21300,21300,21300,21300,0
|
|
20240716,175100,1884164850,21300,21300,21300,21300,0
|
|
20240716,175000,1884164850,21300,21300,21300,21300,0
|
|
20240716,174900,1884164850,21300,21300,21300,21300,0
|
|
20240716,174800,1884164850,21300,21300,21300,21300,957
|
|
20240716,174700,1884164850,21300,21300,21300,21300,0
|
|
20240716,174600,1884164850,21300,21300,21300,21300,0
|
|
20240716,174500,1884164850,21300,21300,21300,21300,0
|
|
20240716,174400,1884164850,21300,21300,21300,21300,0
|
|
20240716,174300,1884164850,21300,21300,21300,21300,0
|
|
20240716,174200,1884164850,21300,21300,21300,21300,0
|
|
20240716,174100,1884164850,21300,21300,21300,21300,0
|
|
20240716,174000,1884164850,21300,21300,21300,21300,0
|
|
20240716,173900,1884164850,21300,21300,21300,21300,0
|
|
20240716,173800,1884164850,21300,21300,21300,21300,0
|
|
20240716,173700,1884164850,21300,21300,21300,21300,0
|
|
20240716,173600,1884164850,21300,21300,21300,21300,0
|
|
20240716,173500,1884164850,21300,21300,21300,21300,0
|
|
20240716,173400,1884164850,21300,21300,21300,21300,0
|
|
20240716,173300,1884164850,21300,21300,21300,21300,0
|
|
20240716,173200,1884164850,21300,21300,21300,21300,0
|
|
20240716,173100,1884164850,21300,21300,21300,21300,0
|
|
20240716,173000,1884164850,21300,21300,21300,21300,0
|
|
20240716,172900,1884164850,21300,21300,21300,21300,0
|
|
20240716,172800,1884164850,21300,21300,21300,21300,0
|
|
20240716,172700,1884164850,21300,21300,21300,21300,0
|
|
20240716,172600,1884164850,21300,21300,21300,21300,0
|
|
20240716,172500,1884164850,21300,21300,21300,21300,0
|
|
20240716,172400,1884164850,21300,21300,21300,21300,0
|
|
20240716,172300,1884164850,21300,21300,21300,21300,0
|
|
20240716,172200,1884164850,21300,21300,21300,21300,0
|
|
20240716,172100,1884164850,21300,21300,21300,21300,0
|
|
20240716,172000,1884164850,21300,21300,21300,21300,0
|
|
20240716,171900,1884164850,21300,21300,21300,21300,0
|
|
20240716,171800,1884164850,21300,21300,21300,21300,957
|
|
20240716,171700,1884164850,21300,21300,21300,21300,0
|
|
20240716,171600,1884164850,21300,21300,21300,21300,0
|
|
20240716,171500,1884164850,21300,21300,21300,21300,0
|
|
20240716,171400,1884164850,21300,21300,21300,21300,0
|
|
20240716,171300,1884164850,21300,21300,21300,21300,0
|
|
20240716,171200,1884164850,21300,21300,21300,21300,0
|
|
20240716,171100,1884164850,21300,21300,21300,21300,0
|
|
20240716,171000,1884164850,21300,21300,21300,21300,0
|
|
20240716,170900,1884164850,21300,21300,21300,21300,0
|
|
20240716,170800,1884164850,21300,21300,21300,21300,0
|
|
20240716,170700,1884164850,21300,21300,21300,21300,0
|
|
20240716,170600,1884164850,21300,21300,21300,21300,0
|
|
20240716,170500,1884164850,21300,21300,21300,21300,0
|
|
20240716,170400,1884164850,21300,21300,21300,21300,0
|
|
20240716,170300,1884164850,21300,21300,21300,21300,0
|
|
20240716,170200,1884164850,21300,21300,21300,21300,0
|
|
20240716,170100,1884164850,21300,21300,21300,21300,0
|
|
20240716,170000,1884164850,21300,21300,21300,21300,0
|
|
20240716,165900,1884164850,21300,21300,21300,21300,0
|
|
20240716,165800,1884164850,21300,21300,21300,21300,0
|
|
20240716,165700,1884164850,21300,21300,21300,21300,0
|
|
20240716,165600,1884164850,21300,21300,21300,21300,0
|
|
20240716,165500,1884164850,21300,21300,21300,21300,0
|
|
20240716,165400,1884164850,21300,21300,21300,21300,0
|
|
20240716,165300,1884164850,21300,21300,21300,21300,0
|
|
20240716,165200,1884164850,21300,21300,21300,21300,0
|
|
20240716,165100,1884164850,21300,21300,21300,21300,0
|
|
20240716,165000,1884164850,21300,21300,21300,21300,0
|
|
20240716,164900,1884164850,21300,21300,21300,21300,0
|
|
20240716,164800,1884164850,21300,21300,21300,21300,957
|
|
20240716,164700,1884164850,21300,21300,21300,21300,0
|
|
20240716,164600,1884164850,21300,21300,21300,21300,0
|
|
20240716,164500,1884164850,21300,21300,21300,21300,0
|
|
20240716,164400,1884164850,21300,21300,21300,21300,0
|
|
20240716,164300,1884164850,21300,21300,21300,21300,0
|
|
20240716,164200,1884164850,21300,21300,21300,21300,0
|
|
20240716,164100,1884164850,21300,21300,21300,21300,0
|
|
20240716,164000,1884164850,21300,21300,21300,21300,0
|
|
20240716,163900,1884164850,21300,21300,21300,21300,0
|
|
20240716,163800,1884164850,21300,21300,21300,21300,0
|
|
20240716,163700,1884164850,21300,21300,21300,21300,0
|
|
20240716,163600,1884164850,21300,21300,21300,21300,0
|
|
20240716,163500,1884164850,21300,21300,21300,21300,0
|
|
20240716,163400,1884164850,21300,21300,21300,21300,0
|
|
20240716,163300,1884164850,21300,21300,21300,21300,0
|
|
20240716,163200,1884164850,21300,21300,21300,21300,0
|
|
20240716,163100,1884164850,21300,21300,21300,21300,0
|
|
20240716,163000,1884164850,21300,21300,21300,21300,0
|
|
20240716,162900,1884164850,21300,21300,21300,21300,0
|
|
20240716,162800,1884164850,21300,21300,21300,21300,0
|
|
20240716,162700,1884164850,21300,21300,21300,21300,0
|
|
20240716,162600,1884164850,21300,21300,21300,21300,0
|
|
20240716,162500,1884164850,21300,21300,21300,21300,0
|
|
20240716,162400,1884164850,21300,21300,21300,21300,0
|
|
20240716,162300,1884164850,21300,21300,21300,21300,0
|
|
20240716,162200,1884164850,21300,21300,21300,21300,0
|
|
20240716,162100,1884164850,21300,21300,21300,21300,0
|
|
20240716,162000,1884164850,21300,21300,21300,21300,0
|
|
20240716,161900,1884164850,21300,21300,21300,21300,0
|
|
20240716,161800,1884164850,21300,21300,21300,21300,957
|
|
20240716,161700,1884164850,21300,21300,21300,21300,0
|
|
20240716,161600,1884164850,21300,21300,21300,21300,0
|
|
20240716,161500,1884164850,21300,21300,21300,21300,0
|
|
20240716,161400,1884164850,21300,21300,21300,21300,0
|
|
20240716,161300,1884164850,21300,21300,21300,21300,0
|
|
20240716,161200,1884164850,21300,21300,21300,21300,0
|
|
20240716,161100,1884164850,21300,21300,21300,21300,0
|
|
20240716,161000,1884164850,21300,21300,21300,21300,0
|
|
20240716,160900,1884164850,21300,21300,21300,21300,0
|
|
20240716,160800,1884164850,21300,21300,21300,21300,0
|
|
20240716,160700,1884164850,21300,21300,21300,21300,0
|
|
20240716,160600,1884164850,21300,21300,21300,21300,0
|
|
20240716,160500,1884164850,21300,21300,21300,21300,0
|
|
20240716,160400,1884164850,21300,21300,21300,21300,0
|
|
20240716,160300,1884164850,21300,21300,21300,21300,0
|
|
20240716,160200,1884164850,21300,21300,21300,21300,0
|
|
20240716,160100,1884164850,21300,21300,21300,21300,0
|
|
20240716,160000,1884164850,21300,21300,21300,21300,0
|
|
20240716,155900,1884164850,21300,21300,21300,21300,0
|
|
20240716,155800,1884164850,21300,21300,21300,21300,0
|
|
20240716,155700,1884164850,21300,21300,21300,21300,0
|
|
20240716,155600,1884164850,21300,21300,21300,21300,0
|
|
20240716,155500,1884164850,21300,21300,21300,21300,0
|
|
20240716,155400,1884164850,21300,21300,21300,21300,0
|
|
20240716,155300,1884164850,21300,21300,21300,21300,0
|
|
20240716,155200,1884164850,21300,21300,21300,21300,0
|
|
20240716,155100,1884164850,21300,21300,21300,21300,0
|
|
20240716,155000,1884164850,21300,21300,21300,21300,0
|
|
20240716,154900,1884164850,21300,21300,21300,21300,0
|
|
20240716,154800,1884164850,21300,21300,21300,21300,957
|
|
20240716,154700,1884164850,21300,21300,21300,21300,0
|
|
20240716,154600,1884164850,21300,21300,21300,21300,0
|
|
20240716,154500,1884164850,21300,21300,21300,21300,0
|
|
20240716,154400,1884164850,21300,21300,21300,21300,0
|
|
20240716,154300,1884164850,21300,21300,21300,21300,0
|
|
20240716,154200,1884164850,21300,21300,21300,21300,0
|
|
20240716,154100,1884164850,21300,21300,21300,21300,0
|
|
20240716,154000,1884164850,21300,21300,21300,21300,0
|
|
20240716,153900,1884164850,21300,21300,21300,21300,0
|
|
20240716,153800,1884164850,21300,21300,21300,21300,0
|
|
20240716,153700,1884164850,21300,21300,21300,21300,0
|
|
20240716,153600,1884164850,21300,21300,21300,21300,0
|
|
20240716,153500,1884164850,21300,21300,21300,21300,0
|
|
20240716,153400,1884164850,21300,21300,21300,21300,0
|
|
20240716,153300,1884164850,21300,21300,21300,21300,0
|
|
20240716,153200,1884164850,21300,21300,21300,21300,0
|
|
20240716,153100,1884164850,21300,21300,21300,21300,0
|
|
20240716,153000,1884164850,21300,21300,21300,21300,957
|
|
20240716,152900,1863780750,21300,21300,21300,21300,0
|
|
20240716,152800,1863780750,21300,21300,21300,21300,0
|
|
20240716,152700,1863780750,21300,21300,21300,21300,0
|
|
20240716,152600,1863780750,21300,21300,21300,21300,0
|
|
20240716,152500,1863780750,21300,21300,21300,21300,0
|
|
20240716,152400,1863780750,21300,21300,21300,21300,0
|
|
20240716,152300,1863780750,21300,21300,21300,21300,0
|
|
20240716,152200,1863780750,21300,21300,21300,21300,0
|
|
20240716,152100,1863780750,21300,21300,21300,21300,0
|
|
20240716,152000,1863780750,21300,21300,21300,21300,0
|
|
20240716,151900,1863780750,21300,21400,21400,21300,80
|
|
20240716,151800,1862074150,21350,21400,21400,21350,165
|
|
20240716,151700,1858546650,21350,21400,21400,21350,144
|
|
20240716,151600,1855468300,21350,21400,21400,21350,107
|
|
20240716,151500,1853180450,21350,21350,21400,21350,94
|
|
20240716,151400,1851171800,21400,21400,21400,21300,97
|
|
20240716,151300,1849100700,21400,21350,21400,21300,128
|
|
20240716,151200,1846366100,21400,21300,21400,21300,76
|
|
20240716,151100,1844744500,21300,21300,21400,21300,125
|
|
20240716,151000,1842077800,21300,21350,21400,21300,142
|
|
20240716,150900,1839045900,21350,21350,21350,21300,180
|
|
20240716,150800,1835203250,21300,21400,21400,21300,213
|
|
20240716,150700,1830655050,21400,21400,21400,21350,94
|
|
20240716,150600,1828644000,21400,21350,21400,21350,61
|
|
20240716,150500,1827338700,21350,21350,21400,21350,181
|
|
20240716,150400,1823472800,21350,21350,21350,21300,64
|
|
20240716,150300,1822106750,21350,21300,21350,21300,11
|
|
20240716,150200,1821872250,21350,21300,21350,21300,65
|
|
20240716,150100,1820485350,21300,21450,21450,21300,996
|
|
20240716,150000,1799173250,21450,21400,21450,21400,186
|
|
20240716,145900,1795188950,21400,21450,21450,21400,288
|
|
20240716,145800,1789015750,21450,21400,21450,21400,271
|
|
20240716,145700,1783206350,21450,21450,21450,21400,275
|
|
20240716,145600,1777312750,21400,21450,21450,21400,325
|
|
20240716,145500,1770346950,21400,21400,21450,21400,182
|
|
20240716,145400,1766445950,21400,21400,21450,21400,203
|
|
20240716,145300,1762094350,21400,21450,21450,21400,339
|
|
20240716,145200,1754826500,21400,21450,21450,21400,115
|
|
20240716,145100,1752360800,21400,21400,21450,21400,203
|
|
20240716,145000,1748007800,21400,21450,21450,21400,169
|
|
20240716,144900,1744384100,21400,21400,21450,21400,138
|
|
20240716,144800,1741427500,21400,21400,21450,21400,79
|
|
20240716,144700,1739734150,21450,21450,21450,21400,189
|
|
20240716,144600,1735681900,21400,21400,21450,21400,63
|
|
20240716,144500,1734332900,21450,21450,21450,21400,164
|
|
20240716,144400,1730815550,21450,21450,21450,21400,138
|
|
20240716,144300,1727858050,21450,21400,21450,21400,121
|
|
20240716,144200,1725265400,21400,21450,21450,21400,198
|
|
20240716,144100,1721021400,21450,21400,21450,21400,113
|
|
20240716,144000,1718601250,21400,21400,21450,21400,162
|
|
20240716,143900,1715130450,21400,21450,21450,21400,132
|
|
20240716,143800,1712300200,21450,21450,21450,21400,70
|
|
20240716,143700,1710800100,21400,21400,21450,21400,110
|
|
20240716,143600,1708442250,21400,21450,21450,21400,109
|
|
20240716,143500,1706104950,21400,21400,21450,21400,64
|
|
20240716,143400,1704733100,21400,21400,21450,21400,140
|
|
20240716,143300,1701733550,21450,21400,21450,21400,100
|
|
20240716,143200,1699589550,21450,21400,21450,21400,189
|
|
20240716,143100,1695542100,21400,21400,21450,21400,248
|
|
20240716,143000,1690227800,21400,21400,21450,21350,500
|
|
20240716,142900,1679527300,21450,21400,21450,21400,99
|
|
20240716,142800,1677405000,21450,21400,21450,21400,113
|
|
20240716,142700,1674984800,21400,21450,21450,21350,435
|
|
20240716,142600,1665673550,21350,21400,21450,21350,515
|
|
20240716,142500,1654651000,21400,21400,21450,21300,2943
|
|
20240716,142400,1591674050,21450,21450,21450,21400,52
|
|
20240716,142300,1590558750,21450,21400,21450,21400,117
|
|
20240716,142200,1588049550,21450,21400,21450,21400,73
|
|
20240716,142100,1586484550,21450,21400,21450,21400,205
|
|
20240716,142000,1582092600,21400,21450,21450,21400,74
|
|
20240716,141900,1580506100,21450,21450,21450,21400,145
|
|
20240716,141800,1577397200,21400,21450,21450,21400,73
|
|
20240716,141700,1575832100,21400,21400,21450,21400,151
|
|
20240716,141600,1572593750,21400,21450,21450,21400,64
|
|
20240716,141500,1571221800,21400,21450,21450,21400,108
|
|
20240716,141400,1568905300,21450,21400,21450,21400,115
|
|
20240716,141300,1566438950,21450,21400,21450,21400,86
|
|
20240716,141200,1564595050,21450,21450,21450,21400,367
|
|
20240716,141100,1556736400,21400,21450,21450,21400,90
|
|
20240716,141000,1554806350,21400,21450,21450,21400,73
|
|
20240716,140900,1553240650,21450,21450,21450,21400,86
|
|
20240716,140800,1551396000,21450,21400,21450,21400,95
|
|
20240716,140700,1549359300,21400,21400,21450,21400,92
|
|
20240716,140600,1547386500,21400,21450,21450,21400,88
|
|
20240716,140500,1545499350,21450,21450,21450,21400,123
|
|
20240716,140400,1542861450,21400,21400,21450,21400,44
|
|
20240716,140300,1541917750,21400,21450,21450,21400,135
|
|
20240716,140200,1539022300,21450,21450,21450,21400,41
|
|
20240716,140100,1538143050,21450,21450,21450,21400,84
|
|
20240716,140000,1536341350,21400,21400,21450,21400,84
|
|
20240716,135900,1534539900,21400,21450,21500,21400,203
|
|
20240716,135800,1530183750,21500,21500,21500,21450,82
|
|
20240716,135700,1528421400,21450,21450,21500,21450,269
|
|
20240716,135600,1522648950,21500,21450,21500,21450,67
|
|
20240716,135500,1521209350,21500,21450,21500,21400,156
|
|
20240716,135400,1517863350,21450,21400,21450,21400,78
|
|
20240716,135300,1516190300,21400,21400,21450,21400,694
|
|
20240716,135200,1501334450,21450,21450,21450,21400,76
|
|
20240716,135100,1499704350,21450,21450,21500,21400,138
|
|
20240716,135000,1496744250,21450,21400,21500,21400,75
|
|
20240716,134900,1495135350,21450,21500,21500,21450,743
|
|
20240716,134800,1479189000,21500,21450,21500,21450,61
|
|
20240716,134700,1477877800,21500,21500,21500,21450,59
|
|
20240716,134600,1476609400,21500,21400,21500,21400,197
|
|
20240716,134500,1472382500,21400,21450,21450,21400,77
|
|
20240716,134400,1470731050,21400,21450,21450,21400,85
|
|
20240716,134300,1468907900,21450,21450,21450,21400,628
|
|
20240716,134200,1455437350,21450,21450,21450,21400,152
|
|
20240716,134100,1452180450,21450,21450,21450,21400,67
|
|
20240716,134000,1450743500,21400,21450,21450,21400,107
|
|
20240716,133900,1448449100,21400,21400,21450,21400,100
|
|
20240716,133800,1446304900,21450,21400,21450,21400,93
|
|
20240716,133700,1444310800,21400,21400,21450,21400,127
|
|
20240716,133600,1441587650,21400,21400,21450,21400,43
|
|
20240716,133500,1440666100,21400,21400,21450,21400,142
|
|
20240716,133400,1437620800,21400,21400,21450,21400,72
|
|
20240716,133300,1436077050,21400,21400,21450,21400,82
|
|
20240716,133200,1434319550,21450,21400,21450,21400,127
|
|
20240716,133100,1431596050,21400,21450,21450,21400,91
|
|
20240716,133000,1429644700,21400,21450,21450,21400,46
|
|
20240716,132900,1428658850,21450,21450,21450,21400,167
|
|
20240716,132800,1425077850,21450,21450,21450,21400,66
|
|
20240716,132700,1423662200,21450,21450,21450,21400,82
|
|
20240716,132600,1421903600,21450,21450,21450,21400,74
|
|
20240716,132500,1420316350,21400,21450,21450,21400,82
|
|
20240716,132400,1418557600,21400,21450,21450,21400,128
|
|
20240716,132300,1415813050,21400,21400,21450,21400,61
|
|
20240716,132200,1414505250,21450,21400,21450,21400,62
|
|
20240716,132100,1413176100,21450,21400,21450,21400,119
|
|
20240716,132000,1410624400,21450,21400,21450,21400,361
|
|
20240716,131900,1402881750,21400,21400,21450,21400,16
|
|
20240716,131800,1402539250,21400,21400,21450,21400,140
|
|
20240716,131700,1399536900,21400,21450,21450,21400,37
|
|
20240716,131600,1398743450,21400,21400,21450,21400,42
|
|
20240716,131500,1397842850,21400,21450,21450,21400,170
|
|
20240716,131400,1394200450,21450,21450,21450,21400,68
|
|
20240716,131300,1392741900,21400,21450,21450,21400,25
|
|
20240716,131200,1392205950,21450,21350,21450,21350,358
|
|
20240716,131100,1384544200,21350,21400,21400,21300,187
|
|
20240716,131000,1380546500,21350,21350,21400,21350,77
|
|
20240716,130900,1378899600,21350,21300,21400,21300,186
|
|
20240716,130800,1374919850,21400,21350,21400,21350,236
|
|
20240716,130700,1369869550,21400,21350,21400,21350,107
|
|
20240716,130600,1367580600,21350,21400,21400,21350,186
|
|
20240716,130500,1363600250,21400,21400,21450,21350,23
|
|
20240716,130400,1363107200,21400,21350,21450,21350,310
|
|
20240716,130300,1356472650,21350,21350,21450,21350,46
|
|
20240716,130200,1355488850,21350,21400,21450,21350,278
|
|
20240716,130100,1349539450,21400,21400,21450,21400,169
|
|
20240716,130000,1345919050,21400,21350,21400,21350,149
|
|
20240716,125900,1342730650,21350,21400,21400,21350,51
|
|
20240716,125800,1341640050,21400,21450,21450,21250,843
|
|
20240716,125700,1323654900,21450,21400,21450,21400,86
|
|
20240716,125600,1321813900,21400,21350,21450,21350,173
|
|
20240716,125500,1318111950,21350,21350,21400,21350,19
|
|
20240716,125400,1317705700,21350,21400,21400,21250,306
|
|
20240716,125300,1311159600,21350,21300,21400,21250,393
|
|
20240716,125200,1302783900,21350,21350,21400,21200,419
|
|
20240716,125100,1293856550,21250,21400,21400,21250,355
|
|
20240716,125000,1286285150,21300,21250,21450,21250,244
|
|
20240716,124900,1281070100,21250,21400,21400,21250,505
|
|
20240716,124800,1270313250,21450,21350,21450,21350,142
|
|
20240716,124700,1267273100,21350,21350,21400,21300,331
|
|
20240716,124600,1260192550,21350,21350,21400,21350,36
|
|
20240716,124500,1259422550,21350,21400,21400,21350,51
|
|
20240716,124400,1258331600,21400,21400,21400,21350,397
|
|
20240716,124300,1249836050,21400,21450,21450,21400,33
|
|
20240716,124200,1249128350,21450,21450,21450,21400,60
|
|
20240716,124100,1247841400,21400,21400,21450,21400,142
|
|
20240716,124000,1244801150,21400,21350,21400,21350,64
|
|
20240716,123900,1243431600,21400,21300,21400,21300,198
|
|
20240716,123800,1239195550,21350,21400,21450,21350,1720
|
|
20240716,123700,1202391000,21400,21400,21450,21400,43
|
|
20240716,123600,1201469250,21400,21400,21450,21400,90
|
|
20240716,123500,1199539550,21400,21450,21450,21400,59
|
|
20240716,123400,1198275200,21400,21450,21450,21400,30
|
|
20240716,123300,1197631900,21400,21400,21450,21400,108
|
|
20240716,123200,1195315600,21450,21400,21450,21400,61
|
|
20240716,123100,1194009050,21450,21450,21450,21400,161
|
|
20240716,123000,1190560650,21500,21500,21500,21400,100
|
|
20240716,122900,1188413950,21450,21450,21500,21450,469
|
|
20240716,122800,1178352650,21500,21500,21500,21450,161
|
|
20240716,122700,1174898250,21450,21400,21450,21400,168
|
|
20240716,122600,1171294950,21450,21400,21450,21400,33
|
|
20240716,122500,1170587250,21450,21450,21450,21400,72
|
|
20240716,122400,1169042900,21400,21400,21450,21400,86
|
|
20240716,122300,1167198500,21400,21400,21450,21400,15
|
|
20240716,122200,1166877450,21400,21400,21450,21400,105
|
|
20240716,122100,1164625950,21400,21400,21450,21400,24
|
|
20240716,122000,1164111750,21400,21400,21450,21400,37
|
|
20240716,121900,1163318450,21400,21400,21450,21400,76
|
|
20240716,121800,1161689050,21400,21400,21450,21400,42
|
|
20240716,121700,1160788800,21450,21400,21450,21400,171
|
|
20240716,121600,1157121400,21400,21400,21450,21400,26
|
|
20240716,121500,1156564100,21450,21400,21450,21400,55
|
|
20240716,121400,1155385250,21400,21450,21450,21400,22
|
|
20240716,121300,1154913550,21400,21350,21400,21350,60
|
|
20240716,121200,1153629700,21350,21400,21450,21350,141
|
|
20240716,121100,1150612300,21400,21400,21400,21350,323
|
|
20240716,121000,1143700150,21350,21350,21350,21350,9
|
|
20240716,120900,1143508000,21350,21400,21400,21350,160
|
|
20240716,120800,1140084300,21450,21450,21450,21400,173
|
|
20240716,120700,1136378550,21350,21400,21450,21350,218
|
|
20240716,120600,1131712600,21350,21400,21450,21350,69
|
|
20240716,120500,1130236400,21450,21400,21450,21350,293
|
|
20240716,120400,1123964450,21400,21400,21400,21350,742
|
|
20240716,120300,1108085850,21350,21400,21400,21350,3121
|
|
20240716,120200,1041297300,21400,21400,21450,21400,113
|
|
20240716,120100,1038876800,21450,21400,21450,21400,19
|
|
20240716,120000,1038469600,21450,21450,21450,21400,82
|
|
20240716,115900,1036710850,21400,21450,21450,21400,69
|
|
20240716,115800,1035230850,21450,21400,21450,21400,64
|
|
20240716,115700,1033858350,21450,21400,21450,21400,114
|
|
20240716,115600,1031413550,21400,21400,21450,21400,28
|
|
20240716,115500,1030813450,21450,21450,21450,21400,9
|
|
20240716,115400,1030620700,21450,21400,21450,21400,134
|
|
20240716,115300,1027746500,21450,21400,21450,21400,7
|
|
20240716,115200,1027596650,21450,21450,21450,21400,75
|
|
20240716,115100,1025988100,21450,21450,21500,21450,51
|
|
20240716,115000,1024893500,21400,21400,21450,21400,20
|
|
20240716,114900,1024464600,21450,21450,21450,21450,61
|
|
20240716,114800,1023156150,21400,21400,21450,21400,41
|
|
20240716,114700,1022277150,21450,21400,21450,21400,30
|
|
20240716,114600,1021633700,21400,21400,21450,21400,167
|
|
20240716,114500,1018051800,21450,21400,21450,21400,84
|
|
20240716,114400,1016250150,21400,21400,21450,21400,679
|
|
20240716,114300,1001719500,21400,21450,21500,21400,109
|
|
20240716,114200,999380750,21400,21450,21450,21400,3
|
|
20240716,114100,999316500,21400,21400,21450,21400,24
|
|
20240716,114000,998801950,21450,21450,21500,21400,77
|
|
20240716,113900,997149700,21450,21400,21450,21400,251
|
|
20240716,113800,991777450,21400,21450,21500,21400,300
|
|
20240716,113700,985343650,21450,21400,21450,21400,22
|
|
20240716,113600,984871850,21450,21450,21450,21400,64
|
|
20240716,113500,983499100,21400,21400,21450,21400,141
|
|
20240716,113400,980475500,21450,21400,21450,21400,37
|
|
20240716,113300,979681900,21450,21450,21450,21400,16
|
|
20240716,113200,979338800,21450,21450,21450,21400,63
|
|
20240716,113100,977987650,21450,21400,21450,21400,37
|
|
20240716,113000,977194350,21450,21450,21450,21400,39
|
|
20240716,112900,976357850,21450,21450,21450,21400,112
|
|
20240716,112800,973955750,21400,21400,21450,21400,47
|
|
20240716,112700,972947850,21400,21400,21450,21400,11
|
|
20240716,112600,972712350,21450,21450,21450,21400,138
|
|
20240716,112500,969752500,21450,21400,21450,21400,27
|
|
20240716,112400,969174000,21450,21400,21450,21400,73
|
|
20240716,112300,967608300,21400,21400,21450,21400,46
|
|
20240716,112200,966622000,21400,21450,21450,21400,31
|
|
20240716,112100,965957850,21450,21400,21450,21400,66
|
|
20240716,112000,964542300,21400,21400,21450,21400,36
|
|
20240716,111900,963770950,21450,21450,21450,21400,38
|
|
20240716,111800,962956200,21400,21400,21450,21400,130
|
|
20240716,111700,960172100,21450,21400,21450,21400,64
|
|
20240716,111600,958799500,21450,21450,21450,21400,32
|
|
20240716,111500,958113200,21400,21450,21450,21400,102
|
|
20240716,111400,955925900,21450,21400,21450,21400,39
|
|
20240716,111300,955089900,21450,21450,21450,21400,20
|
|
20240716,111200,954660950,21450,21450,21450,21400,91
|
|
20240716,111100,952709300,21450,21400,21450,21400,31
|
|
20240716,111000,952044450,21450,21400,21450,21400,77
|
|
20240716,110900,950393050,21400,21400,21450,21400,48
|
|
20240716,110800,949364400,21400,21450,21450,21400,38
|
|
20240716,110700,948549750,21450,21400,21450,21400,74
|
|
20240716,110600,946963500,21400,21450,21450,21400,62
|
|
20240716,110500,945633900,21450,21400,21450,21400,63
|
|
20240716,110400,944284450,21450,21400,21450,21400,59
|
|
20240716,110300,943018950,21450,21400,21450,21400,139
|
|
20240716,110200,940037800,21400,21400,21450,21400,109
|
|
20240716,110100,937703700,21400,21450,21450,21400,92
|
|
20240716,110000,935731250,21400,21400,21450,21400,361
|
|
20240716,105900,928004200,21400,21450,21450,21400,34
|
|
20240716,105800,927275650,21450,21400,21450,21400,191
|
|
20240716,105700,923184200,21400,21450,21450,21400,74
|
|
20240716,105600,921599550,21400,21400,21450,21400,559
|
|
20240716,105500,909624300,21400,21450,21500,21400,411
|
|
20240716,105400,900806400,21450,21450,21500,21450,273
|
|
20240716,105300,894938900,21450,21450,21450,21400,807
|
|
20240716,105200,877665050,21400,21450,21450,21400,47
|
|
20240716,105100,876657350,21400,21400,21450,21400,34
|
|
20240716,105000,875928400,21400,21450,21450,21400,166
|
|
20240716,104900,872367750,21400,21400,21450,21400,454
|
|
20240716,104800,862643650,21400,21400,21450,21400,209
|
|
20240716,104700,858170750,21450,21500,21500,21400,497
|
|
20240716,104600,847508650,21500,21450,21500,21450,175
|
|
20240716,104500,843753700,21500,21500,21500,21450,587
|
|
20240716,104400,831133700,21500,21500,21500,21450,58
|
|
20240716,104300,829886800,21450,21500,21500,21450,19
|
|
20240716,104200,829478900,21500,21500,21500,21450,95
|
|
20240716,104100,827436600,21500,21450,21500,21450,47
|
|
20240716,104000,826428350,21450,21400,21450,21400,72
|
|
20240716,103900,824884200,21450,21400,21450,21400,64
|
|
20240716,103800,823511650,21450,21450,21450,21400,114
|
|
20240716,103700,821066650,21400,21450,21450,21400,17
|
|
20240716,103600,820702600,21400,21450,21450,21400,92
|
|
20240716,103500,818729350,21450,21400,21450,21400,46
|
|
20240716,103400,817743000,21450,21400,21450,21400,31
|
|
20240716,103300,817078400,21400,21350,21400,21300,532
|
|
20240716,103200,805718750,21400,21400,21400,21350,41
|
|
20240716,103100,804841400,21400,21400,21450,21350,78
|
|
20240716,103000,803171600,21400,21400,21400,21300,403
|
|
20240716,102900,794550750,21350,21350,21400,21350,31
|
|
20240716,102800,793887950,21400,21450,21500,21400,482
|
|
20240716,102700,783569450,21450,21400,21500,21400,42
|
|
20240716,102600,782668250,21500,21450,21500,21400,181
|
|
20240716,102500,778784900,21500,21500,21500,21450,165
|
|
20240716,102400,775237550,21450,21500,21500,21450,52
|
|
20240716,102300,774121000,21500,21350,21500,21300,1786
|
|
20240716,102200,735779650,21350,21400,21400,21300,169
|
|
20240716,102100,732164250,21350,21350,21400,21300,94
|
|
20240716,102000,730155700,21350,21350,21400,21350,170
|
|
20240716,101900,726520950,21350,21350,21400,21300,88
|
|
20240716,101800,724641350,21350,21350,21350,21350,7
|
|
20240716,101700,724491900,21350,21350,21350,21300,363
|
|
20240716,101600,716742850,21350,21350,21450,21350,587
|
|
20240716,101500,704200050,21400,21350,21400,21300,23
|
|
20240716,101400,703708850,21350,21400,21400,21300,66
|
|
20240716,101300,702297650,21400,21250,21400,21250,133
|
|
20240716,101200,699453750,21400,21350,21400,21250,724
|
|
20240716,101100,684008750,21400,21350,21400,21350,6
|
|
20240716,101000,683880600,21400,21350,21400,21350,21
|
|
20240716,100900,683431450,21400,21300,21400,21300,318
|
|
20240716,100800,676636550,21300,21300,21350,21300,15
|
|
20240716,100700,676316800,21350,21300,21350,21300,18
|
|
20240716,100600,675932550,21300,21350,21350,21300,17
|
|
20240716,100500,675570150,21300,21250,21400,21250,357
|
|
20240716,100400,667950750,21250,21450,21450,21200,972
|
|
20240716,100300,647273450,21350,21350,21450,21350,551
|
|
20240716,100200,635466150,21350,21400,21400,21350,206
|
|
20240716,100100,631057800,21350,21350,21400,21300,121
|
|
20240716,100000,628473250,21300,21300,21350,21300,36
|
|
20240716,095900,627705600,21300,21350,21350,21300,190
|
|
20240716,095800,623649500,21400,21400,21450,21350,236
|
|
20240716,095700,618599950,21400,21350,21400,21350,340
|
|
20240716,095600,611325000,21400,21400,21450,21400,132
|
|
20240716,095500,608499500,21350,21400,21400,21350,3105
|
|
20240716,095400,542053250,21400,21400,21400,21350,137
|
|
20240716,095300,539122350,21350,21400,21400,21350,134
|
|
20240716,095200,536254950,21400,21350,21400,21350,6
|
|
20240716,095100,536126650,21400,21300,21400,21300,367
|
|
20240716,095000,528291300,21300,21300,21350,21300,39
|
|
20240716,094900,527460350,21350,21350,21350,21300,121
|
|
20240716,094800,524877100,21250,21350,21350,21250,44
|
|
20240716,094700,523941300,21300,21250,21300,21250,265
|
|
20240716,094600,518297750,21300,21250,21300,21250,17
|
|
20240716,094500,517935700,21300,21350,21350,21300,128
|
|
20240716,094400,515203450,21350,21200,21350,21200,205
|
|
20240716,094300,510827450,21200,21300,21350,21200,263
|
|
20240716,094200,505229500,21300,21400,21400,21300,102
|
|
20240716,094100,503052600,21350,21350,21400,21350,456
|
|
20240716,094000,493310750,21400,21300,21400,21250,558
|
|
20240716,093900,481396700,21300,21200,21300,21200,399
|
|
20240716,093800,472906150,21200,21200,21250,21200,10
|
|
20240716,093700,472693900,21200,21200,21250,21200,240
|
|
20240716,093600,467594400,21150,21150,21250,21150,19
|
|
20240716,093500,467192200,21150,21200,21250,21100,26
|
|
20240716,093400,466641050,21250,21200,21250,21200,68
|
|
20240716,093300,465198900,21350,21250,21350,21150,429
|
|
20240716,093200,456073700,21250,21250,21300,21250,14
|
|
20240716,093100,455775650,21300,21300,21350,21100,668
|
|
20240716,093000,441612150,21300,21300,21350,21300,737
|
|
20240716,092900,425881200,21350,21300,21350,21250,406
|
|
20240716,092800,417218250,21350,21250,21350,21200,454
|
|
20240716,092700,407559500,21250,21100,21250,21100,92
|
|
20240716,092600,405609350,21100,21200,21250,21100,412
|
|
20240716,092500,396873100,21200,21150,21250,21150,148
|
|
20240716,092400,393729100,21150,21200,21200,21150,7
|
|
20240716,092300,393580950,21200,21150,21200,21050,395
|
|
20240716,092200,385228000,21150,21150,21150,21100,830
|
|
20240716,092100,367695850,21150,21100,21250,21100,128
|
|
20240716,092000,364981050,21100,21150,21150,21100,43
|
|
20240716,091900,364072150,21250,21250,21250,21200,221
|
|
20240716,091800,359376900,21200,21100,21200,21100,204
|
|
20240716,091700,355064650,21250,21200,21250,21150,201
|
|
20240716,091600,350803450,21200,21150,21200,21100,76
|
|
20240716,091500,349198500,21150,21100,21200,21100,297
|
|
20240716,091400,342909050,21100,21150,21200,21100,35
|
|
20240716,091300,342168550,21150,21150,21200,21150,155
|
|
20240716,091200,338890050,21300,21150,21300,21100,1849
|
|
20240716,091100,299693650,21200,21150,21200,21100,298
|
|
20240716,091000,293387450,21050,21100,21200,21050,767
|
|
20240716,090900,277199400,21150,21200,21200,21150,2771
|
|
20240716,090800,218588450,21200,21200,21400,21150,1206
|
|
20240716,090700,192988950,21200,21300,21350,21200,131
|
|
20240716,090600,190198500,21300,21300,21400,21300,140
|
|
20240716,090500,187215400,21350,21250,21350,21250,589
|
|
20240716,090400,174693200,21150,21100,21200,21100,1023
|
|
20240716,090300,153021350,21100,21100,21200,21100,117
|
|
20240716,090200,150549700,21150,21150,21150,21050,366
|
|
20240716,090100,142825200,21250,21100,21250,20950,1760
|
|
20240716,090000,105770750,21100,21250,21250,21050,3003
|