743 lines
40 KiB
CSV
743 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,212000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,211900,54061225450,36950,36950,36950,36950,0
|
|
20240718,211800,54061225450,36950,36950,36950,36950,0
|
|
20240718,211700,54061225450,36950,36950,36950,36950,0
|
|
20240718,211600,54061225450,36950,36950,36950,36950,0
|
|
20240718,211500,54061225450,36950,36950,36950,36950,0
|
|
20240718,211400,54061225450,36950,36950,36950,36950,0
|
|
20240718,211300,54061225450,36950,36950,36950,36950,0
|
|
20240718,211200,54061225450,36950,36950,36950,36950,0
|
|
20240718,211100,54061225450,36950,36950,36950,36950,0
|
|
20240718,211000,54061225450,36950,36950,36950,36950,0
|
|
20240718,210900,54061225450,36950,36950,36950,36950,0
|
|
20240718,210800,54061225450,36950,36950,36950,36950,0
|
|
20240718,210700,54061225450,36950,36950,36950,36950,0
|
|
20240718,210600,54061225450,36950,36950,36950,36950,0
|
|
20240718,210500,54061225450,36950,36950,36950,36950,0
|
|
20240718,210400,54061225450,36950,36950,36950,36950,0
|
|
20240718,210300,54061225450,36950,36950,36950,36950,0
|
|
20240718,210200,54061225450,36950,36950,36950,36950,0
|
|
20240718,210100,54061225450,36950,36950,36950,36950,0
|
|
20240718,210000,54061225450,36950,36950,36950,36950,0
|
|
20240718,205900,54061225450,36950,36950,36950,36950,0
|
|
20240718,205800,54061225450,36950,36950,36950,36950,0
|
|
20240718,205700,54061225450,36950,36950,36950,36950,0
|
|
20240718,205600,54061225450,36950,36950,36950,36950,0
|
|
20240718,205500,54061225450,36950,36950,36950,36950,0
|
|
20240718,205400,54061225450,36950,36950,36950,36950,0
|
|
20240718,205300,54061225450,36950,36950,36950,36950,0
|
|
20240718,205200,54061225450,36950,36950,36950,36950,0
|
|
20240718,205100,54061225450,36950,36950,36950,36950,0
|
|
20240718,205000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,204900,54061225450,36950,36950,36950,36950,0
|
|
20240718,204800,54061225450,36950,36950,36950,36950,0
|
|
20240718,204700,54061225450,36950,36950,36950,36950,0
|
|
20240718,204600,54061225450,36950,36950,36950,36950,0
|
|
20240718,204500,54061225450,36950,36950,36950,36950,0
|
|
20240718,204400,54061225450,36950,36950,36950,36950,0
|
|
20240718,204300,54061225450,36950,36950,36950,36950,0
|
|
20240718,204200,54061225450,36950,36950,36950,36950,0
|
|
20240718,204100,54061225450,36950,36950,36950,36950,0
|
|
20240718,204000,54061225450,36950,36950,36950,36950,0
|
|
20240718,203900,54061225450,36950,36950,36950,36950,0
|
|
20240718,203800,54061225450,36950,36950,36950,36950,0
|
|
20240718,203700,54061225450,36950,36950,36950,36950,0
|
|
20240718,203600,54061225450,36950,36950,36950,36950,0
|
|
20240718,203500,54061225450,36950,36950,36950,36950,0
|
|
20240718,203400,54061225450,36950,36950,36950,36950,0
|
|
20240718,203300,54061225450,36950,36950,36950,36950,0
|
|
20240718,203200,54061225450,36950,36950,36950,36950,0
|
|
20240718,203100,54061225450,36950,36950,36950,36950,0
|
|
20240718,203000,54061225450,36950,36950,36950,36950,0
|
|
20240718,202900,54061225450,36950,36950,36950,36950,0
|
|
20240718,202800,54061225450,36950,36950,36950,36950,0
|
|
20240718,202700,54061225450,36950,36950,36950,36950,0
|
|
20240718,202600,54061225450,36950,36950,36950,36950,0
|
|
20240718,202500,54061225450,36950,36950,36950,36950,0
|
|
20240718,202400,54061225450,36950,36950,36950,36950,0
|
|
20240718,202300,54061225450,36950,36950,36950,36950,0
|
|
20240718,202200,54061225450,36950,36950,36950,36950,0
|
|
20240718,202100,54061225450,36950,36950,36950,36950,0
|
|
20240718,202000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,201900,54061225450,36950,36950,36950,36950,0
|
|
20240718,201800,54061225450,36950,36950,36950,36950,0
|
|
20240718,201700,54061225450,36950,36950,36950,36950,0
|
|
20240718,201600,54061225450,36950,36950,36950,36950,0
|
|
20240718,201500,54061225450,36950,36950,36950,36950,0
|
|
20240718,201400,54061225450,36950,36950,36950,36950,0
|
|
20240718,201300,54061225450,36950,36950,36950,36950,0
|
|
20240718,201200,54061225450,36950,36950,36950,36950,0
|
|
20240718,201100,54061225450,36950,36950,36950,36950,0
|
|
20240718,201000,54061225450,36950,36950,36950,36950,0
|
|
20240718,200900,54061225450,36950,36950,36950,36950,0
|
|
20240718,200800,54061225450,36950,36950,36950,36950,0
|
|
20240718,200700,54061225450,36950,36950,36950,36950,0
|
|
20240718,200600,54061225450,36950,36950,36950,36950,0
|
|
20240718,200500,54061225450,36950,36950,36950,36950,0
|
|
20240718,200400,54061225450,36950,36950,36950,36950,0
|
|
20240718,200300,54061225450,36950,36950,36950,36950,0
|
|
20240718,200200,54061225450,36950,36950,36950,36950,0
|
|
20240718,200100,54061225450,36950,36950,36950,36950,0
|
|
20240718,200000,54061225450,36950,36950,36950,36950,0
|
|
20240718,195900,54061225450,36950,36950,36950,36950,0
|
|
20240718,195800,54061225450,36950,36950,36950,36950,0
|
|
20240718,195700,54061225450,36950,36950,36950,36950,0
|
|
20240718,195600,54061225450,36950,36950,36950,36950,0
|
|
20240718,195500,54061225450,36950,36950,36950,36950,0
|
|
20240718,195400,54061225450,36950,36950,36950,36950,0
|
|
20240718,195300,54061225450,36950,36950,36950,36950,0
|
|
20240718,195200,54061225450,36950,36950,36950,36950,0
|
|
20240718,195100,54061225450,36950,36950,36950,36950,0
|
|
20240718,195000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,194900,54061225450,36950,36950,36950,36950,0
|
|
20240718,194800,54061225450,36950,36950,36950,36950,0
|
|
20240718,194700,54061225450,36950,36950,36950,36950,0
|
|
20240718,194600,54061225450,36950,36950,36950,36950,0
|
|
20240718,194500,54061225450,36950,36950,36950,36950,0
|
|
20240718,194400,54061225450,36950,36950,36950,36950,0
|
|
20240718,194300,54061225450,36950,36950,36950,36950,0
|
|
20240718,194200,54061225450,36950,36950,36950,36950,0
|
|
20240718,194100,54061225450,36950,36950,36950,36950,0
|
|
20240718,194000,54061225450,36950,36950,36950,36950,0
|
|
20240718,193900,54061225450,36950,36950,36950,36950,0
|
|
20240718,193800,54061225450,36950,36950,36950,36950,0
|
|
20240718,193700,54061225450,36950,36950,36950,36950,0
|
|
20240718,193600,54061225450,36950,36950,36950,36950,0
|
|
20240718,193500,54061225450,36950,36950,36950,36950,0
|
|
20240718,193400,54061225450,36950,36950,36950,36950,0
|
|
20240718,193300,54061225450,36950,36950,36950,36950,0
|
|
20240718,193200,54061225450,36950,36950,36950,36950,0
|
|
20240718,193100,54061225450,36950,36950,36950,36950,0
|
|
20240718,193000,54061225450,36950,36950,36950,36950,0
|
|
20240718,192900,54061225450,36950,36950,36950,36950,0
|
|
20240718,192800,54061225450,36950,36950,36950,36950,0
|
|
20240718,192700,54061225450,36950,36950,36950,36950,0
|
|
20240718,192600,54061225450,36950,36950,36950,36950,0
|
|
20240718,192500,54061225450,36950,36950,36950,36950,0
|
|
20240718,192400,54061225450,36950,36950,36950,36950,0
|
|
20240718,192300,54061225450,36950,36950,36950,36950,0
|
|
20240718,192200,54061225450,36950,36950,36950,36950,0
|
|
20240718,192100,54061225450,36950,36950,36950,36950,0
|
|
20240718,192000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,191900,54061225450,36950,36950,36950,36950,0
|
|
20240718,191800,54061225450,36950,36950,36950,36950,0
|
|
20240718,191700,54061225450,36950,36950,36950,36950,0
|
|
20240718,191600,54061225450,36950,36950,36950,36950,0
|
|
20240718,191500,54061225450,36950,36950,36950,36950,0
|
|
20240718,191400,54061225450,36950,36950,36950,36950,0
|
|
20240718,191300,54061225450,36950,36950,36950,36950,0
|
|
20240718,191200,54061225450,36950,36950,36950,36950,0
|
|
20240718,191100,54061225450,36950,36950,36950,36950,0
|
|
20240718,191000,54061225450,36950,36950,36950,36950,0
|
|
20240718,190900,54061225450,36950,36950,36950,36950,0
|
|
20240718,190800,54061225450,36950,36950,36950,36950,0
|
|
20240718,190700,54061225450,36950,36950,36950,36950,0
|
|
20240718,190600,54061225450,36950,36950,36950,36950,0
|
|
20240718,190500,54061225450,36950,36950,36950,36950,0
|
|
20240718,190400,54061225450,36950,36950,36950,36950,0
|
|
20240718,190300,54061225450,36950,36950,36950,36950,0
|
|
20240718,190200,54061225450,36950,36950,36950,36950,0
|
|
20240718,190100,54061225450,36950,36950,36950,36950,0
|
|
20240718,190000,54061225450,36950,36950,36950,36950,0
|
|
20240718,185900,54061225450,36950,36950,36950,36950,0
|
|
20240718,185800,54061225450,36950,36950,36950,36950,0
|
|
20240718,185700,54061225450,36950,36950,36950,36950,0
|
|
20240718,185600,54061225450,36950,36950,36950,36950,0
|
|
20240718,185500,54061225450,36950,36950,36950,36950,0
|
|
20240718,185400,54061225450,36950,36950,36950,36950,0
|
|
20240718,185300,54061225450,36950,36950,36950,36950,0
|
|
20240718,185200,54061225450,36950,36950,36950,36950,0
|
|
20240718,185100,54061225450,36950,36950,36950,36950,0
|
|
20240718,185000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,184900,54061225450,36950,36950,36950,36950,0
|
|
20240718,184800,54061225450,36950,36950,36950,36950,0
|
|
20240718,184700,54061225450,36950,36950,36950,36950,0
|
|
20240718,184600,54061225450,36950,36950,36950,36950,0
|
|
20240718,184500,54061225450,36950,36950,36950,36950,0
|
|
20240718,184400,54061225450,36950,36950,36950,36950,0
|
|
20240718,184300,54061225450,36950,36950,36950,36950,0
|
|
20240718,184200,54061225450,36950,36950,36950,36950,0
|
|
20240718,184100,54061225450,36950,36950,36950,36950,0
|
|
20240718,184000,54061225450,36950,36950,36950,36950,0
|
|
20240718,183900,54061225450,36950,36950,36950,36950,0
|
|
20240718,183800,54061225450,36950,36950,36950,36950,0
|
|
20240718,183700,54061225450,36950,36950,36950,36950,0
|
|
20240718,183600,54061225450,36950,36950,36950,36950,0
|
|
20240718,183500,54061225450,36950,36950,36950,36950,0
|
|
20240718,183400,54061225450,36950,36950,36950,36950,0
|
|
20240718,183300,54061225450,36950,36950,36950,36950,0
|
|
20240718,183200,54061225450,36950,36950,36950,36950,0
|
|
20240718,183100,54061225450,36950,36950,36950,36950,0
|
|
20240718,183000,54061225450,36950,36950,36950,36950,0
|
|
20240718,182900,54061225450,36950,36950,36950,36950,0
|
|
20240718,182800,54061225450,36950,36950,36950,36950,0
|
|
20240718,182700,54061225450,36950,36950,36950,36950,0
|
|
20240718,182600,54061225450,36950,36950,36950,36950,0
|
|
20240718,182500,54061225450,36950,36950,36950,36950,0
|
|
20240718,182400,54061225450,36950,36950,36950,36950,0
|
|
20240718,182300,54061225450,36950,36950,36950,36950,0
|
|
20240718,182200,54061225450,36950,36950,36950,36950,0
|
|
20240718,182100,54061225450,36950,36950,36950,36950,0
|
|
20240718,182000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,181900,54061225450,36950,36950,36950,36950,0
|
|
20240718,181800,54061225450,36950,36950,36950,36950,0
|
|
20240718,181700,54061225450,36950,36950,36950,36950,0
|
|
20240718,181600,54061225450,36950,36950,36950,36950,0
|
|
20240718,181500,54061225450,36950,36950,36950,36950,0
|
|
20240718,181400,54061225450,36950,36950,36950,36950,0
|
|
20240718,181300,54061225450,36950,36950,36950,36950,0
|
|
20240718,181200,54061225450,36950,36950,36950,36950,0
|
|
20240718,181100,54061225450,36950,36950,36950,36950,0
|
|
20240718,181000,54061225450,36950,36950,36950,36950,0
|
|
20240718,180900,54061225450,36950,36950,36950,36950,0
|
|
20240718,180800,54061225450,36950,36950,36950,36950,0
|
|
20240718,180700,54061225450,36950,36950,36950,36950,0
|
|
20240718,180600,54061225450,36950,36950,36950,36950,0
|
|
20240718,180500,54061225450,36950,36950,36950,36950,0
|
|
20240718,180400,54061225450,36950,36950,36950,36950,0
|
|
20240718,180300,54061225450,36950,36950,36950,36950,0
|
|
20240718,180200,54061225450,36950,36950,36950,36950,0
|
|
20240718,180100,54061225450,36950,36950,36950,36950,0
|
|
20240718,180000,54061225450,36950,36950,36950,36950,0
|
|
20240718,175900,54061225450,36950,36950,36950,36950,0
|
|
20240718,175800,54061225450,36950,36950,36950,36950,0
|
|
20240718,175700,54061225450,36950,36950,36950,36950,0
|
|
20240718,175600,54061225450,36950,36950,36950,36950,0
|
|
20240718,175500,54061225450,36950,36950,36950,36950,0
|
|
20240718,175400,54061225450,36950,36950,36950,36950,0
|
|
20240718,175300,54061225450,36950,36950,36950,36950,0
|
|
20240718,175200,54061225450,36950,36950,36950,36950,0
|
|
20240718,175100,54061225450,36950,36950,36950,36950,0
|
|
20240718,175000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,174900,54061225450,36950,36950,36950,36950,0
|
|
20240718,174800,54061225450,36950,36950,36950,36950,0
|
|
20240718,174700,54061225450,36950,36950,36950,36950,0
|
|
20240718,174600,54061225450,36950,36950,36950,36950,0
|
|
20240718,174500,54061225450,36950,36950,36950,36950,0
|
|
20240718,174400,54061225450,36950,36950,36950,36950,0
|
|
20240718,174300,54061225450,36950,36950,36950,36950,0
|
|
20240718,174200,54061225450,36950,36950,36950,36950,0
|
|
20240718,174100,54061225450,36950,36950,36950,36950,0
|
|
20240718,174000,54061225450,36950,36950,36950,36950,0
|
|
20240718,173900,54061225450,36950,36950,36950,36950,0
|
|
20240718,173800,54061225450,36950,36950,36950,36950,0
|
|
20240718,173700,54061225450,36950,36950,36950,36950,0
|
|
20240718,173600,54061225450,36950,36950,36950,36950,0
|
|
20240718,173500,54061225450,36950,36950,36950,36950,0
|
|
20240718,173400,54061225450,36950,36950,36950,36950,0
|
|
20240718,173300,54061225450,36950,36950,36950,36950,0
|
|
20240718,173200,54061225450,36950,36950,36950,36950,0
|
|
20240718,173100,54061225450,36950,36950,36950,36950,0
|
|
20240718,173000,54061225450,36950,36950,36950,36950,0
|
|
20240718,172900,54061225450,36950,36950,36950,36950,0
|
|
20240718,172800,54061225450,36950,36950,36950,36950,0
|
|
20240718,172700,54061225450,36950,36950,36950,36950,0
|
|
20240718,172600,54061225450,36950,36950,36950,36950,0
|
|
20240718,172500,54061225450,36950,36950,36950,36950,0
|
|
20240718,172400,54061225450,36950,36950,36950,36950,0
|
|
20240718,172300,54061225450,36950,36950,36950,36950,0
|
|
20240718,172200,54061225450,36950,36950,36950,36950,0
|
|
20240718,172100,54061225450,36950,36950,36950,36950,0
|
|
20240718,172000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,171900,54061225450,36950,36950,36950,36950,0
|
|
20240718,171800,54061225450,36950,36950,36950,36950,0
|
|
20240718,171700,54061225450,36950,36950,36950,36950,0
|
|
20240718,171600,54061225450,36950,36950,36950,36950,0
|
|
20240718,171500,54061225450,36950,36950,36950,36950,0
|
|
20240718,171400,54061225450,36950,36950,36950,36950,0
|
|
20240718,171300,54061225450,36950,36950,36950,36950,0
|
|
20240718,171200,54061225450,36950,36950,36950,36950,0
|
|
20240718,171100,54061225450,36950,36950,36950,36950,0
|
|
20240718,171000,54061225450,36950,36950,36950,36950,0
|
|
20240718,170900,54061225450,36950,36950,36950,36950,0
|
|
20240718,170800,54061225450,36950,36950,36950,36950,0
|
|
20240718,170700,54061225450,36950,36950,36950,36950,0
|
|
20240718,170600,54061225450,36950,36950,36950,36950,0
|
|
20240718,170500,54061225450,36950,36950,36950,36950,0
|
|
20240718,170400,54061225450,36950,36950,36950,36950,0
|
|
20240718,170300,54061225450,36950,36950,36950,36950,0
|
|
20240718,170200,54061225450,36950,36950,36950,36950,0
|
|
20240718,170100,54061225450,36950,36950,36950,36950,0
|
|
20240718,170000,54061225450,36950,36950,36950,36950,0
|
|
20240718,165900,54061225450,36950,36950,36950,36950,0
|
|
20240718,165800,54061225450,36950,36950,36950,36950,0
|
|
20240718,165700,54061225450,36950,36950,36950,36950,0
|
|
20240718,165600,54061225450,36950,36950,36950,36950,0
|
|
20240718,165500,54061225450,36950,36950,36950,36950,0
|
|
20240718,165400,54061225450,36950,36950,36950,36950,0
|
|
20240718,165300,54061225450,36950,36950,36950,36950,0
|
|
20240718,165200,54061225450,36950,36950,36950,36950,0
|
|
20240718,165100,54061225450,36950,36950,36950,36950,0
|
|
20240718,165000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,164900,54061225450,36950,36950,36950,36950,0
|
|
20240718,164800,54061225450,36950,36950,36950,36950,0
|
|
20240718,164700,54061225450,36950,36950,36950,36950,0
|
|
20240718,164600,54061225450,36950,36950,36950,36950,0
|
|
20240718,164500,54061225450,36950,36950,36950,36950,0
|
|
20240718,164400,54061225450,36950,36950,36950,36950,0
|
|
20240718,164300,54061225450,36950,36950,36950,36950,0
|
|
20240718,164200,54061225450,36950,36950,36950,36950,0
|
|
20240718,164100,54061225450,36950,36950,36950,36950,0
|
|
20240718,164000,54061225450,36950,36950,36950,36950,0
|
|
20240718,163900,54061225450,36950,36950,36950,36950,0
|
|
20240718,163800,54061225450,36950,36950,36950,36950,0
|
|
20240718,163700,54061225450,36950,36950,36950,36950,0
|
|
20240718,163600,54061225450,36950,36950,36950,36950,0
|
|
20240718,163500,54061225450,36950,36950,36950,36950,0
|
|
20240718,163400,54061225450,36950,36950,36950,36950,0
|
|
20240718,163300,54061225450,36950,36950,36950,36950,0
|
|
20240718,163200,54061225450,36950,36950,36950,36950,0
|
|
20240718,163100,54061225450,36950,36950,36950,36950,0
|
|
20240718,163000,54061225450,36950,36950,36950,36950,0
|
|
20240718,162900,54061225450,36950,36950,36950,36950,0
|
|
20240718,162800,54061225450,36950,36950,36950,36950,0
|
|
20240718,162700,54061225450,36950,36950,36950,36950,0
|
|
20240718,162600,54061225450,36950,36950,36950,36950,0
|
|
20240718,162500,54061225450,36950,36950,36950,36950,0
|
|
20240718,162400,54061225450,36950,36950,36950,36950,0
|
|
20240718,162300,54061225450,36950,36950,36950,36950,0
|
|
20240718,162200,54061225450,36950,36950,36950,36950,0
|
|
20240718,162100,54061225450,36950,36950,36950,36950,0
|
|
20240718,162000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,161900,54061225450,36950,36950,36950,36950,0
|
|
20240718,161800,54061225450,36950,36950,36950,36950,0
|
|
20240718,161700,54061225450,36950,36950,36950,36950,0
|
|
20240718,161600,54061225450,36950,36950,36950,36950,0
|
|
20240718,161500,54061225450,36950,36950,36950,36950,0
|
|
20240718,161400,54061225450,36950,36950,36950,36950,0
|
|
20240718,161300,54061225450,36950,36950,36950,36950,0
|
|
20240718,161200,54061225450,36950,36950,36950,36950,0
|
|
20240718,161100,54061225450,36950,36950,36950,36950,0
|
|
20240718,161000,54061225450,36950,36950,36950,36950,0
|
|
20240718,160900,54061225450,36950,36950,36950,36950,0
|
|
20240718,160800,54061225450,36950,36950,36950,36950,0
|
|
20240718,160700,54061225450,36950,36950,36950,36950,0
|
|
20240718,160600,54061225450,36950,36950,36950,36950,0
|
|
20240718,160500,54061225450,36950,36950,36950,36950,0
|
|
20240718,160400,54061225450,36950,36950,36950,36950,0
|
|
20240718,160300,54061225450,36950,36950,36950,36950,0
|
|
20240718,160200,54061225450,36950,36950,36950,36950,0
|
|
20240718,160100,54061225450,36950,36950,36950,36950,0
|
|
20240718,160000,54061225450,36950,36950,36950,36950,0
|
|
20240718,155900,54061225450,36950,36950,36950,36950,0
|
|
20240718,155800,54061225450,36950,36950,36950,36950,0
|
|
20240718,155700,54061225450,36950,36950,36950,36950,0
|
|
20240718,155600,54061225450,36950,36950,36950,36950,0
|
|
20240718,155500,54061225450,36950,36950,36950,36950,0
|
|
20240718,155400,54061225450,36950,36950,36950,36950,0
|
|
20240718,155300,54061225450,36950,36950,36950,36950,0
|
|
20240718,155200,54061225450,36950,36950,36950,36950,0
|
|
20240718,155100,54061225450,36950,36950,36950,36950,0
|
|
20240718,155000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,154900,54061225450,36950,36950,36950,36950,0
|
|
20240718,154800,54061225450,36950,36950,36950,36950,0
|
|
20240718,154700,54061225450,36950,36950,36950,36950,0
|
|
20240718,154600,54061225450,36950,36950,36950,36950,0
|
|
20240718,154500,54061225450,36950,36950,36950,36950,0
|
|
20240718,154400,54061225450,36950,36950,36950,36950,0
|
|
20240718,154300,54061225450,36950,36950,36950,36950,0
|
|
20240718,154200,54061225450,36950,36950,36950,36950,0
|
|
20240718,154100,54061225450,36950,36950,36950,36950,0
|
|
20240718,154000,54061225450,36950,36950,36950,36950,0
|
|
20240718,153900,54061225450,36950,36950,36950,36950,0
|
|
20240718,153800,54061225450,36950,36950,36950,36950,0
|
|
20240718,153700,54061225450,36950,36950,36950,36950,0
|
|
20240718,153600,54061225450,36950,36950,36950,36950,0
|
|
20240718,153500,54061225450,36950,36950,36950,36950,0
|
|
20240718,153400,54061225450,36950,36950,36950,36950,0
|
|
20240718,153300,54061225450,36950,36950,36950,36950,0
|
|
20240718,153200,54061225450,36950,36950,36950,36950,0
|
|
20240718,153100,54061225450,36950,36950,36950,36950,0
|
|
20240718,153000,54061225450,36950,36950,36950,36950,39553
|
|
20240718,152900,52599742100,36850,36850,36850,36850,0
|
|
20240718,152800,52599742100,36850,36850,36850,36850,0
|
|
20240718,152700,52599742100,36850,36850,36850,36850,0
|
|
20240718,152600,52599742100,36850,36850,36850,36850,0
|
|
20240718,152500,52599742100,36850,36850,36850,36850,0
|
|
20240718,152400,52599742100,36850,36850,36850,36850,0
|
|
20240718,152300,52599742100,36850,36850,36850,36850,0
|
|
20240718,152200,52599742100,36850,36850,36850,36850,0
|
|
20240718,152100,52599742100,36850,36850,36850,36850,0
|
|
20240718,152000,52599742100,36850,36850,36850,36850,0
|
|
20240718,151900,52599742100,36850,36800,36900,36800,8340
|
|
20240718,151800,52292386450,36800,36850,36850,36800,2467
|
|
20240718,151700,52201549650,36800,36800,36850,36750,6333
|
|
20240718,151600,51968478300,36750,36700,36800,36700,2333
|
|
20240718,151500,51882739400,36700,36650,36750,36650,7441
|
|
20240718,151400,51609511550,36650,36650,36700,36600,3194
|
|
20240718,151300,51492472650,36650,36600,36650,36600,1913
|
|
20240718,151200,51422430200,36600,36650,36650,36600,1805
|
|
20240718,151100,51356314550,36650,36650,36700,36600,3355
|
|
20240718,151000,51233336550,36650,36650,36700,36650,1298
|
|
20240718,150900,51185747250,36700,36600,36700,36600,2024
|
|
20240718,150800,51111555300,36600,36500,36650,36500,5121
|
|
20240718,150700,50924371650,36500,36450,36550,36450,5297
|
|
20240718,150600,50731080650,36450,36450,36450,36400,1122
|
|
20240718,150500,50690221550,36400,36450,36450,36400,4446
|
|
20240718,150400,50528192900,36450,36450,36500,36450,960
|
|
20240718,150300,50493179950,36450,36450,36500,36450,780
|
|
20240718,150200,50464722100,36500,36500,36550,36450,1576
|
|
20240718,150100,50407209550,36500,36500,36550,36500,1236
|
|
20240718,150000,50362094650,36550,36500,36550,36500,834
|
|
20240718,145900,50331646300,36500,36500,36550,36450,2626
|
|
20240718,145800,50235849200,36450,36500,36550,36450,1813
|
|
20240718,145700,50169676850,36500,36550,36550,36500,1579
|
|
20240718,145600,50112039000,36500,36450,36550,36450,1663
|
|
20240718,145500,50051344250,36500,36450,36500,36450,1286
|
|
20240718,145400,50004466650,36450,36500,36500,36450,904
|
|
20240718,145300,49971494350,36500,36500,36500,36450,1214
|
|
20240718,145200,49927220450,36450,36450,36500,36450,678
|
|
20240718,145100,49902502350,36450,36350,36500,36350,1919
|
|
20240718,145000,49832622350,36400,36350,36400,36300,1501
|
|
20240718,144900,49778078550,36350,36450,36500,36350,4445
|
|
20240718,144800,49616307500,36450,36650,36700,36450,34787
|
|
20240718,144700,48343419500,36700,36650,36700,36650,1484
|
|
20240718,144600,48289000950,36700,36700,36750,36650,653
|
|
20240718,144500,48265048600,36750,36650,36750,36650,2485
|
|
20240718,144400,48173923450,36650,36700,36750,36650,5828
|
|
20240718,144300,47960041800,36750,36800,36800,36700,2282
|
|
20240718,144200,47876175000,36750,36750,36800,36700,2624
|
|
20240718,144100,47779729300,36700,36750,36750,36700,3130
|
|
20240718,144000,47664770550,36750,36550,36750,36500,8496
|
|
20240718,143900,47353584100,36550,36550,36600,36500,2690
|
|
20240718,143800,47255252050,36550,36550,36600,36550,1294
|
|
20240718,143700,47207915450,36600,36550,36600,36550,2319
|
|
20240718,143600,47123074600,36600,36600,36650,36550,3469
|
|
20240718,143500,46996217400,36600,36550,36650,36550,6410
|
|
20240718,143400,46761575900,36550,36500,36550,36450,3580
|
|
20240718,143300,46630898050,36500,36450,36500,36400,916
|
|
20240718,143200,46597503500,36450,36450,36450,36400,868
|
|
20240718,143100,46565874900,36400,36400,36400,36350,1248
|
|
20240718,143000,46520494700,36350,36350,36500,36300,3089
|
|
20240718,142900,46408110850,36400,36300,36500,36250,4086
|
|
20240718,142800,46259522250,36300,36250,36300,36250,364
|
|
20240718,142700,46246324500,36250,36250,36300,36250,853
|
|
20240718,142600,46215401400,36300,36250,36300,36250,2377
|
|
20240718,142500,46129199350,36300,36300,36450,36250,3682
|
|
20240718,142400,45995445350,36250,36300,36350,36250,886
|
|
20240718,142300,45963296800,36350,36350,36350,36300,1993
|
|
20240718,142200,45890905350,36350,36400,36450,36350,1397
|
|
20240718,142100,45840079450,36450,36550,36600,36400,2680
|
|
20240718,142000,45742329350,36550,36600,36650,36550,9206
|
|
20240718,141900,45405223200,36600,36400,36600,36400,9614
|
|
20240718,141800,45054274550,36400,36450,36450,36350,4081
|
|
20240718,141700,44905637350,36400,36350,36450,36300,5683
|
|
20240718,141600,44698909850,36350,36300,36350,36300,1968
|
|
20240718,141500,44627397550,36300,36300,36350,36250,2452
|
|
20240718,141400,44538365850,36300,36250,36300,36200,3741
|
|
20240718,141300,44402723650,36250,36200,36250,36150,4934
|
|
20240718,141200,44223979850,36150,36150,36200,36150,1246
|
|
20240718,141100,44178886350,36150,36150,36200,36150,694
|
|
20240718,141000,44153787900,36200,36150,36200,36150,1665
|
|
20240718,140900,44093550700,36150,36200,36200,36150,755
|
|
20240718,140800,44066237350,36200,36050,36200,36050,7288
|
|
20240718,140700,43802714200,36050,36100,36100,36050,1146
|
|
20240718,140600,43761361500,36050,36050,36100,36050,1255
|
|
20240718,140500,43716113000,36050,36100,36100,36050,1333
|
|
20240718,140400,43668006700,36100,36100,36100,36050,1985
|
|
20240718,140300,43596430800,36050,36100,36100,36050,425
|
|
20240718,140200,43581102000,36100,36050,36100,36000,631
|
|
20240718,140100,43558356300,36050,35950,36100,35900,7390
|
|
20240718,140000,43292260900,35900,35950,35950,35900,737
|
|
20240718,135900,43265783650,35900,35900,35950,35900,710
|
|
20240718,135800,43240283650,35950,35900,35950,35850,1092
|
|
20240718,135700,43201071050,35900,35900,35950,35900,528
|
|
20240718,135600,43182110950,35900,35900,35950,35900,409
|
|
20240718,135500,43167422500,35950,35900,36000,35900,1678
|
|
20240718,135400,43107140850,35950,35950,36000,35950,712
|
|
20240718,135300,43081544350,35900,35950,36000,35900,265
|
|
20240718,135200,43072018450,36000,35900,36000,35900,642
|
|
20240718,135100,43048941400,36000,36050,36050,35850,1161
|
|
20240718,135000,43007147600,36000,35850,36050,35850,6753
|
|
20240718,134900,42764448800,35850,35850,35900,35850,400
|
|
20240718,134800,42750106500,35850,35800,35900,35800,2398
|
|
20240718,134700,42664175800,35800,35800,35850,35800,1098
|
|
20240718,134600,42624866850,35800,35800,35850,35800,464
|
|
20240718,134500,42608254300,35800,35800,35850,35800,1574
|
|
20240718,134400,42551879150,35800,35800,35850,35800,286
|
|
20240718,134300,42541639600,35800,35800,35850,35800,1499
|
|
20240718,134200,42487919800,35800,35800,35850,35800,887
|
|
20240718,134100,42456164000,35800,35900,35900,35800,1723
|
|
20240718,134000,42394408400,35900,35850,35900,35800,1632
|
|
20240718,133900,42335898750,35850,35800,35850,35800,1430
|
|
20240718,133800,42284654050,35800,35850,35850,35800,1053
|
|
20240718,133700,42246944350,35850,35800,35850,35800,1669
|
|
20240718,133600,42187178700,35850,35850,35850,35800,604
|
|
20240718,133500,42165550700,35850,35850,35850,35800,1614
|
|
20240718,133400,42107733950,35800,35800,35850,35800,338
|
|
20240718,133300,42095630350,35800,35850,35900,35800,3011
|
|
20240718,133200,41987735600,35850,35900,35900,35850,1385
|
|
20240718,133100,41938029900,35900,35850,35900,35850,1535
|
|
20240718,133000,41882979500,35850,35900,35900,35850,691
|
|
20240718,132900,41858189400,35900,35900,35900,35850,1046
|
|
20240718,132800,41820681400,35900,35900,35900,35850,629
|
|
20240718,132700,41798126200,35900,35850,35900,35850,1459
|
|
20240718,132600,41745772800,35850,35900,35900,35850,955
|
|
20240718,132500,41711510950,35900,35850,35900,35850,1500
|
|
20240718,132400,41657717350,35900,35850,35900,35850,706
|
|
20240718,132300,41632403850,35850,35900,35900,35850,611
|
|
20240718,132200,41610494500,35900,35850,35900,35850,1045
|
|
20240718,132100,41573030500,35850,35850,35900,35850,479
|
|
20240718,132000,41555858050,35850,35900,35900,35800,1790
|
|
20240718,131900,41491690350,35850,35900,35900,35850,755
|
|
20240718,131800,41464621300,35900,35850,35900,35850,411
|
|
20240718,131700,41449882850,35850,35900,35900,35850,359
|
|
20240718,131600,41437011850,35900,35850,35900,35850,718
|
|
20240718,131500,41411264950,35850,35900,35900,35850,625
|
|
20240718,131400,41388841600,35900,35900,35900,35850,2450
|
|
20240718,131300,41300999200,35850,35850,35900,35850,355
|
|
20240718,131200,41288271100,35900,35900,35900,35850,623
|
|
20240718,131100,41265922700,35900,35900,35950,35900,355
|
|
20240718,131000,41253175050,35900,36000,36000,35900,1514
|
|
20240718,130900,41198744550,35950,35950,36000,35950,505
|
|
20240718,130800,41180589750,35950,35900,36000,35850,4973
|
|
20240718,130700,41001995450,35850,35850,35900,35850,803
|
|
20240718,130600,40973205200,35850,35850,35900,35850,862
|
|
20240718,130500,40942302250,35850,35900,35900,35850,1582
|
|
20240718,130400,40885577950,35850,35850,35900,35850,310
|
|
20240718,130300,40874464100,35850,35900,35900,35850,521
|
|
20240718,130200,40855785750,35850,35950,35950,35850,1888
|
|
20240718,130100,40788001350,35900,35900,35950,35900,229
|
|
20240718,130000,40779779900,35900,35950,35950,35900,536
|
|
20240718,125900,40760530300,35900,35900,35950,35900,1356
|
|
20240718,125800,40711849700,35900,35900,35950,35900,436
|
|
20240718,125700,40696197200,35900,35900,35950,35900,310
|
|
20240718,125600,40685059550,35900,35900,35950,35900,938
|
|
20240718,125500,40651384900,35950,35900,35950,35900,1154
|
|
20240718,125400,40609901250,35900,35950,35950,35900,126
|
|
20240718,125300,40605376500,35950,35900,35950,35900,637
|
|
20240718,125200,40582490150,35900,35950,35950,35900,764
|
|
20240718,125100,40555043900,35900,35950,36000,35900,2152
|
|
20240718,125000,40477680050,35950,35950,36000,35950,890
|
|
20240718,124900,40445655500,36000,35900,36000,35900,2386
|
|
20240718,124800,40359883950,35950,35900,35950,35900,100
|
|
20240718,124700,40356292000,35900,35850,35900,35850,1062
|
|
20240718,124600,40318197850,35900,35850,36000,35800,7878
|
|
20240718,124500,40035365150,35850,35850,35850,35800,2013
|
|
20240718,124400,39963229000,35850,35800,35850,35800,975
|
|
20240718,124300,39928309150,35800,35850,35850,35800,649
|
|
20240718,124200,39905058700,35850,35850,35850,35800,2179
|
|
20240718,124100,39827001050,35850,35850,35850,35800,618
|
|
20240718,124000,39804866100,35850,35850,35850,35800,485
|
|
20240718,123900,39787487100,35850,35800,35850,35800,904
|
|
20240718,123800,39755110200,35800,35800,35850,35800,1563
|
|
20240718,123700,39699154050,35800,35850,35850,35800,654
|
|
20240718,123600,39675739750,35850,35850,35850,35800,848
|
|
20240718,123500,39645373350,35800,35800,35850,35800,712
|
|
20240718,123400,39619866300,35850,35900,35900,35800,1787
|
|
20240718,123300,39555800300,35850,35850,35900,35850,207
|
|
20240718,123200,39548377550,35850,35850,35900,35850,396
|
|
20240718,123100,39534174300,35900,35850,35900,35850,144
|
|
20240718,123000,39529010850,35850,35900,35900,35850,685
|
|
20240718,122900,39504442600,35900,35850,35900,35800,2239
|
|
20240718,122800,39424193000,35850,35850,35900,35850,237
|
|
20240718,122700,39415694750,35850,35850,35900,35850,498
|
|
20240718,122600,39397840500,35900,35850,35900,35850,500
|
|
20240718,122500,39379900650,35850,35900,35900,35850,461
|
|
20240718,122400,39363368100,35850,35850,35900,35850,1244
|
|
20240718,122300,39318770300,35850,35900,35900,35850,456
|
|
20240718,122200,39302421500,35900,35800,35900,35800,1513
|
|
20240718,122100,39248185450,35800,35850,35850,35800,1084
|
|
20240718,122000,39209365100,35850,35850,35850,35800,1090
|
|
20240718,121900,39170305050,35800,35850,35850,35800,447
|
|
20240718,121800,39154290800,35850,35850,35850,35800,1557
|
|
20240718,121700,39098549400,35850,35850,35850,35800,1298
|
|
20240718,121600,39052021800,35850,35850,35900,35850,404
|
|
20240718,121500,39037533750,35850,35850,35900,35850,1280
|
|
20240718,121400,38991621650,35850,35850,35850,35800,1229
|
|
20240718,121300,38947590150,35850,35750,35850,35750,831
|
|
20240718,121200,38917842850,35750,35750,35750,35700,612
|
|
20240718,121100,38895966550,35750,35750,35750,35700,614
|
|
20240718,121000,38874034850,35750,35700,35750,35650,652
|
|
20240718,120900,38850752650,35700,35700,35700,35600,1647
|
|
20240718,120800,38792037450,35700,35700,35700,35650,366
|
|
20240718,120700,38778973100,35700,35700,35700,35650,269
|
|
20240718,120600,38769374050,35700,35750,35800,35700,1263
|
|
20240718,120500,38724238800,35750,35700,35750,35550,4685
|
|
20240718,120400,38557362300,35700,35750,35800,35650,1266
|
|
20240718,120300,38512118650,35750,35600,35800,35600,1697
|
|
20240718,120200,38451549400,35600,35600,35650,35550,1685
|
|
20240718,120100,38391567850,35650,35600,35650,35600,215
|
|
20240718,120000,38383907650,35600,35600,35650,35600,1422
|
|
20240718,115900,38333281800,35600,35600,35600,35600,1554
|
|
20240718,115800,38277959400,35600,35600,35650,35600,258
|
|
20240718,115700,38268774300,35600,35600,35650,35600,379
|
|
20240718,115600,38255279650,35650,35650,35650,35600,62
|
|
20240718,115500,38253072300,35650,35650,35750,35600,362
|
|
20240718,115400,38240156450,35700,35650,35850,35550,3949
|
|
20240718,115300,38099331800,35650,35750,35750,35650,814
|
|
20240718,115200,38070282850,35700,35700,35700,35700,404
|
|
20240718,115100,38055860050,35750,35750,35750,35700,70
|
|
20240718,115000,38053360300,35700,35750,35750,35700,1013
|
|
20240718,114900,38017166750,35750,35750,35750,35750,726
|
|
20240718,114800,37991212250,35750,35750,35800,35750,306
|
|
20240718,114700,37980270950,35750,35800,35800,35750,307
|
|
20240718,114600,37969287250,35800,35800,35800,35750,548
|
|
20240718,114500,37949670250,35800,35750,35900,35750,2037
|
|
20240718,114400,37876656000,35750,35800,35850,35750,462
|
|
20240718,114300,37860121200,35800,35850,35900,35800,1431
|
|
20240718,114200,37808806550,35850,35800,35850,35750,1107
|
|
20240718,114100,37769162700,35850,35800,35850,35750,2416
|
|
20240718,114000,37682661400,35800,35600,35850,35550,2850
|
|
20240718,113900,37580987750,35600,35550,35600,35550,142
|
|
20240718,113800,37575937500,35550,35500,35600,35500,2575
|
|
20240718,113700,37484344550,35550,35400,35550,35400,4913
|
|
20240718,113600,37310169750,35450,35450,35500,35400,2346
|
|
20240718,113500,37227030400,35400,35450,35450,35400,3881
|
|
20240718,113400,37089564300,35400,35450,35450,35400,997
|
|
20240718,113300,37054224900,35450,35450,35500,35450,1621
|
|
20240718,113200,36996759000,35450,35500,35500,35450,1548
|
|
20240718,113100,36941880700,35500,35500,35550,35450,3495
|
|
20240718,113000,36817805150,35500,35500,35550,35500,10437
|
|
20240718,112900,36447206100,35550,35550,35600,35550,5857
|
|
20240718,112800,36238984650,35600,35550,35600,35550,279
|
|
20240718,112700,36229065450,35600,35650,35650,35600,2929
|
|
20240718,112600,36124778700,35650,35650,35650,35600,3341
|
|
20240718,112500,36005821500,35650,35650,35650,35600,1502
|
|
20240718,112400,35952338900,35650,35700,35700,35600,762
|
|
20240718,112300,35925192500,35650,35650,35700,35600,1631
|
|
20240718,112200,35867102000,35650,35650,35650,35600,1343
|
|
20240718,112100,35819238900,35650,35600,35650,35600,978
|
|
20240718,112000,35784400900,35650,35650,35650,35600,646
|
|
20240718,111900,35761380500,35650,35600,35650,35600,424
|
|
20240718,111800,35746283250,35600,35600,35650,35600,636
|
|
20240718,111700,35723625950,35650,35600,35650,35600,1345
|
|
20240718,111600,35675702900,35600,35650,35650,35600,1373
|
|
20240718,111500,35626788250,35600,35600,35650,35550,1508
|
|
20240718,111400,35573102950,35600,35700,35700,35550,5945
|
|
20240718,111300,35361453900,35700,35700,35750,35650,4772
|
|
20240718,111200,35191231000,35700,35700,35750,35650,925
|
|
20240718,111100,35158217650,35700,35800,35800,35700,6763
|
|
20240718,111000,34916750500,35800,35850,35850,35750,1747
|
|
20240718,110900,34854265450,35850,35750,35850,35700,1374
|
|
20240718,110800,34805115950,35750,35750,35800,35700,1649
|
|
20240718,110700,34746195100,35700,35800,35800,35700,1031
|
|
20240718,110600,34709336400,35750,35750,35750,35700,1179
|
|
20240718,110500,34667229050,35750,35750,35800,35700,741
|
|
20240718,110400,34640737600,35700,35850,35850,35700,795
|
|
20240718,110300,34612315150,35850,35750,35850,35700,1611
|
|
20240718,110200,34554721350,35750,35750,35750,35700,421
|
|
20240718,110100,34539686750,35750,35750,35750,35700,1314
|
|
20240718,110000,34492718700,35750,35700,35750,35700,1232
|
|
20240718,105900,34448709700,35700,35750,35750,35700,1117
|
|
20240718,105800,34408815600,35700,35700,35750,35700,1094
|
|
20240718,105700,34369737400,35700,35750,35800,35700,2159
|
|
20240718,105600,34292560650,35800,35750,35850,35750,1026
|
|
20240718,105500,34255871900,35750,35800,35850,35750,1749
|
|
20240718,105400,34193270300,35850,35850,35850,35800,353
|
|
20240718,105300,34180628400,35800,35800,35850,35750,1487
|
|
20240718,105200,34127398700,35750,35800,35800,35750,976
|
|
20240718,105100,34092488150,35750,35950,35950,35750,10790
|
|
20240718,105000,33705808900,35900,36000,36000,35900,2899
|
|
20240718,104900,33601589650,36000,36000,36000,35950,646
|
|
20240718,104800,33578345700,36000,36000,36000,35950,721
|
|
20240718,104700,33552401450,35950,36000,36000,35950,1333
|
|
20240718,104600,33504458050,36000,35950,36000,35900,1456
|
|
20240718,104500,33452115300,35900,35900,35950,35900,1092
|
|
20240718,104400,33412867750,35950,35950,35950,35900,916
|
|
20240718,104300,33379961800,35950,35900,35950,35900,1014
|
|
20240718,104200,33343526450,35950,35950,35950,35900,1324
|
|
20240718,104100,33295980300,35950,35950,35950,35900,979
|
|
20240718,104000,33260795200,35950,35900,35950,35850,6583
|
|
20240718,103900,33024544200,35850,35900,35900,35850,2140
|
|
20240718,103800,32947797700,35850,35900,35950,35850,2614
|
|
20240718,103700,32853982600,35950,35950,35950,35900,620
|
|
20240718,103600,32831722500,35900,35950,35950,35900,909
|
|
20240718,103500,32799088450,35950,35950,35950,35900,1279
|
|
20240718,103400,32753124450,35950,35950,35950,35900,778
|
|
20240718,103300,32725193250,35900,35900,35950,35850,1915
|
|
20240718,103200,32656438650,35850,35900,35950,35850,1020
|
|
20240718,103100,32619829500,35900,35900,35950,35900,2228
|
|
20240718,103000,32539799500,35900,35950,36000,35900,2344
|
|
20240718,102900,32455621350,35950,36050,36050,35900,7335
|
|
20240718,102800,32191729250,36050,36000,36100,36000,1008
|
|
20240718,102700,32155424100,36000,36000,36100,36000,1836
|
|
20240718,102600,32089258250,36000,36100,36100,36000,2062
|
|
20240718,102500,32014922350,36000,36000,36100,36000,1796
|
|
20240718,102400,31950242150,36000,36050,36150,36000,1858
|
|
20240718,102300,31883215400,36050,36100,36100,36050,1507
|
|
20240718,102200,31828875450,36050,36100,36200,36050,1601
|
|
20240718,102100,31771078250,36100,36300,36300,36100,9730
|
|
20240718,102000,31418744700,36250,36300,36350,36250,1805
|
|
20240718,101900,31353217950,36200,36200,36300,36200,3686
|
|
20240718,101800,31219544100,36200,36250,36300,36200,2309
|
|
20240718,101700,31135851200,36250,36300,36300,36250,673
|
|
20240718,101600,31111453150,36250,36250,36300,36200,3050
|
|
20240718,101500,31000945150,36200,36250,36250,36200,859
|
|
20240718,101400,30969835450,36200,36250,36250,36200,1435
|
|
20240718,101300,30917841550,36200,36200,36250,36200,1765
|
|
20240718,101200,30853927550,36200,36200,36250,36200,856
|
|
20240718,101100,30822934150,36200,36300,36400,36200,6452
|
|
20240718,101000,30588605250,36300,36150,36350,36100,7098
|
|
20240718,100900,30331380300,36100,36050,36150,36000,1767
|
|
20240718,100800,30267617500,36050,36000,36150,35950,6015
|
|
20240718,100700,30050726800,35950,36000,36000,35950,1289
|
|
20240718,100600,30004369800,36000,36000,36000,35950,703
|
|
20240718,100500,29979078400,36000,36000,36050,35950,1226
|
|
20240718,100400,29934938950,36000,36000,36050,35950,3337
|
|
20240718,100300,29814866900,36000,36000,36050,35950,1165
|
|
20240718,100200,29772930850,36050,36050,36050,35950,7280
|
|
20240718,100100,29510907350,36000,36150,36150,36000,5525
|
|
20240718,100000,29311682450,36100,36150,36150,36100,1164
|
|
20240718,095900,29269630350,36100,36150,36150,36100,558
|
|
20240718,095800,29249480850,36100,36150,36150,36050,660
|
|
20240718,095700,29225665450,36100,36000,36150,36000,1564
|
|
20240718,095600,29169232350,36100,36000,36100,36000,2834
|
|
20240718,095500,29067011750,36000,36000,36050,35950,4989
|
|
20240718,095400,28887424650,35950,35950,36000,35900,3275
|
|
20240718,095300,28769661550,35900,35950,35950,35900,2888
|
|
20240718,095200,28665904950,35950,36000,36050,35950,2902
|
|
20240718,095100,28561482300,36000,36200,36200,36000,13130
|
|
20240718,095000,28087699650,36150,36100,36250,36050,10655
|
|
20240718,094900,27702213350,36100,36050,36100,36000,2129
|
|
20240718,094800,27625445900,36000,36000,36100,35950,3946
|
|
20240718,094700,27483307650,36000,35900,36000,35850,4956
|
|
20240718,094600,27305284300,35900,35850,35900,35800,2661
|
|
20240718,094500,27209861000,35850,35900,35900,35800,2788
|
|
20240718,094400,27109937950,35900,35900,35900,35850,1510
|
|
20240718,094300,27055760500,35900,35800,35900,35750,2546
|
|
20240718,094200,26964523150,35850,35850,35900,35750,8495
|
|
20240718,094100,26660325950,35850,36000,36000,35800,8728
|
|
20240718,094000,26347010200,36000,36050,36050,35950,4231
|
|
20240718,093900,26194672400,36000,36000,36050,35950,3545
|
|
20240718,093800,26067103950,36000,36050,36050,35900,6181
|
|
20240718,093700,25844609600,36050,35950,36050,35900,3390
|
|
20240718,093600,25722545950,35950,35850,36050,35850,8372
|
|
20240718,093500,25421427550,35850,35900,35950,35800,8264
|
|
20240718,093400,25124987450,35850,35850,36000,35850,12485
|
|
20240718,093300,24676638450,35900,35700,35900,35700,12245
|
|
20240718,093200,24238115900,35750,35800,35850,35700,9811
|
|
20240718,093100,23887160850,35800,35600,35850,35600,8503
|
|
20240718,093000,23583503550,35600,35550,35650,35500,9385
|
|
20240718,092900,23249538800,35600,35550,35600,35500,12720
|
|
20240718,092800,22797376700,35500,35350,35550,35350,13375
|
|
20240718,092700,22323298550,35350,35400,35450,35300,15819
|
|
20240718,092600,21763820700,35400,35350,35450,35300,10146
|
|
20240718,092500,21404836850,35300,35250,35450,35200,21305
|
|
20240718,092400,20652022500,35200,35150,35250,35100,6553
|
|
20240718,092300,20421419600,35100,35150,35200,35050,5910
|
|
20240718,092200,20213824050,35200,35100,35200,35000,6268
|
|
20240718,092100,19993432250,35050,34900,35050,34900,11722
|
|
20240718,092000,19583766050,34900,34950,35000,34900,10877
|
|
20240718,091900,19203843700,34900,35000,35000,34900,7798
|
|
20240718,091800,18931261400,34950,34950,35000,34850,14196
|
|
20240718,091700,18435696150,34950,35100,35150,34900,24556
|
|
20240718,091600,17575628850,35100,35000,35150,35000,9141
|
|
20240718,091500,17255192350,35050,35250,35350,35000,16307
|
|
20240718,091400,16681436900,35200,34900,35350,34850,8625
|
|
20240718,091300,16378386050,34950,34850,35000,34800,24055
|
|
20240718,091200,15539183950,34900,35150,35150,34700,42187
|
|
20240718,091100,14067079700,35200,35350,35400,35000,46596
|
|
20240718,091000,12427957350,35350,35250,35400,35250,10815
|
|
20240718,090900,12046147250,35250,35400,35400,35250,12575
|
|
20240718,090800,11602443200,35350,35400,35400,35250,32416
|
|
20240718,090700,10457814450,35350,35450,35500,35350,15029
|
|
20240718,090600,9925742800,35450,35450,35550,35350,13708
|
|
20240718,090500,9439837000,35450,35350,35550,35350,14322
|
|
20240718,090400,8932368700,35400,35350,35550,35300,27786
|
|
20240718,090300,7948628400,35400,35750,35800,35350,36206
|
|
20240718,090200,6661272350,35800,35500,35850,35450,28761
|
|
20240718,090100,5637655500,35500,36100,36100,35500,40807
|
|
20240718,090000,4176639050,36150,35700,36300,35650,116472
|