583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,183900,1799618800,21100,21100,21100,21100,0
|
|
20240718,183800,1799618800,21100,21100,21100,21100,0
|
|
20240718,183700,1799618800,21100,21100,21100,21100,0
|
|
20240718,183600,1799618800,21100,21100,21100,21100,0
|
|
20240718,183500,1799618800,21100,21100,21100,21100,0
|
|
20240718,183400,1799618800,21100,21100,21100,21100,0
|
|
20240718,183300,1799618800,21100,21100,21100,21100,0
|
|
20240718,183200,1799618800,21100,21100,21100,21100,0
|
|
20240718,183100,1799618800,21100,21100,21100,21100,0
|
|
20240718,183000,1799618800,21100,21100,21100,21100,0
|
|
20240718,182900,1799618800,21100,21100,21100,21100,0
|
|
20240718,182800,1799618800,21100,21100,21100,21100,0
|
|
20240718,182700,1799618800,21100,21100,21100,21100,0
|
|
20240718,182600,1799618800,21100,21100,21100,21100,0
|
|
20240718,182500,1799618800,21100,21100,21100,21100,0
|
|
20240718,182400,1799618800,21100,21100,21100,21100,0
|
|
20240718,182300,1799618800,21100,21100,21100,21100,0
|
|
20240718,182200,1799618800,21100,21100,21100,21100,0
|
|
20240718,182100,1799618800,21100,21100,21100,21100,0
|
|
20240718,182000,1799618800,21100,21100,21100,21100,0
|
|
20240718,181900,1799618800,21100,21100,21100,21100,0
|
|
20240718,181800,1799618800,21100,21100,21100,21100,0
|
|
20240718,181700,1799618800,21100,21100,21100,21100,0
|
|
20240718,181600,1799618800,21100,21100,21100,21100,0
|
|
20240718,181500,1799618800,21100,21100,21100,21100,0
|
|
20240718,181400,1799618800,21100,21100,21100,21100,0
|
|
20240718,181300,1799618800,21100,21100,21100,21100,0
|
|
20240718,181200,1799618800,21100,21100,21100,21100,0
|
|
20240718,181100,1799618800,21100,21100,21100,21100,0
|
|
20240718,181000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,180900,1799618800,21100,21100,21100,21100,0
|
|
20240718,180800,1799618800,21100,21100,21100,21100,0
|
|
20240718,180700,1799618800,21100,21100,21100,21100,0
|
|
20240718,180600,1799618800,21100,21100,21100,21100,0
|
|
20240718,180500,1799618800,21100,21100,21100,21100,0
|
|
20240718,180400,1799618800,21100,21100,21100,21100,0
|
|
20240718,180300,1799618800,21100,21100,21100,21100,0
|
|
20240718,180200,1799618800,21100,21100,21100,21100,0
|
|
20240718,180100,1799618800,21100,21100,21100,21100,0
|
|
20240718,180000,1799618800,21100,21100,21100,21100,0
|
|
20240718,175900,1799618800,21100,21100,21100,21100,0
|
|
20240718,175800,1799618800,21100,21100,21100,21100,0
|
|
20240718,175700,1799618800,21100,21100,21100,21100,0
|
|
20240718,175600,1799618800,21100,21100,21100,21100,0
|
|
20240718,175500,1799618800,21100,21100,21100,21100,0
|
|
20240718,175400,1799618800,21100,21100,21100,21100,0
|
|
20240718,175300,1799618800,21100,21100,21100,21100,0
|
|
20240718,175200,1799618800,21100,21100,21100,21100,0
|
|
20240718,175100,1799618800,21100,21100,21100,21100,0
|
|
20240718,175000,1799618800,21100,21100,21100,21100,0
|
|
20240718,174900,1799618800,21100,21100,21100,21100,0
|
|
20240718,174800,1799618800,21100,21100,21100,21100,0
|
|
20240718,174700,1799618800,21100,21100,21100,21100,0
|
|
20240718,174600,1799618800,21100,21100,21100,21100,0
|
|
20240718,174500,1799618800,21100,21100,21100,21100,0
|
|
20240718,174400,1799618800,21100,21100,21100,21100,0
|
|
20240718,174300,1799618800,21100,21100,21100,21100,0
|
|
20240718,174200,1799618800,21100,21100,21100,21100,0
|
|
20240718,174100,1799618800,21100,21100,21100,21100,0
|
|
20240718,174000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,173900,1799618800,21100,21100,21100,21100,0
|
|
20240718,173800,1799618800,21100,21100,21100,21100,0
|
|
20240718,173700,1799618800,21100,21100,21100,21100,0
|
|
20240718,173600,1799618800,21100,21100,21100,21100,0
|
|
20240718,173500,1799618800,21100,21100,21100,21100,0
|
|
20240718,173400,1799618800,21100,21100,21100,21100,0
|
|
20240718,173300,1799618800,21100,21100,21100,21100,0
|
|
20240718,173200,1799618800,21100,21100,21100,21100,0
|
|
20240718,173100,1799618800,21100,21100,21100,21100,0
|
|
20240718,173000,1799618800,21100,21100,21100,21100,0
|
|
20240718,172900,1799618800,21100,21100,21100,21100,0
|
|
20240718,172800,1799618800,21100,21100,21100,21100,0
|
|
20240718,172700,1799618800,21100,21100,21100,21100,0
|
|
20240718,172600,1799618800,21100,21100,21100,21100,0
|
|
20240718,172500,1799618800,21100,21100,21100,21100,0
|
|
20240718,172400,1799618800,21100,21100,21100,21100,0
|
|
20240718,172300,1799618800,21100,21100,21100,21100,0
|
|
20240718,172200,1799618800,21100,21100,21100,21100,0
|
|
20240718,172100,1799618800,21100,21100,21100,21100,0
|
|
20240718,172000,1799618800,21100,21100,21100,21100,0
|
|
20240718,171900,1799618800,21100,21100,21100,21100,0
|
|
20240718,171800,1799618800,21100,21100,21100,21100,0
|
|
20240718,171700,1799618800,21100,21100,21100,21100,0
|
|
20240718,171600,1799618800,21100,21100,21100,21100,0
|
|
20240718,171500,1799618800,21100,21100,21100,21100,0
|
|
20240718,171400,1799618800,21100,21100,21100,21100,0
|
|
20240718,171300,1799618800,21100,21100,21100,21100,0
|
|
20240718,171200,1799618800,21100,21100,21100,21100,0
|
|
20240718,171100,1799618800,21100,21100,21100,21100,0
|
|
20240718,171000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,170900,1799618800,21100,21100,21100,21100,0
|
|
20240718,170800,1799618800,21100,21100,21100,21100,0
|
|
20240718,170700,1799618800,21100,21100,21100,21100,0
|
|
20240718,170600,1799618800,21100,21100,21100,21100,0
|
|
20240718,170500,1799618800,21100,21100,21100,21100,0
|
|
20240718,170400,1799618800,21100,21100,21100,21100,0
|
|
20240718,170300,1799618800,21100,21100,21100,21100,0
|
|
20240718,170200,1799618800,21100,21100,21100,21100,0
|
|
20240718,170100,1799618800,21100,21100,21100,21100,0
|
|
20240718,170000,1799618800,21100,21100,21100,21100,0
|
|
20240718,165900,1799618800,21100,21100,21100,21100,0
|
|
20240718,165800,1799618800,21100,21100,21100,21100,0
|
|
20240718,165700,1799618800,21100,21100,21100,21100,0
|
|
20240718,165600,1799618800,21100,21100,21100,21100,0
|
|
20240718,165500,1799618800,21100,21100,21100,21100,0
|
|
20240718,165400,1799618800,21100,21100,21100,21100,0
|
|
20240718,165300,1799618800,21100,21100,21100,21100,0
|
|
20240718,165200,1799618800,21100,21100,21100,21100,0
|
|
20240718,165100,1799618800,21100,21100,21100,21100,0
|
|
20240718,165000,1799618800,21100,21100,21100,21100,0
|
|
20240718,164900,1799618800,21100,21100,21100,21100,0
|
|
20240718,164800,1799618800,21100,21100,21100,21100,0
|
|
20240718,164700,1799618800,21100,21100,21100,21100,0
|
|
20240718,164600,1799618800,21100,21100,21100,21100,0
|
|
20240718,164500,1799618800,21100,21100,21100,21100,0
|
|
20240718,164400,1799618800,21100,21100,21100,21100,0
|
|
20240718,164300,1799618800,21100,21100,21100,21100,0
|
|
20240718,164200,1799618800,21100,21100,21100,21100,0
|
|
20240718,164100,1799618800,21100,21100,21100,21100,0
|
|
20240718,164000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,163900,1799618800,21100,21100,21100,21100,0
|
|
20240718,163800,1799618800,21100,21100,21100,21100,0
|
|
20240718,163700,1799618800,21100,21100,21100,21100,0
|
|
20240718,163600,1799618800,21100,21100,21100,21100,0
|
|
20240718,163500,1799618800,21100,21100,21100,21100,0
|
|
20240718,163400,1799618800,21100,21100,21100,21100,0
|
|
20240718,163300,1799618800,21100,21100,21100,21100,0
|
|
20240718,163200,1799618800,21100,21100,21100,21100,0
|
|
20240718,163100,1799618800,21100,21100,21100,21100,0
|
|
20240718,163000,1799618800,21100,21100,21100,21100,0
|
|
20240718,162900,1799618800,21100,21100,21100,21100,0
|
|
20240718,162800,1799618800,21100,21100,21100,21100,0
|
|
20240718,162700,1799618800,21100,21100,21100,21100,0
|
|
20240718,162600,1799618800,21100,21100,21100,21100,0
|
|
20240718,162500,1799618800,21100,21100,21100,21100,0
|
|
20240718,162400,1799618800,21100,21100,21100,21100,0
|
|
20240718,162300,1799618800,21100,21100,21100,21100,0
|
|
20240718,162200,1799618800,21100,21100,21100,21100,0
|
|
20240718,162100,1799618800,21100,21100,21100,21100,0
|
|
20240718,162000,1799618800,21100,21100,21100,21100,0
|
|
20240718,161900,1799618800,21100,21100,21100,21100,0
|
|
20240718,161800,1799618800,21100,21100,21100,21100,0
|
|
20240718,161700,1799618800,21100,21100,21100,21100,0
|
|
20240718,161600,1799618800,21100,21100,21100,21100,0
|
|
20240718,161500,1799618800,21100,21100,21100,21100,0
|
|
20240718,161400,1799618800,21100,21100,21100,21100,0
|
|
20240718,161300,1799618800,21100,21100,21100,21100,0
|
|
20240718,161200,1799618800,21100,21100,21100,21100,0
|
|
20240718,161100,1799618800,21100,21100,21100,21100,0
|
|
20240718,161000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,160900,1799618800,21100,21100,21100,21100,0
|
|
20240718,160800,1799618800,21100,21100,21100,21100,0
|
|
20240718,160700,1799618800,21100,21100,21100,21100,0
|
|
20240718,160600,1799618800,21100,21100,21100,21100,0
|
|
20240718,160500,1799618800,21100,21100,21100,21100,0
|
|
20240718,160400,1799618800,21100,21100,21100,21100,0
|
|
20240718,160300,1799618800,21100,21100,21100,21100,0
|
|
20240718,160200,1799618800,21100,21100,21100,21100,0
|
|
20240718,160100,1799618800,21100,21100,21100,21100,0
|
|
20240718,160000,1799618800,21100,21100,21100,21100,0
|
|
20240718,155900,1799618800,21100,21100,21100,21100,0
|
|
20240718,155800,1799618800,21100,21100,21100,21100,0
|
|
20240718,155700,1799618800,21100,21100,21100,21100,0
|
|
20240718,155600,1799618800,21100,21100,21100,21100,0
|
|
20240718,155500,1799618800,21100,21100,21100,21100,0
|
|
20240718,155400,1799618800,21100,21100,21100,21100,0
|
|
20240718,155300,1799618800,21100,21100,21100,21100,0
|
|
20240718,155200,1799618800,21100,21100,21100,21100,0
|
|
20240718,155100,1799618800,21100,21100,21100,21100,0
|
|
20240718,155000,1799618800,21100,21100,21100,21100,0
|
|
20240718,154900,1799618800,21100,21100,21100,21100,0
|
|
20240718,154800,1799618800,21100,21100,21100,21100,0
|
|
20240718,154700,1799618800,21100,21100,21100,21100,0
|
|
20240718,154600,1799618800,21100,21100,21100,21100,0
|
|
20240718,154500,1799618800,21100,21100,21100,21100,0
|
|
20240718,154400,1799618800,21100,21100,21100,21100,0
|
|
20240718,154300,1799618800,21100,21100,21100,21100,0
|
|
20240718,154200,1799618800,21100,21100,21100,21100,0
|
|
20240718,154100,1799618800,21100,21100,21100,21100,0
|
|
20240718,154000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,153900,1799618800,21100,21100,21100,21100,0
|
|
20240718,153800,1799618800,21100,21100,21100,21100,0
|
|
20240718,153700,1799618800,21100,21100,21100,21100,0
|
|
20240718,153600,1799618800,21100,21100,21100,21100,0
|
|
20240718,153500,1799618800,21100,21100,21100,21100,0
|
|
20240718,153400,1799618800,21100,21100,21100,21100,0
|
|
20240718,153300,1799618800,21100,21100,21100,21100,0
|
|
20240718,153200,1799618800,21100,21100,21100,21100,0
|
|
20240718,153100,1799618800,21100,21100,21100,21100,0
|
|
20240718,153000,1799618800,21100,21100,21100,21100,1227
|
|
20240718,152900,1773729100,21000,21000,21000,21000,0
|
|
20240718,152800,1773729100,21000,21000,21000,21000,0
|
|
20240718,152700,1773729100,21000,21000,21000,21000,0
|
|
20240718,152600,1773729100,21000,21000,21000,21000,0
|
|
20240718,152500,1773729100,21000,21000,21000,21000,0
|
|
20240718,152400,1773729100,21000,21000,21000,21000,0
|
|
20240718,152300,1773729100,21000,21000,21000,21000,0
|
|
20240718,152200,1773729100,21000,21000,21000,21000,0
|
|
20240718,152100,1773729100,21000,21000,21000,21000,0
|
|
20240718,152000,1773729100,21000,21000,21000,21000,0
|
|
20240718,151900,1773729100,21000,21000,21000,21000,3
|
|
20240718,151800,1773666100,21000,21000,21000,21000,40
|
|
20240718,151700,1772826100,21000,21000,21000,21000,105
|
|
20240718,151600,1770621100,21000,20950,21000,20950,147
|
|
20240718,151500,1767534250,20900,21000,21000,20900,421
|
|
20240718,151400,1758725050,21000,20950,21000,20950,523
|
|
20240718,151300,1747762800,20950,20950,20950,20950,195
|
|
20240718,151200,1743677550,20950,20950,20950,20950,104
|
|
20240718,151100,1741498750,20950,20950,20950,20950,105
|
|
20240718,151000,1739299000,20950,20900,20950,20900,104
|
|
20240718,150900,1737122100,20900,20900,20900,20850,120
|
|
20240718,150800,1734614600,20900,20800,20900,20800,153
|
|
20240718,150700,1731419100,20800,20800,20800,20800,106
|
|
20240718,150600,1729214300,20800,20750,20800,20750,127
|
|
20240718,150500,1726573850,20750,20750,20750,20750,136
|
|
20240718,150400,1723751850,20750,20950,20950,20750,2194
|
|
20240718,150300,1678197900,20850,20950,20950,20850,192
|
|
20240718,150200,1674181350,20950,21050,21050,20900,570
|
|
20240718,150100,1662232600,21050,21000,21050,20950,102
|
|
20240718,150000,1660085800,20950,21000,21100,20950,420
|
|
20240718,145900,1651258500,21000,21050,21050,21000,130
|
|
20240718,145800,1648522100,21050,21000,21050,21000,130
|
|
20240718,145700,1645789450,21000,21000,21050,20950,223
|
|
20240718,145600,1641109600,21000,21000,21000,21000,256
|
|
20240718,145500,1635733600,20950,21000,21000,20950,103
|
|
20240718,145400,1633570800,21000,21000,21000,21000,103
|
|
20240718,145300,1631407800,20900,21000,21000,20900,413
|
|
20240718,145200,1622766450,21000,21000,21000,21000,110
|
|
20240718,145100,1620456450,21000,21050,21050,20950,451
|
|
20240718,145000,1610998050,21050,21000,21050,21000,104
|
|
20240718,144900,1608808900,21050,21050,21050,21050,109
|
|
20240718,144800,1606514450,21050,21050,21050,21050,105
|
|
20240718,144700,1604304200,21050,21050,21050,21000,209
|
|
20240718,144600,1599907250,20950,21100,21100,20950,419
|
|
20240718,144500,1591107200,21100,21100,21100,21100,103
|
|
20240718,144400,1588933900,21100,21050,21100,21050,106
|
|
20240718,144300,1586701700,21050,21050,21100,21000,155
|
|
20240718,144200,1583438900,21050,21050,21050,21050,103
|
|
20240718,144100,1581270750,21050,21000,21050,21000,104
|
|
20240718,144000,1579083900,21000,21000,21000,21000,121
|
|
20240718,143900,1576542900,21000,21000,21000,21000,159
|
|
20240718,143800,1573203900,21000,21000,21000,21000,100
|
|
20240718,143700,1571103900,21000,21000,21000,21000,102
|
|
20240718,143600,1568961900,21000,20950,21000,20950,106
|
|
20240718,143500,1566738550,20950,20900,20950,20900,153
|
|
20240718,143400,1563538850,20900,21050,21050,20850,685
|
|
20240718,143300,1549225050,20950,21000,21050,20950,219
|
|
20240718,143200,1544629200,21000,21000,21000,21000,103
|
|
20240718,143100,1542466200,21000,20900,21000,20850,515
|
|
20240718,143000,1531696450,21000,21050,21050,20950,249
|
|
20240718,142900,1526468700,20950,21050,21100,20950,202
|
|
20240718,142800,1522225150,21050,21050,21050,21000,100
|
|
20240718,142700,1520120200,21050,21050,21050,21050,104
|
|
20240718,142600,1517931000,21050,20950,21050,20950,152
|
|
20240718,142500,1514741600,20950,21000,21050,20950,415
|
|
20240718,142400,1506035850,21050,21050,21050,21050,103
|
|
20240718,142300,1503867700,21050,21050,21050,21050,103
|
|
20240718,142200,1501699550,21050,21050,21050,21050,160
|
|
20240718,142100,1498331550,21050,21050,21050,21050,101
|
|
20240718,142000,1496205500,21050,21050,21100,20950,539
|
|
20240718,141900,1484893750,21050,21050,21050,21050,101
|
|
20240718,141800,1482767700,21050,21050,21050,21050,152
|
|
20240718,141700,1479568100,21050,21100,21100,21050,103
|
|
20240718,141600,1477397450,21000,20950,21100,20950,191
|
|
20240718,141500,1473380050,21050,21050,21050,21000,109
|
|
20240718,141400,1471085700,21050,21050,21050,21050,103
|
|
20240718,141300,1468917550,21050,21050,21050,21000,174
|
|
20240718,141200,1465255750,21050,21100,21100,21000,206
|
|
20240718,141100,1460920950,21100,21050,21100,21050,112
|
|
20240718,141000,1458560000,21050,21050,21050,21050,116
|
|
20240718,140900,1456118200,21050,21050,21050,21050,153
|
|
20240718,140800,1452897550,21050,21000,21050,21000,103
|
|
20240718,140700,1450732450,21000,20950,21000,20950,104
|
|
20240718,140600,1448550600,20950,20950,20950,20900,133
|
|
20240718,140500,1445765250,20950,21000,21000,20900,437
|
|
20240718,140400,1436617550,21050,21000,21050,21000,209
|
|
20240718,140300,1432223450,21150,21150,21150,21050,281
|
|
20240718,140200,1426301900,21150,21200,21200,21100,195
|
|
20240718,140100,1422179300,21200,21200,21200,21200,150
|
|
20240718,140000,1418999300,21050,21200,21200,21050,161
|
|
20240718,135900,1415594200,21200,21200,21200,21200,105
|
|
20240718,135800,1413368200,21200,21200,21200,21200,104
|
|
20240718,135700,1411163400,21200,21200,21200,21200,154
|
|
20240718,135600,1407898600,21200,21200,21200,21200,109
|
|
20240718,135500,1405587800,21200,21200,21200,21150,120
|
|
20240718,135400,1403044000,21200,21100,21200,21100,109
|
|
20240718,135300,1400738000,21100,21150,21150,21100,100
|
|
20240718,135200,1398625350,21150,21150,21150,21150,153
|
|
20240718,135100,1395389400,21150,21150,21150,21150,103
|
|
20240718,135000,1393210950,21150,21200,21200,21050,159
|
|
20240718,134900,1389852350,21200,21250,21250,21100,563
|
|
20240718,134800,1377954500,21150,21200,21250,21150,273
|
|
20240718,134700,1372170950,21200,21200,21200,21200,102
|
|
20240718,134600,1370008550,21150,21250,21250,21150,547
|
|
20240718,134500,1358428100,21250,21250,21300,21150,221
|
|
20240718,134400,1353735850,21200,21250,21300,21200,153
|
|
20240718,134300,1350482100,21250,21250,21250,21250,103
|
|
20240718,134200,1348293350,21250,21250,21250,21250,103
|
|
20240718,134100,1346104600,21250,21250,21250,21250,173
|
|
20240718,134000,1342428350,21250,21200,21250,21200,177
|
|
20240718,133900,1338668150,21200,21200,21200,21200,102
|
|
20240718,133800,1336505750,21200,21200,21200,21200,103
|
|
20240718,133700,1334322150,21200,21200,21200,21200,104
|
|
20240718,133600,1332117350,21200,21200,21200,21200,130
|
|
20240718,133500,1329361350,21200,21200,21200,21150,173
|
|
20240718,133400,1325696250,21200,21150,21200,21150,103
|
|
20240718,133300,1323513150,21200,21200,21200,21200,113
|
|
20240718,133200,1321117550,21150,21150,21200,21150,280
|
|
20240718,133100,1315189900,21200,21200,21250,21150,252
|
|
20240718,133000,1309850900,21200,21200,21250,21150,182
|
|
20240718,132900,1305993350,21150,21200,21250,21150,193
|
|
20240718,132800,1301904950,21200,21200,21200,21200,103
|
|
20240718,132700,1299721350,21200,21150,21200,21150,165
|
|
20240718,132600,1296226150,21150,21150,21150,21150,103
|
|
20240718,132500,1294047700,21150,21150,21150,21100,146
|
|
20240718,132400,1290961050,21150,21150,21150,21150,103
|
|
20240718,132300,1288782600,21150,21150,21150,21150,156
|
|
20240718,132200,1285483200,21150,21150,21150,21100,105
|
|
20240718,132100,1283262600,21150,21200,21200,21100,350
|
|
20240718,132000,1275869750,21200,21200,21200,21150,118
|
|
20240718,131900,1273368500,21200,21200,21200,21200,105
|
|
20240718,131800,1271142500,21200,21200,21200,21200,152
|
|
20240718,131700,1267920100,21200,21200,21200,21200,103
|
|
20240718,131600,1265736500,21150,21100,21150,21100,202
|
|
20240718,131500,1261464450,21100,21150,21150,21050,207
|
|
20240718,131400,1257101550,21150,21150,21150,21150,155
|
|
20240718,131300,1253823300,21150,21100,21150,21100,107
|
|
20240718,131200,1251560400,21100,21150,21150,21100,230
|
|
20240718,131100,1246702300,21150,21150,21150,21150,110
|
|
20240718,131000,1244375800,21150,21100,21150,21100,214
|
|
20240718,130900,1239859450,21100,21100,21150,21100,103
|
|
20240718,130800,1237684600,21100,21100,21100,21100,103
|
|
20240718,130700,1235511300,21100,21100,21100,21100,112
|
|
20240718,130600,1233148100,21100,21100,21100,21000,161
|
|
20240718,130500,1229751300,21100,21150,21150,21050,184
|
|
20240718,130400,1225869500,21100,21150,21150,21000,277
|
|
20240718,130300,1220039400,21150,21100,21150,21100,101
|
|
20240718,130200,1217904450,21100,21100,21150,21050,319
|
|
20240718,130100,1211177400,21100,21100,21100,21100,104
|
|
20240718,130000,1208983000,21100,21100,21100,21100,107
|
|
20240718,125900,1206725300,21100,21000,21100,21000,306
|
|
20240718,125800,1200288400,21050,21150,21150,21050,269
|
|
20240718,125700,1194615650,21150,21150,21200,21050,386
|
|
20240718,125600,1186473650,21150,21150,21150,21150,98
|
|
20240718,125500,1184400950,21150,21150,21150,21100,200
|
|
20240718,125400,1180175000,21150,21100,21150,21100,183
|
|
20240718,125300,1176311650,21100,21150,21200,21100,466
|
|
20240718,125200,1166458050,21150,21150,21150,21150,103
|
|
20240718,125100,1164279600,21150,21150,21150,21150,105
|
|
20240718,125000,1162058850,21150,21150,21150,21150,117
|
|
20240718,124900,1159584300,21150,21100,21150,21100,155
|
|
20240718,124800,1156311150,21100,21100,21100,21100,104
|
|
20240718,124700,1154116750,21100,21050,21100,21050,107
|
|
20240718,124600,1151861200,21050,21050,21050,21050,103
|
|
20240718,124500,1149693050,21050,21000,21050,21000,158
|
|
20240718,124400,1146368450,21050,21000,21050,21000,103
|
|
20240718,124300,1144202750,21000,21100,21150,21000,853
|
|
20240718,124200,1126219750,21100,21100,21100,21100,113
|
|
20240718,124100,1123835450,21100,21100,21100,21100,103
|
|
20240718,124000,1121662150,21100,21100,21100,21050,178
|
|
20240718,123900,1117906650,21100,21100,21100,21050,100
|
|
20240718,123800,1115796700,21100,21100,21100,21100,107
|
|
20240718,123700,1113539000,21100,21050,21100,21050,207
|
|
20240718,123600,1109180300,21100,21100,21100,21000,230
|
|
20240718,123500,1104337300,21000,21100,21100,21000,257
|
|
20240718,123400,1098919600,21100,21000,21100,21000,104
|
|
20240718,123300,1096725300,21100,21050,21100,21050,103
|
|
20240718,123200,1094553600,21100,21100,21100,21050,159
|
|
20240718,123100,1091201200,21100,21050,21100,21000,151
|
|
20240718,123000,1088020100,21050,21100,21100,21000,140
|
|
20240718,122900,1085071800,21100,21100,21100,21100,117
|
|
20240718,122800,1082603100,21100,21100,21100,21050,639
|
|
20240718,122700,1069121800,21050,21100,21100,21050,105
|
|
20240718,122600,1066906400,21050,21050,21100,21050,105
|
|
20240718,122500,1064692450,20950,21050,21100,20950,149
|
|
20240718,122400,1061555650,21050,21050,21100,21000,189
|
|
20240718,122300,1057578600,21100,21050,21100,21050,158
|
|
20240718,122200,1054252400,21050,21050,21050,21050,105
|
|
20240718,122100,1052042150,21050,21050,21050,21050,104
|
|
20240718,122000,1049852950,21100,21100,21100,21050,120
|
|
20240718,121900,1047321250,21100,21100,21100,21050,254
|
|
20240718,121800,1041962400,21050,21050,21100,21050,154
|
|
20240718,121700,1038718800,21050,21000,21050,21000,105
|
|
20240718,121600,1036512400,21000,20950,21000,20950,333
|
|
20240718,121500,1029530400,20950,20850,20950,20800,1384
|
|
20240718,121400,1000607850,20850,20850,20850,20850,104
|
|
20240718,121300,998439450,20850,20850,20850,20850,104
|
|
20240718,121200,996271050,20850,20850,20850,20850,114
|
|
20240718,121100,993894150,20850,20850,20850,20850,448
|
|
20240718,121000,984553350,20850,20850,20850,20800,122
|
|
20240718,120900,982012150,20850,20850,20850,20800,104
|
|
20240718,120800,979846250,20850,20850,20850,20850,103
|
|
20240718,120700,977698700,20850,20800,20850,20800,160
|
|
20240718,120600,974367200,20800,20800,20800,20800,102
|
|
20240718,120500,972245600,20800,20750,20800,20750,109
|
|
20240718,120400,969980900,20750,20750,20750,20750,104
|
|
20240718,120300,967822900,20750,20750,20750,20750,106
|
|
20240718,120200,965623400,20750,20700,20750,20700,155
|
|
20240718,120100,962412850,20700,20700,20700,20700,115
|
|
20240718,120000,960032350,20700,20650,20700,20650,109
|
|
20240718,115900,957781100,20650,20650,20650,20650,103
|
|
20240718,115800,955654150,20500,20450,20500,20450,326
|
|
20240718,115700,948972100,20400,20550,20550,20400,362
|
|
20240718,115600,941567100,20600,20600,20600,20600,108
|
|
20240718,115500,939342300,20600,20600,20600,20500,115
|
|
20240718,115400,936973400,20600,20550,20600,20450,587
|
|
20240718,115300,924941700,20550,20550,20550,20550,111
|
|
20240718,115200,922660650,20550,20550,20550,20450,104
|
|
20240718,115100,920523550,20550,20450,20550,20450,539
|
|
20240718,115000,909493200,20600,20550,20600,20550,164
|
|
20240718,114900,906117400,20550,20550,20550,20450,154
|
|
20240718,114800,902957700,20550,20500,20550,20450,541
|
|
20240718,114700,891883700,20500,20500,20500,20500,102
|
|
20240718,114600,889792700,20500,20500,20500,20500,102
|
|
20240718,114500,887701700,20500,20600,20650,20350,654
|
|
20240718,114400,874323400,20600,20600,20600,20600,105
|
|
20240718,114300,872160400,20600,20650,20650,20600,103
|
|
20240718,114200,870036250,20650,20450,20650,20350,547
|
|
20240718,114100,858864050,20500,20500,20500,20500,154
|
|
20240718,114000,855707050,20500,20500,20500,20500,118
|
|
20240718,113900,853288050,20500,20550,20550,20400,371
|
|
20240718,113800,845686300,20650,20600,20650,20600,108
|
|
20240718,113700,843458650,20600,20600,20600,20600,158
|
|
20240718,113600,840203850,20550,20500,20650,20450,941
|
|
20240718,113500,820932000,20500,20550,20650,20450,445
|
|
20240718,113400,811808150,20550,20450,20550,20450,110
|
|
20240718,113300,809552550,20450,20400,20450,20350,490
|
|
20240718,113200,799572150,20400,20400,20400,20400,57
|
|
20240718,113100,798409350,20400,20400,20400,20400,152
|
|
20240718,113000,795308550,20400,20400,20400,20350,549
|
|
20240718,112900,784130900,20400,20400,20400,20400,6
|
|
20240718,112800,784008500,20400,20350,20400,20350,36
|
|
20240718,112700,783275800,20400,20400,20400,20350,451
|
|
20240718,112600,774094500,20450,20400,20450,20400,174
|
|
20240718,112500,770544550,20400,20450,20450,20400,268
|
|
20240718,112400,765076750,20450,20400,20450,20350,1845
|
|
20240718,112300,727464400,20450,20400,20450,20400,58
|
|
20240718,112200,726279850,20450,20450,20450,20450,4
|
|
20240718,112100,726198050,20400,20500,20500,20400,464
|
|
20240718,112000,716729700,20550,20550,20550,20550,9
|
|
20240718,111900,716544750,20450,20450,20450,20450,38
|
|
20240718,111800,715767650,20400,20450,20450,20400,469
|
|
20240718,111700,706191650,20450,20450,20450,20450,36
|
|
20240718,111600,705455450,20450,20500,20500,20450,180
|
|
20240718,111500,701772950,20400,20500,20550,20400,544
|
|
20240718,111400,690653250,20500,20500,20500,20500,402
|
|
20240718,111300,682412250,20450,20500,20500,20450,58
|
|
20240718,111200,681226100,20450,20450,20450,20450,441
|
|
20240718,111100,672207650,20500,20500,20500,20450,129
|
|
20240718,111000,669566300,20450,20550,20550,20450,42
|
|
20240718,110900,668706200,20450,20600,20600,20450,1098
|
|
20240718,110800,646228650,20600,20650,20650,20600,5
|
|
20240718,110700,646125600,20650,20650,20650,20650,0
|
|
20240718,110600,646125600,20650,20550,20650,20500,466
|
|
20240718,110500,636561200,20650,20650,20650,20550,38
|
|
20240718,110400,635779200,20550,20600,20650,20550,120
|
|
20240718,110300,633312400,20650,20650,20650,20650,1
|
|
20240718,110200,633291750,20650,20650,20650,20650,0
|
|
20240718,110100,633291750,20650,20650,20650,20600,447
|
|
20240718,110000,624081500,20650,20650,20650,20650,12
|
|
20240718,105900,623833700,20600,20600,20600,20600,0
|
|
20240718,105800,623833700,20600,20600,20600,20600,4
|
|
20240718,105700,623751300,20650,20650,20650,20650,51
|
|
20240718,105600,622698150,20650,20650,20650,20650,10
|
|
20240718,105500,622491650,20650,20700,20700,20650,40
|
|
20240718,105400,621664400,20650,20650,20650,20650,0
|
|
20240718,105300,621664400,20650,20650,20650,20650,3
|
|
20240718,105200,621602450,20650,20700,20700,20650,51
|
|
20240718,105100,620549250,20700,20700,20700,20700,4
|
|
20240718,105000,620466450,20700,20700,20700,20700,9
|
|
20240718,104900,620280150,20650,20650,20650,20650,31
|
|
20240718,104800,619640000,20650,20700,20700,20650,17
|
|
20240718,104700,619288750,20700,20700,20700,20700,0
|
|
20240718,104600,619288750,20700,20700,20700,20700,0
|
|
20240718,104500,619288750,20700,20700,20700,20700,4
|
|
20240718,104400,619205950,20650,20650,20650,20650,1
|
|
20240718,104300,619185300,20600,20600,20600,20600,0
|
|
20240718,104200,619185300,20600,20600,20600,20600,0
|
|
20240718,104100,619185300,20600,20600,20600,20600,5
|
|
20240718,104000,619082300,20650,20700,20700,20650,139
|
|
20240718,103900,616210700,20700,20700,20700,20700,0
|
|
20240718,103800,616210700,20700,20700,20700,20700,18
|
|
20240718,103700,615838100,20700,20700,20700,20700,52
|
|
20240718,103600,614761700,20700,20700,20700,20700,0
|
|
20240718,103500,614761700,20700,20700,20700,20700,17
|
|
20240718,103400,614409800,20700,20700,20700,20700,2
|
|
20240718,103300,614368400,20700,20700,20700,20700,20
|
|
20240718,103200,613954400,20700,20700,20700,20700,58
|
|
20240718,103100,612753800,20700,20700,20700,20700,1
|
|
20240718,103000,612733100,20700,20700,20700,20700,15
|
|
20240718,102900,612422600,20700,20700,20700,20700,25
|
|
20240718,102800,611905100,20700,20700,20700,20700,20
|
|
20240718,102700,611491100,20700,20700,20700,20700,5
|
|
20240718,102600,611387600,20700,20700,20700,20700,8
|
|
20240718,102500,611222000,20700,20700,20700,20700,16
|
|
20240718,102400,610890800,20650,20650,20650,20650,1
|
|
20240718,102300,610870150,20600,20600,20600,20600,34
|
|
20240718,102200,610169750,20650,20650,20650,20650,19
|
|
20240718,102100,609777400,20650,20650,20650,20650,25
|
|
20240718,102000,609261150,20700,20600,20700,20600,194
|
|
20240718,101900,605262350,20550,20700,20700,20550,1010
|
|
20240718,101800,584468200,20700,20800,20800,20700,130
|
|
20240718,101700,581770700,20800,20800,20800,20800,4
|
|
20240718,101600,581687500,20750,20750,20750,20750,121
|
|
20240718,101500,579176750,20800,20800,20800,20800,54
|
|
20240718,101400,578053550,20750,20850,20850,20750,145
|
|
20240718,101300,575035750,20900,20850,20900,20850,82
|
|
20240718,101200,573325950,20900,20950,20950,20900,1370
|
|
20240718,101100,544658400,21000,21000,21000,21000,21
|
|
20240718,101000,544217400,21000,21000,21000,21000,15
|
|
20240718,100900,543902400,21000,21000,21000,20950,255
|
|
20240718,100800,538549900,21000,21000,21000,21000,0
|
|
20240718,100700,538549900,21000,21000,21000,21000,720
|
|
20240718,100600,523429900,21050,21050,21050,21050,6
|
|
20240718,100500,523303600,21150,21150,21150,21150,10
|
|
20240718,100400,523092100,21050,21100,21100,21000,166
|
|
20240718,100300,519600800,21100,21100,21100,21100,0
|
|
20240718,100200,519600800,21100,21100,21100,21000,51
|
|
20240718,100100,518528600,21050,21050,21050,21050,13
|
|
20240718,100000,518254950,21100,21100,21100,21100,4
|
|
20240718,095900,518170550,21000,21000,21000,21000,0
|
|
20240718,095800,518170550,21000,21100,21100,21000,195
|
|
20240718,095700,514060150,21050,21050,21100,21050,504
|
|
20240718,095600,503449100,21100,21100,21100,21100,13
|
|
20240718,095500,503174800,21150,21100,21150,21100,58
|
|
20240718,095400,501948750,21150,21150,21150,21150,5
|
|
20240718,095300,501843000,21150,21150,21150,21150,8
|
|
20240718,095200,501673800,21150,21100,21150,21050,221
|
|
20240718,095100,497020650,21100,21100,21100,21050,413
|
|
20240718,095000,488313900,21150,21200,21200,21150,57
|
|
20240718,094900,487107800,21200,21150,21200,21150,356
|
|
20240718,094800,479574700,21200,21250,21300,21200,666
|
|
20240718,094700,465438350,21200,21200,21200,21200,0
|
|
20240718,094600,465438350,21200,21300,21300,21200,380
|
|
20240718,094500,457365850,21300,21250,21300,21250,36
|
|
20240718,094400,456599100,21300,21300,21300,21300,28
|
|
20240718,094300,456002700,21300,21300,21300,21300,28
|
|
20240718,094200,455406300,21300,21300,21300,21300,31
|
|
20240718,094100,454746000,21300,21300,21300,21300,39
|
|
20240718,094000,453915300,21300,21350,21350,21300,495
|
|
20240718,093900,443355300,21300,21300,21300,21300,409
|
|
20240718,093800,434643600,21300,21300,21350,21300,15
|
|
20240718,093700,434324050,21300,21200,21300,21150,566
|
|
20240718,093600,422302350,21200,21300,21300,21200,359
|
|
20240718,093500,414670050,21400,21400,21400,21400,66
|
|
20240718,093400,413257650,21400,21400,21400,21300,739
|
|
20240718,093300,397463050,21450,21200,21450,21200,2981
|
|
20240718,093200,333785550,21150,21100,21150,21050,190
|
|
20240718,093100,329776050,21150,21200,21200,21150,439
|
|
20240718,093000,320479700,21200,21200,21300,21200,360
|
|
20240718,092900,312836450,21300,21300,21300,21200,140
|
|
20240718,092800,309860000,21200,21200,21250,21200,146
|
|
20240718,092700,306764300,21200,21200,21300,21200,666
|
|
20240718,092600,292595250,21200,21150,21200,21100,1172
|
|
20240718,092500,267785600,21150,21150,21150,21050,611
|
|
20240718,092400,254898550,21150,21100,21150,21100,653
|
|
20240718,092300,241118650,21100,21150,21150,21100,368
|
|
20240718,092200,233345150,21100,21100,21100,21100,28
|
|
20240718,092100,232754350,21150,21150,21200,21150,60
|
|
20240718,092000,231483150,21200,21250,21250,21100,201
|
|
20240718,091900,227222050,21200,21250,21250,21200,161
|
|
20240718,091800,223803950,21200,21200,21200,21200,24
|
|
20240718,091700,223295150,21200,21200,21200,21200,219
|
|
20240718,091600,218652350,21200,21200,21200,21150,493
|
|
20240718,091500,208218600,21200,21200,21200,21200,11
|
|
20240718,091400,207985400,21200,21200,21200,21150,435
|
|
20240718,091300,198772000,21150,21100,21150,21100,206
|
|
20240718,091200,194417800,21100,21300,21300,21100,568
|
|
20240718,091100,182428800,21300,21000,21300,21000,1898
|
|
20240718,091000,142504200,21000,20800,21000,20750,240
|
|
20240718,090900,137497850,20750,20800,20800,20750,525
|
|
20240718,090800,126601600,20800,20800,20800,20800,14
|
|
20240718,090700,126310400,20800,20950,20950,20750,397
|
|
20240718,090600,118048600,20900,21000,21000,20900,50
|
|
20240718,090500,117002650,20950,21000,21000,20900,518
|
|
20240718,090400,106159050,21000,21000,21000,21000,119
|
|
20240718,090300,103660050,20850,21000,21000,20850,404
|
|
20240718,090200,95176650,20850,20800,20950,20800,1722
|
|
20240718,090100,59271050,20750,20850,20850,20700,701
|
|
20240718,090000,44655600,20750,20800,20850,20750,2147
|