753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,213000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,212900,27922380750,30350,30350,30350,30350,0
|
|
20240718,212800,27922380750,30350,30350,30350,30350,0
|
|
20240718,212700,27922380750,30350,30350,30350,30350,0
|
|
20240718,212600,27922380750,30350,30350,30350,30350,0
|
|
20240718,212500,27922380750,30350,30350,30350,30350,0
|
|
20240718,212400,27922380750,30350,30350,30350,30350,0
|
|
20240718,212300,27922380750,30350,30350,30350,30350,0
|
|
20240718,212200,27922380750,30350,30350,30350,30350,0
|
|
20240718,212100,27922380750,30350,30350,30350,30350,0
|
|
20240718,212000,27922380750,30350,30350,30350,30350,0
|
|
20240718,211900,27922380750,30350,30350,30350,30350,0
|
|
20240718,211800,27922380750,30350,30350,30350,30350,0
|
|
20240718,211700,27922380750,30350,30350,30350,30350,0
|
|
20240718,211600,27922380750,30350,30350,30350,30350,0
|
|
20240718,211500,27922380750,30350,30350,30350,30350,0
|
|
20240718,211400,27922380750,30350,30350,30350,30350,0
|
|
20240718,211300,27922380750,30350,30350,30350,30350,0
|
|
20240718,211200,27922380750,30350,30350,30350,30350,0
|
|
20240718,211100,27922380750,30350,30350,30350,30350,0
|
|
20240718,211000,27922380750,30350,30350,30350,30350,0
|
|
20240718,210900,27922380750,30350,30350,30350,30350,0
|
|
20240718,210800,27922380750,30350,30350,30350,30350,0
|
|
20240718,210700,27922380750,30350,30350,30350,30350,0
|
|
20240718,210600,27922380750,30350,30350,30350,30350,0
|
|
20240718,210500,27922380750,30350,30350,30350,30350,0
|
|
20240718,210400,27922380750,30350,30350,30350,30350,0
|
|
20240718,210300,27922380750,30350,30350,30350,30350,0
|
|
20240718,210200,27922380750,30350,30350,30350,30350,0
|
|
20240718,210100,27922380750,30350,30350,30350,30350,0
|
|
20240718,210000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,205900,27922380750,30350,30350,30350,30350,0
|
|
20240718,205800,27922380750,30350,30350,30350,30350,0
|
|
20240718,205700,27922380750,30350,30350,30350,30350,0
|
|
20240718,205600,27922380750,30350,30350,30350,30350,0
|
|
20240718,205500,27922380750,30350,30350,30350,30350,0
|
|
20240718,205400,27922380750,30350,30350,30350,30350,0
|
|
20240718,205300,27922380750,30350,30350,30350,30350,0
|
|
20240718,205200,27922380750,30350,30350,30350,30350,0
|
|
20240718,205100,27922380750,30350,30350,30350,30350,0
|
|
20240718,205000,27922380750,30350,30350,30350,30350,0
|
|
20240718,204900,27922380750,30350,30350,30350,30350,0
|
|
20240718,204800,27922380750,30350,30350,30350,30350,0
|
|
20240718,204700,27922380750,30350,30350,30350,30350,0
|
|
20240718,204600,27922380750,30350,30350,30350,30350,0
|
|
20240718,204500,27922380750,30350,30350,30350,30350,0
|
|
20240718,204400,27922380750,30350,30350,30350,30350,0
|
|
20240718,204300,27922380750,30350,30350,30350,30350,0
|
|
20240718,204200,27922380750,30350,30350,30350,30350,0
|
|
20240718,204100,27922380750,30350,30350,30350,30350,0
|
|
20240718,204000,27922380750,30350,30350,30350,30350,0
|
|
20240718,203900,27922380750,30350,30350,30350,30350,0
|
|
20240718,203800,27922380750,30350,30350,30350,30350,0
|
|
20240718,203700,27922380750,30350,30350,30350,30350,0
|
|
20240718,203600,27922380750,30350,30350,30350,30350,0
|
|
20240718,203500,27922380750,30350,30350,30350,30350,0
|
|
20240718,203400,27922380750,30350,30350,30350,30350,0
|
|
20240718,203300,27922380750,30350,30350,30350,30350,0
|
|
20240718,203200,27922380750,30350,30350,30350,30350,0
|
|
20240718,203100,27922380750,30350,30350,30350,30350,0
|
|
20240718,203000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,202900,27922380750,30350,30350,30350,30350,0
|
|
20240718,202800,27922380750,30350,30350,30350,30350,0
|
|
20240718,202700,27922380750,30350,30350,30350,30350,0
|
|
20240718,202600,27922380750,30350,30350,30350,30350,0
|
|
20240718,202500,27922380750,30350,30350,30350,30350,0
|
|
20240718,202400,27922380750,30350,30350,30350,30350,0
|
|
20240718,202300,27922380750,30350,30350,30350,30350,0
|
|
20240718,202200,27922380750,30350,30350,30350,30350,0
|
|
20240718,202100,27922380750,30350,30350,30350,30350,0
|
|
20240718,202000,27922380750,30350,30350,30350,30350,0
|
|
20240718,201900,27922380750,30350,30350,30350,30350,0
|
|
20240718,201800,27922380750,30350,30350,30350,30350,0
|
|
20240718,201700,27922380750,30350,30350,30350,30350,0
|
|
20240718,201600,27922380750,30350,30350,30350,30350,0
|
|
20240718,201500,27922380750,30350,30350,30350,30350,0
|
|
20240718,201400,27922380750,30350,30350,30350,30350,0
|
|
20240718,201300,27922380750,30350,30350,30350,30350,0
|
|
20240718,201200,27922380750,30350,30350,30350,30350,0
|
|
20240718,201100,27922380750,30350,30350,30350,30350,0
|
|
20240718,201000,27922380750,30350,30350,30350,30350,0
|
|
20240718,200900,27922380750,30350,30350,30350,30350,0
|
|
20240718,200800,27922380750,30350,30350,30350,30350,0
|
|
20240718,200700,27922380750,30350,30350,30350,30350,0
|
|
20240718,200600,27922380750,30350,30350,30350,30350,0
|
|
20240718,200500,27922380750,30350,30350,30350,30350,0
|
|
20240718,200400,27922380750,30350,30350,30350,30350,0
|
|
20240718,200300,27922380750,30350,30350,30350,30350,0
|
|
20240718,200200,27922380750,30350,30350,30350,30350,0
|
|
20240718,200100,27922380750,30350,30350,30350,30350,0
|
|
20240718,200000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,195900,27922380750,30350,30350,30350,30350,0
|
|
20240718,195800,27922380750,30350,30350,30350,30350,0
|
|
20240718,195700,27922380750,30350,30350,30350,30350,0
|
|
20240718,195600,27922380750,30350,30350,30350,30350,0
|
|
20240718,195500,27922380750,30350,30350,30350,30350,0
|
|
20240718,195400,27922380750,30350,30350,30350,30350,0
|
|
20240718,195300,27922380750,30350,30350,30350,30350,0
|
|
20240718,195200,27922380750,30350,30350,30350,30350,0
|
|
20240718,195100,27922380750,30350,30350,30350,30350,0
|
|
20240718,195000,27922380750,30350,30350,30350,30350,0
|
|
20240718,194900,27922380750,30350,30350,30350,30350,0
|
|
20240718,194800,27922380750,30350,30350,30350,30350,0
|
|
20240718,194700,27922380750,30350,30350,30350,30350,0
|
|
20240718,194600,27922380750,30350,30350,30350,30350,0
|
|
20240718,194500,27922380750,30350,30350,30350,30350,0
|
|
20240718,194400,27922380750,30350,30350,30350,30350,0
|
|
20240718,194300,27922380750,30350,30350,30350,30350,0
|
|
20240718,194200,27922380750,30350,30350,30350,30350,0
|
|
20240718,194100,27922380750,30350,30350,30350,30350,0
|
|
20240718,194000,27922380750,30350,30350,30350,30350,0
|
|
20240718,193900,27922380750,30350,30350,30350,30350,0
|
|
20240718,193800,27922380750,30350,30350,30350,30350,0
|
|
20240718,193700,27922380750,30350,30350,30350,30350,0
|
|
20240718,193600,27922380750,30350,30350,30350,30350,0
|
|
20240718,193500,27922380750,30350,30350,30350,30350,0
|
|
20240718,193400,27922380750,30350,30350,30350,30350,0
|
|
20240718,193300,27922380750,30350,30350,30350,30350,0
|
|
20240718,193200,27922380750,30350,30350,30350,30350,0
|
|
20240718,193100,27922380750,30350,30350,30350,30350,0
|
|
20240718,193000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,192900,27922380750,30350,30350,30350,30350,0
|
|
20240718,192800,27922380750,30350,30350,30350,30350,0
|
|
20240718,192700,27922380750,30350,30350,30350,30350,0
|
|
20240718,192600,27922380750,30350,30350,30350,30350,0
|
|
20240718,192500,27922380750,30350,30350,30350,30350,0
|
|
20240718,192400,27922380750,30350,30350,30350,30350,0
|
|
20240718,192300,27922380750,30350,30350,30350,30350,0
|
|
20240718,192200,27922380750,30350,30350,30350,30350,0
|
|
20240718,192100,27922380750,30350,30350,30350,30350,0
|
|
20240718,192000,27922380750,30350,30350,30350,30350,0
|
|
20240718,191900,27922380750,30350,30350,30350,30350,0
|
|
20240718,191800,27922380750,30350,30350,30350,30350,0
|
|
20240718,191700,27922380750,30350,30350,30350,30350,0
|
|
20240718,191600,27922380750,30350,30350,30350,30350,0
|
|
20240718,191500,27922380750,30350,30350,30350,30350,0
|
|
20240718,191400,27922380750,30350,30350,30350,30350,0
|
|
20240718,191300,27922380750,30350,30350,30350,30350,0
|
|
20240718,191200,27922380750,30350,30350,30350,30350,0
|
|
20240718,191100,27922380750,30350,30350,30350,30350,0
|
|
20240718,191000,27922380750,30350,30350,30350,30350,0
|
|
20240718,190900,27922380750,30350,30350,30350,30350,0
|
|
20240718,190800,27922380750,30350,30350,30350,30350,0
|
|
20240718,190700,27922380750,30350,30350,30350,30350,0
|
|
20240718,190600,27922380750,30350,30350,30350,30350,0
|
|
20240718,190500,27922380750,30350,30350,30350,30350,0
|
|
20240718,190400,27922380750,30350,30350,30350,30350,0
|
|
20240718,190300,27922380750,30350,30350,30350,30350,0
|
|
20240718,190200,27922380750,30350,30350,30350,30350,0
|
|
20240718,190100,27922380750,30350,30350,30350,30350,0
|
|
20240718,190000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,185900,27922380750,30350,30350,30350,30350,0
|
|
20240718,185800,27922380750,30350,30350,30350,30350,0
|
|
20240718,185700,27922380750,30350,30350,30350,30350,0
|
|
20240718,185600,27922380750,30350,30350,30350,30350,0
|
|
20240718,185500,27922380750,30350,30350,30350,30350,0
|
|
20240718,185400,27922380750,30350,30350,30350,30350,0
|
|
20240718,185300,27922380750,30350,30350,30350,30350,0
|
|
20240718,185200,27922380750,30350,30350,30350,30350,0
|
|
20240718,185100,27922380750,30350,30350,30350,30350,0
|
|
20240718,185000,27922380750,30350,30350,30350,30350,0
|
|
20240718,184900,27922380750,30350,30350,30350,30350,0
|
|
20240718,184800,27922380750,30350,30350,30350,30350,0
|
|
20240718,184700,27922380750,30350,30350,30350,30350,0
|
|
20240718,184600,27922380750,30350,30350,30350,30350,0
|
|
20240718,184500,27922380750,30350,30350,30350,30350,0
|
|
20240718,184400,27922380750,30350,30350,30350,30350,0
|
|
20240718,184300,27922380750,30350,30350,30350,30350,0
|
|
20240718,184200,27922380750,30350,30350,30350,30350,0
|
|
20240718,184100,27922380750,30350,30350,30350,30350,0
|
|
20240718,184000,27922380750,30350,30350,30350,30350,0
|
|
20240718,183900,27922380750,30350,30350,30350,30350,0
|
|
20240718,183800,27922380750,30350,30350,30350,30350,0
|
|
20240718,183700,27922380750,30350,30350,30350,30350,0
|
|
20240718,183600,27922380750,30350,30350,30350,30350,0
|
|
20240718,183500,27922380750,30350,30350,30350,30350,0
|
|
20240718,183400,27922380750,30350,30350,30350,30350,0
|
|
20240718,183300,27922380750,30350,30350,30350,30350,0
|
|
20240718,183200,27922380750,30350,30350,30350,30350,0
|
|
20240718,183100,27922380750,30350,30350,30350,30350,0
|
|
20240718,183000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,182900,27922380750,30350,30350,30350,30350,0
|
|
20240718,182800,27922380750,30350,30350,30350,30350,0
|
|
20240718,182700,27922380750,30350,30350,30350,30350,0
|
|
20240718,182600,27922380750,30350,30350,30350,30350,0
|
|
20240718,182500,27922380750,30350,30350,30350,30350,0
|
|
20240718,182400,27922380750,30350,30350,30350,30350,0
|
|
20240718,182300,27922380750,30350,30350,30350,30350,0
|
|
20240718,182200,27922380750,30350,30350,30350,30350,0
|
|
20240718,182100,27922380750,30350,30350,30350,30350,0
|
|
20240718,182000,27922380750,30350,30350,30350,30350,0
|
|
20240718,181900,27922380750,30350,30350,30350,30350,0
|
|
20240718,181800,27922380750,30350,30350,30350,30350,0
|
|
20240718,181700,27922380750,30350,30350,30350,30350,0
|
|
20240718,181600,27922380750,30350,30350,30350,30350,0
|
|
20240718,181500,27922380750,30350,30350,30350,30350,0
|
|
20240718,181400,27922380750,30350,30350,30350,30350,0
|
|
20240718,181300,27922380750,30350,30350,30350,30350,0
|
|
20240718,181200,27922380750,30350,30350,30350,30350,0
|
|
20240718,181100,27922380750,30350,30350,30350,30350,0
|
|
20240718,181000,27922380750,30350,30350,30350,30350,0
|
|
20240718,180900,27922380750,30350,30350,30350,30350,0
|
|
20240718,180800,27922380750,30350,30350,30350,30350,0
|
|
20240718,180700,27922380750,30350,30350,30350,30350,0
|
|
20240718,180600,27922380750,30350,30350,30350,30350,0
|
|
20240718,180500,27922380750,30350,30350,30350,30350,0
|
|
20240718,180400,27922380750,30350,30350,30350,30350,0
|
|
20240718,180300,27922380750,30350,30350,30350,30350,0
|
|
20240718,180200,27922380750,30350,30350,30350,30350,0
|
|
20240718,180100,27922380750,30350,30350,30350,30350,0
|
|
20240718,180000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,175900,27922380750,30350,30350,30350,30350,0
|
|
20240718,175800,27922380750,30350,30350,30350,30350,0
|
|
20240718,175700,27922380750,30350,30350,30350,30350,0
|
|
20240718,175600,27922380750,30350,30350,30350,30350,0
|
|
20240718,175500,27922380750,30350,30350,30350,30350,0
|
|
20240718,175400,27922380750,30350,30350,30350,30350,0
|
|
20240718,175300,27922380750,30350,30350,30350,30350,0
|
|
20240718,175200,27922380750,30350,30350,30350,30350,0
|
|
20240718,175100,27922380750,30350,30350,30350,30350,0
|
|
20240718,175000,27922380750,30350,30350,30350,30350,0
|
|
20240718,174900,27922380750,30350,30350,30350,30350,0
|
|
20240718,174800,27922380750,30350,30350,30350,30350,0
|
|
20240718,174700,27922380750,30350,30350,30350,30350,0
|
|
20240718,174600,27922380750,30350,30350,30350,30350,0
|
|
20240718,174500,27922380750,30350,30350,30350,30350,0
|
|
20240718,174400,27922380750,30350,30350,30350,30350,0
|
|
20240718,174300,27922380750,30350,30350,30350,30350,0
|
|
20240718,174200,27922380750,30350,30350,30350,30350,0
|
|
20240718,174100,27922380750,30350,30350,30350,30350,0
|
|
20240718,174000,27922380750,30350,30350,30350,30350,0
|
|
20240718,173900,27922380750,30350,30350,30350,30350,0
|
|
20240718,173800,27922380750,30350,30350,30350,30350,0
|
|
20240718,173700,27922380750,30350,30350,30350,30350,0
|
|
20240718,173600,27922380750,30350,30350,30350,30350,0
|
|
20240718,173500,27922380750,30350,30350,30350,30350,0
|
|
20240718,173400,27922380750,30350,30350,30350,30350,0
|
|
20240718,173300,27922380750,30350,30350,30350,30350,0
|
|
20240718,173200,27922380750,30350,30350,30350,30350,0
|
|
20240718,173100,27922380750,30350,30350,30350,30350,0
|
|
20240718,173000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,172900,27922380750,30350,30350,30350,30350,0
|
|
20240718,172800,27922380750,30350,30350,30350,30350,0
|
|
20240718,172700,27922380750,30350,30350,30350,30350,0
|
|
20240718,172600,27922380750,30350,30350,30350,30350,0
|
|
20240718,172500,27922380750,30350,30350,30350,30350,0
|
|
20240718,172400,27922380750,30350,30350,30350,30350,0
|
|
20240718,172300,27922380750,30350,30350,30350,30350,0
|
|
20240718,172200,27922380750,30350,30350,30350,30350,0
|
|
20240718,172100,27922380750,30350,30350,30350,30350,0
|
|
20240718,172000,27922380750,30350,30350,30350,30350,0
|
|
20240718,171900,27922380750,30350,30350,30350,30350,0
|
|
20240718,171800,27922380750,30350,30350,30350,30350,0
|
|
20240718,171700,27922380750,30350,30350,30350,30350,0
|
|
20240718,171600,27922380750,30350,30350,30350,30350,0
|
|
20240718,171500,27922380750,30350,30350,30350,30350,0
|
|
20240718,171400,27922380750,30350,30350,30350,30350,0
|
|
20240718,171300,27922380750,30350,30350,30350,30350,0
|
|
20240718,171200,27922380750,30350,30350,30350,30350,0
|
|
20240718,171100,27922380750,30350,30350,30350,30350,0
|
|
20240718,171000,27922380750,30350,30350,30350,30350,0
|
|
20240718,170900,27922380750,30350,30350,30350,30350,0
|
|
20240718,170800,27922380750,30350,30350,30350,30350,0
|
|
20240718,170700,27922380750,30350,30350,30350,30350,0
|
|
20240718,170600,27922380750,30350,30350,30350,30350,0
|
|
20240718,170500,27922380750,30350,30350,30350,30350,0
|
|
20240718,170400,27922380750,30350,30350,30350,30350,0
|
|
20240718,170300,27922380750,30350,30350,30350,30350,0
|
|
20240718,170200,27922380750,30350,30350,30350,30350,0
|
|
20240718,170100,27922380750,30350,30350,30350,30350,0
|
|
20240718,170000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,165900,27922380750,30350,30350,30350,30350,0
|
|
20240718,165800,27922380750,30350,30350,30350,30350,0
|
|
20240718,165700,27922380750,30350,30350,30350,30350,0
|
|
20240718,165600,27922380750,30350,30350,30350,30350,0
|
|
20240718,165500,27922380750,30350,30350,30350,30350,0
|
|
20240718,165400,27922380750,30350,30350,30350,30350,0
|
|
20240718,165300,27922380750,30350,30350,30350,30350,0
|
|
20240718,165200,27922380750,30350,30350,30350,30350,0
|
|
20240718,165100,27922380750,30350,30350,30350,30350,0
|
|
20240718,165000,27922380750,30350,30350,30350,30350,0
|
|
20240718,164900,27922380750,30350,30350,30350,30350,0
|
|
20240718,164800,27922380750,30350,30350,30350,30350,0
|
|
20240718,164700,27922380750,30350,30350,30350,30350,0
|
|
20240718,164600,27922380750,30350,30350,30350,30350,0
|
|
20240718,164500,27922380750,30350,30350,30350,30350,0
|
|
20240718,164400,27922380750,30350,30350,30350,30350,0
|
|
20240718,164300,27922380750,30350,30350,30350,30350,0
|
|
20240718,164200,27922380750,30350,30350,30350,30350,0
|
|
20240718,164100,27922380750,30350,30350,30350,30350,0
|
|
20240718,164000,27922380750,30350,30350,30350,30350,0
|
|
20240718,163900,27922380750,30350,30350,30350,30350,0
|
|
20240718,163800,27922380750,30350,30350,30350,30350,0
|
|
20240718,163700,27922380750,30350,30350,30350,30350,0
|
|
20240718,163600,27922380750,30350,30350,30350,30350,0
|
|
20240718,163500,27922380750,30350,30350,30350,30350,0
|
|
20240718,163400,27922380750,30350,30350,30350,30350,0
|
|
20240718,163300,27922380750,30350,30350,30350,30350,0
|
|
20240718,163200,27922380750,30350,30350,30350,30350,0
|
|
20240718,163100,27922380750,30350,30350,30350,30350,0
|
|
20240718,163000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,162900,27922380750,30350,30350,30350,30350,0
|
|
20240718,162800,27922380750,30350,30350,30350,30350,0
|
|
20240718,162700,27922380750,30350,30350,30350,30350,0
|
|
20240718,162600,27922380750,30350,30350,30350,30350,0
|
|
20240718,162500,27922380750,30350,30350,30350,30350,0
|
|
20240718,162400,27922380750,30350,30350,30350,30350,0
|
|
20240718,162300,27922380750,30350,30350,30350,30350,0
|
|
20240718,162200,27922380750,30350,30350,30350,30350,0
|
|
20240718,162100,27922380750,30350,30350,30350,30350,0
|
|
20240718,162000,27922380750,30350,30350,30350,30350,0
|
|
20240718,161900,27922380750,30350,30350,30350,30350,0
|
|
20240718,161800,27922380750,30350,30350,30350,30350,0
|
|
20240718,161700,27922380750,30350,30350,30350,30350,0
|
|
20240718,161600,27922380750,30350,30350,30350,30350,0
|
|
20240718,161500,27922380750,30350,30350,30350,30350,0
|
|
20240718,161400,27922380750,30350,30350,30350,30350,0
|
|
20240718,161300,27922380750,30350,30350,30350,30350,0
|
|
20240718,161200,27922380750,30350,30350,30350,30350,0
|
|
20240718,161100,27922380750,30350,30350,30350,30350,0
|
|
20240718,161000,27922380750,30350,30350,30350,30350,0
|
|
20240718,160900,27922380750,30350,30350,30350,30350,0
|
|
20240718,160800,27922380750,30350,30350,30350,30350,0
|
|
20240718,160700,27922380750,30350,30350,30350,30350,0
|
|
20240718,160600,27922380750,30350,30350,30350,30350,0
|
|
20240718,160500,27922380750,30350,30350,30350,30350,0
|
|
20240718,160400,27922380750,30350,30350,30350,30350,0
|
|
20240718,160300,27922380750,30350,30350,30350,30350,0
|
|
20240718,160200,27922380750,30350,30350,30350,30350,0
|
|
20240718,160100,27922380750,30350,30350,30350,30350,0
|
|
20240718,160000,27922380750,30350,30350,30350,30350,11421
|
|
20240718,155900,27922380750,30350,30350,30350,30350,0
|
|
20240718,155800,27922380750,30350,30350,30350,30350,0
|
|
20240718,155700,27922380750,30350,30350,30350,30350,0
|
|
20240718,155600,27922380750,30350,30350,30350,30350,0
|
|
20240718,155500,27922380750,30350,30350,30350,30350,0
|
|
20240718,155400,27922380750,30350,30350,30350,30350,0
|
|
20240718,155300,27922380750,30350,30350,30350,30350,0
|
|
20240718,155200,27922380750,30350,30350,30350,30350,0
|
|
20240718,155100,27922380750,30350,30350,30350,30350,0
|
|
20240718,155000,27922380750,30350,30350,30350,30350,0
|
|
20240718,154900,27922380750,30350,30350,30350,30350,0
|
|
20240718,154800,27922380750,30350,30350,30350,30350,0
|
|
20240718,154700,27922380750,30350,30350,30350,30350,0
|
|
20240718,154600,27922380750,30350,30350,30350,30350,0
|
|
20240718,154500,27922380750,30350,30350,30350,30350,0
|
|
20240718,154400,27922380750,30350,30350,30350,30350,0
|
|
20240718,154300,27922380750,30350,30350,30350,30350,0
|
|
20240718,154200,27922380750,30350,30350,30350,30350,0
|
|
20240718,154100,27922380750,30350,30350,30350,30350,0
|
|
20240718,154000,27922380750,30350,30350,30350,30350,0
|
|
20240718,153900,27922380750,30350,30350,30350,30350,0
|
|
20240718,153800,27922380750,30350,30350,30350,30350,0
|
|
20240718,153700,27922380750,30350,30350,30350,30350,0
|
|
20240718,153600,27922380750,30350,30350,30350,30350,0
|
|
20240718,153500,27922380750,30350,30350,30350,30350,0
|
|
20240718,153400,27922380750,30350,30350,30350,30350,0
|
|
20240718,153300,27922380750,30350,30350,30350,30350,0
|
|
20240718,153200,27922380750,30350,30350,30350,30350,0
|
|
20240718,153100,27922380750,30350,30350,30350,30350,0
|
|
20240718,153000,27922380750,30350,30350,30350,30350,22842
|
|
20240718,152900,27575753400,30300,30300,30300,30300,0
|
|
20240718,152800,27575753400,30300,30300,30300,30300,0
|
|
20240718,152700,27575753400,30300,30300,30300,30300,0
|
|
20240718,152600,27575753400,30300,30300,30300,30300,0
|
|
20240718,152500,27575753400,30300,30300,30300,30300,0
|
|
20240718,152400,27575753400,30300,30300,30300,30300,0
|
|
20240718,152300,27575753400,30300,30300,30300,30300,0
|
|
20240718,152200,27575753400,30300,30300,30300,30300,0
|
|
20240718,152100,27575753400,30300,30300,30300,30300,0
|
|
20240718,152000,27575753400,30300,30300,30300,30300,0
|
|
20240718,151900,27575753400,30300,30450,30450,30200,10794
|
|
20240718,151800,27249028900,30400,30500,30650,30400,3914
|
|
20240718,151700,27129626300,30500,30450,30550,30450,3504
|
|
20240718,151600,27022750700,30500,30600,30600,30450,2690
|
|
20240718,151500,26940696150,30550,30650,30750,30550,3442
|
|
20240718,151400,26835341050,30700,30550,30800,30550,6598
|
|
20240718,151300,26632933200,30550,30650,30700,30500,3351
|
|
20240718,151200,26530481800,30650,30350,30650,30350,3036
|
|
20240718,151100,26437689850,30350,30600,30650,30350,4474
|
|
20240718,151000,26301274700,30600,30600,30650,30500,4611
|
|
20240718,150900,26160282200,30550,30850,30950,30550,6577
|
|
20240718,150800,25957901000,30850,31000,31100,30750,9939
|
|
20240718,150700,25650170350,31000,30600,31300,30600,32688
|
|
20240718,150600,24636058400,30650,30250,30650,30150,5547
|
|
20240718,150500,24467454600,30250,30200,30250,30100,2978
|
|
20240718,150400,24377546850,30150,30250,30350,30100,5692
|
|
20240718,150300,24205536400,30250,30100,30350,30100,2232
|
|
20240718,150200,24138025300,30100,30000,30250,30000,4024
|
|
20240718,150100,24016819050,30050,29900,30100,29750,8760
|
|
20240718,150000,23754667400,29900,30450,30450,29850,9659
|
|
20240718,145900,23464165100,30400,30250,30550,30250,3064
|
|
20240718,145800,23370894100,30250,30200,30400,30200,2075
|
|
20240718,145700,23308049600,30200,30400,30400,30000,4975
|
|
20240718,145600,23158107900,30350,30550,30650,30250,7167
|
|
20240718,145500,22939701950,30650,30450,30750,30400,6660
|
|
20240718,145400,22736076200,30450,30600,30600,30200,5608
|
|
20240718,145300,22565646600,30600,30800,30950,30500,11054
|
|
20240718,145200,22225412500,30850,30550,30850,30400,12860
|
|
20240718,145100,21831306650,30550,30200,30600,30150,6276
|
|
20240718,145000,21640676700,30200,30400,30500,29750,19713
|
|
20240718,144900,21047539700,30400,30400,30450,30350,7245
|
|
20240718,144800,20827286350,30400,30600,30650,29800,23976
|
|
20240718,144700,20103287300,30650,30800,30950,30600,15486
|
|
20240718,144600,19626269750,30800,30500,30900,30450,17528
|
|
20240718,144500,19087870250,30550,31300,31350,30300,40076
|
|
20240718,144400,17859269300,31300,31850,31950,31250,38039
|
|
20240718,144300,16655583700,31850,31400,31950,31300,79556
|
|
20240718,144200,14136889750,31300,31300,31300,31300,0
|
|
20240718,144100,14136889750,31300,30950,31300,30900,7183
|
|
20240718,144000,13912600650,30900,31200,31300,30850,42190
|
|
20240718,143900,12599898200,31250,30050,31300,30050,70943
|
|
20240718,143800,10409934750,30050,30200,30250,29750,25484
|
|
20240718,143700,9643729950,30200,29800,30250,29500,22069
|
|
20240718,143600,8984122350,29700,29500,29950,29400,19496
|
|
20240718,143500,8404919950,29500,28800,29600,28700,20352
|
|
20240718,143400,7809044600,28950,28500,29000,28500,15456
|
|
20240718,143300,7364696000,28500,28250,28500,28250,3797
|
|
20240718,143200,7256962600,28250,28250,28300,28250,783
|
|
20240718,143100,7234837950,28200,28250,28250,28200,880
|
|
20240718,143000,7209984700,28300,28350,28350,28250,476
|
|
20240718,142900,7196512350,28350,28300,28350,28300,903
|
|
20240718,142800,7170945800,28350,28350,28400,28300,813
|
|
20240718,142700,7147908000,28350,28350,28400,28300,3194
|
|
20240718,142600,7057400950,28350,28300,28400,28300,1633
|
|
20240718,142500,7011127900,28300,28200,28300,28200,1090
|
|
20240718,142400,6980340200,28150,28200,28200,28150,667
|
|
20240718,142300,6961545350,28200,28200,28200,28150,323
|
|
20240718,142200,6952449400,28200,28150,28200,28150,442
|
|
20240718,142100,6940004350,28150,28150,28150,28100,1081
|
|
20240718,142000,6909587500,28150,28050,28150,28050,627
|
|
20240718,141900,6891982100,28050,28000,28050,28000,415
|
|
20240718,141800,6880357650,28000,28000,28050,28000,601
|
|
20240718,141700,6863518250,28000,28050,28050,28000,410
|
|
20240718,141600,6852038050,28000,28000,28050,28000,89
|
|
20240718,141500,6849546000,28050,28050,28050,28050,1078
|
|
20240718,141400,6819308100,28100,28100,28150,28100,988
|
|
20240718,141300,6791545200,28150,28150,28150,28100,113
|
|
20240718,141200,6788364400,28150,28150,28150,28150,148
|
|
20240718,141100,6784198200,28100,28100,28150,28100,397
|
|
20240718,141000,6773042400,28150,28100,28150,28100,773
|
|
20240718,140900,6751309050,28100,28100,28100,28050,428
|
|
20240718,140800,6739287950,28100,28100,28100,28050,706
|
|
20240718,140700,6719455100,28100,28100,28100,28050,687
|
|
20240718,140600,6700157450,28050,27950,28200,27950,7154
|
|
20240718,140500,6499627850,27950,27800,28000,27800,1921
|
|
20240718,140400,6445991400,27850,27800,27850,27750,845
|
|
20240718,140300,6422500350,27800,27800,27800,27800,234
|
|
20240718,140200,6415995150,27800,27800,27850,27800,300
|
|
20240718,140100,6407655050,27800,27750,27800,27750,51
|
|
20240718,140000,6406239750,27750,27750,27800,27750,105
|
|
20240718,135900,6403325900,27750,27750,27800,27700,301
|
|
20240718,135800,6394973600,27750,27750,27750,27700,28
|
|
20240718,135700,6394196750,27750,27750,27750,27750,526
|
|
20240718,135600,6379600250,27750,27800,27800,27700,319
|
|
20240718,135500,6370756300,27800,27750,27800,27700,724
|
|
20240718,135400,6350691350,27700,27800,27800,27700,2045
|
|
20240718,135300,6294020900,27750,27750,27750,27750,21
|
|
20240718,135200,6293438150,27800,27750,27800,27750,222
|
|
20240718,135100,6287271550,27750,27800,27800,27750,202
|
|
20240718,135000,6281665950,27800,27750,27800,27700,650
|
|
20240718,134900,6263634750,27750,27750,27750,27700,230
|
|
20240718,134800,6257262550,27700,27750,27750,27700,307
|
|
20240718,134700,6248758600,27750,27750,27800,27700,253
|
|
20240718,134600,6241739200,27750,27750,27800,27750,517
|
|
20240718,134500,6227389900,27800,27750,27800,27750,477
|
|
20240718,134400,6214153100,27750,27800,27850,27750,79
|
|
20240718,134300,6211958100,27800,27750,27800,27750,478
|
|
20240718,134200,6198693450,27750,27800,27800,27750,381
|
|
20240718,134100,6188118300,27700,27750,27800,27700,1387
|
|
20240718,134000,6149653350,27750,27800,27800,27750,3833
|
|
20240718,133900,6043155400,27800,27800,27850,27800,45
|
|
20240718,133800,6041904150,27800,27800,27850,27800,174
|
|
20240718,133700,6037060450,27850,27850,27900,27850,97
|
|
20240718,133600,6034358850,27850,27800,27900,27800,90
|
|
20240718,133500,6031852450,27850,27850,27850,27850,109
|
|
20240718,133400,6028816800,27850,27900,27900,27800,606
|
|
20240718,133300,6011951550,27900,27900,27900,27900,363
|
|
20240718,133200,6001823850,27900,27850,27900,27850,200
|
|
20240718,133100,5996244400,27850,27800,27850,27800,271
|
|
20240718,133000,5988709900,27800,27850,27900,27800,453
|
|
20240718,132900,5976095000,27900,27900,27900,27900,9
|
|
20240718,132800,5975843900,27900,27900,27950,27900,256
|
|
20240718,132700,5968701350,27950,27850,27950,27850,493
|
|
20240718,132600,5954970150,27850,27850,27850,27850,504
|
|
20240718,132500,5940933750,27900,27850,27900,27850,334
|
|
20240718,132400,5931630900,27850,27900,27950,27850,181
|
|
20240718,132300,5926581050,27850,27900,27950,27850,606
|
|
20240718,132200,5909673450,27900,27950,27950,27900,148
|
|
20240718,132100,5905544200,27950,27900,27950,27900,250
|
|
20240718,132000,5898557800,27900,27900,27900,27800,190
|
|
20240718,131900,5893257400,27800,27800,27850,27800,989
|
|
20240718,131800,5865762200,27850,27950,27950,27850,994
|
|
20240718,131700,5838017650,28000,28000,28000,28000,5
|
|
20240718,131600,5837877650,28000,27950,28000,27950,75
|
|
20240718,131500,5835781350,28000,28000,28000,28000,12
|
|
20240718,131400,5835445350,27950,27950,27950,27950,178
|
|
20240718,131300,5830470250,27900,27950,27950,27900,90
|
|
20240718,131200,5827959150,27950,27950,27950,27900,70
|
|
20240718,131100,5826002800,27950,27900,27950,27900,379
|
|
20240718,131000,5815426750,27950,27950,27950,27900,126
|
|
20240718,130900,5811906200,27950,28000,28000,27950,366
|
|
20240718,130800,5801664850,28000,28000,28000,27950,77
|
|
20240718,130700,5799509000,28000,28050,28050,28000,453
|
|
20240718,130600,5786817650,28050,27850,28050,27850,1653
|
|
20240718,130500,5740600750,27900,27850,27900,27850,751
|
|
20240718,130400,5719655350,27900,27900,27900,27900,805
|
|
20240718,130300,5697195850,27900,27950,28000,27900,853
|
|
20240718,130200,5673379450,27900,28000,28000,27900,115
|
|
20240718,130100,5670169100,27950,27850,27950,27850,679
|
|
20240718,130000,5651199400,27900,27850,27900,27850,257
|
|
20240718,125900,5644034100,27900,27900,27900,27850,168
|
|
20240718,125800,5639354700,27850,27900,27900,27850,5
|
|
20240718,125700,5639215350,27950,27900,27950,27900,214
|
|
20240718,125600,5633244700,27900,27850,27900,27800,26
|
|
20240718,125500,5632520700,27850,27900,27900,27850,129
|
|
20240718,125400,5628928000,27900,27900,27900,27900,2
|
|
20240718,125300,5628872200,27850,27850,27850,27850,285
|
|
20240718,125200,5620934950,27850,27900,27900,27850,52
|
|
20240718,125100,5619484500,27900,27850,27900,27850,1481
|
|
20240718,125000,5578168250,27850,27800,27850,27800,1285
|
|
20240718,124900,5542417800,27850,27850,27850,27850,87
|
|
20240718,124800,5539994850,27850,27850,27900,27850,471
|
|
20240718,124700,5526877450,27850,27900,27900,27850,18
|
|
20240718,124600,5526375750,27900,27850,27900,27850,471
|
|
20240718,124500,5513255650,27850,27850,27850,27850,23
|
|
20240718,124400,5512615100,27900,27900,27900,27850,27
|
|
20240718,124300,5511863050,27850,27850,27850,27850,134
|
|
20240718,124200,5508131150,27850,27850,27900,27850,120
|
|
20240718,124100,5504789100,27850,27850,27850,27800,256
|
|
20240718,124000,5497660000,27800,27800,27850,27800,552
|
|
20240718,123900,5482307150,27850,27850,27850,27850,2
|
|
20240718,123800,5482251450,27800,27850,27850,27800,415
|
|
20240718,123700,5470708600,27850,27850,27850,27850,2
|
|
20240718,123600,5470652900,27850,27800,27850,27800,4
|
|
20240718,123500,5470541650,27850,27850,27850,27800,513
|
|
20240718,123400,5456277750,27850,27900,27900,27800,14
|
|
20240718,123300,5455888200,27900,27900,27900,27850,266
|
|
20240718,123200,5448479950,27900,27850,27900,27850,46
|
|
20240718,123100,5447196600,27900,27900,27900,27800,25
|
|
20240718,123000,5446500900,27800,27850,27850,27800,62
|
|
20240718,122900,5444775500,27850,27850,27900,27850,163
|
|
20240718,122800,5440235850,27850,27950,27950,27850,1047
|
|
20240718,122700,5411036000,27900,27950,27950,27900,87
|
|
20240718,122600,5408608500,27900,27950,27950,27900,219
|
|
20240718,122500,5402498350,27950,27900,27950,27900,52
|
|
20240718,122400,5401047400,27950,27950,27950,27950,73
|
|
20240718,122300,5399007050,27900,27950,27950,27900,105
|
|
20240718,122200,5396077450,27950,27900,27950,27900,83
|
|
20240718,122100,5393757650,27900,27950,27950,27900,83
|
|
20240718,122000,5391439050,27950,27950,27950,27900,226
|
|
20240718,121900,5385132350,27950,27900,27950,27900,80
|
|
20240718,121800,5382899950,27900,27900,27900,27900,443
|
|
20240718,121700,5370540250,27900,27850,27900,27850,287
|
|
20240718,121600,5362547250,27850,27900,27900,27850,355
|
|
20240718,121500,5352660450,27900,27900,27900,27900,307
|
|
20240718,121400,5344095150,27950,27850,27950,27850,259
|
|
20240718,121300,5336869300,27850,27950,27950,27850,639
|
|
20240718,121200,5319028650,28000,27900,28000,27900,493
|
|
20240718,121100,5305258150,27900,27850,27900,27850,497
|
|
20240718,121000,5291402750,27850,27800,27850,27800,142
|
|
20240718,120900,5287451650,27800,27800,27850,27800,314
|
|
20240718,120800,5278722300,27800,27800,27850,27800,633
|
|
20240718,120700,5261124850,27800,27750,27800,27750,54
|
|
20240718,120600,5259624450,27750,27750,27800,27750,209
|
|
20240718,120500,5253824500,27750,27750,27750,27750,138
|
|
20240718,120400,5249995000,27750,27700,27800,27700,408
|
|
20240718,120300,5238677000,27750,27750,27750,27700,114
|
|
20240718,120200,5235516100,27750,27700,27750,27700,65
|
|
20240718,120100,5233715000,27700,27750,27750,27700,394
|
|
20240718,120000,5222800650,27750,27700,27750,27700,99
|
|
20240718,115900,5220058300,27700,27750,27750,27650,297
|
|
20240718,115800,5211840450,27750,27750,27750,27700,688
|
|
20240718,115700,5192774600,27750,27750,27750,27700,29
|
|
20240718,115600,5191970200,27750,27750,27750,27700,34
|
|
20240718,115500,5191027150,27750,27750,27800,27700,268
|
|
20240718,115400,5183590150,27750,27700,27750,27650,262
|
|
20240718,115300,5176343200,27700,27800,27800,27700,1371
|
|
20240718,115200,5138349700,27850,27800,27850,27750,615
|
|
20240718,115100,5121254300,27850,27850,27850,27800,82
|
|
20240718,115000,5118973250,27850,27850,27850,27800,124
|
|
20240718,114900,5115522850,27850,27850,27850,27800,461
|
|
20240718,114800,5102706850,27850,27850,27850,27850,7
|
|
20240718,114700,5102511900,27850,27800,27850,27800,297
|
|
20240718,114600,5094255000,27800,27800,27850,27800,36
|
|
20240718,114500,5093254150,27800,27800,27850,27800,567
|
|
20240718,114400,5077490800,27800,27800,27800,27750,120
|
|
20240718,114300,5074156000,27800,27800,27800,27800,1
|
|
20240718,114200,5074128200,27750,27800,27800,27700,599
|
|
20240718,114100,5057505900,27800,27800,27800,27800,305
|
|
20240718,114000,5049026900,27800,27750,27800,27750,447
|
|
20240718,113900,5036615500,27750,27750,27750,27700,8
|
|
20240718,113800,5036393650,27750,27700,27750,27700,312
|
|
20240718,113700,5027751150,27700,27650,27700,27650,697
|
|
20240718,113600,5008469250,27700,27700,27750,27700,591
|
|
20240718,113500,4992098500,27700,27750,27750,27700,73
|
|
20240718,113400,4990076150,27750,27750,27800,27700,245
|
|
20240718,113300,4983279400,27750,27750,27750,27750,653
|
|
20240718,113200,4965158650,27750,27800,27850,27750,432
|
|
20240718,113100,4953164350,27800,27800,27800,27800,116
|
|
20240718,113000,4949939550,27800,27750,27800,27750,260
|
|
20240718,112900,4942712750,27800,27800,27800,27750,48
|
|
20240718,112800,4941378500,27800,27850,27850,27800,139
|
|
20240718,112700,4937513550,27850,27800,27850,27800,309
|
|
20240718,112600,4928923250,27800,27800,27800,27750,368
|
|
20240718,112500,4918705250,27850,27750,27850,27750,82
|
|
20240718,112400,4916429550,27700,27950,27950,27700,2340
|
|
20240718,112300,4851484050,27900,27950,27950,27900,458
|
|
20240718,112200,4838698050,27900,27950,27950,27900,88
|
|
20240718,112100,4836242700,27900,27950,27950,27900,42
|
|
20240718,112000,4835069950,27950,27950,27950,27900,59
|
|
20240718,111900,4833423150,27900,27950,27950,27900,89
|
|
20240718,111800,4830939800,27950,27950,27950,27950,114
|
|
20240718,111700,4827753500,27950,27950,27950,27950,87
|
|
20240718,111600,4825321850,27950,28000,28050,27950,39
|
|
20240718,111500,4824228900,28100,27950,28100,27950,9
|
|
20240718,111400,4823977200,27900,28050,28050,27900,1146
|
|
20240718,111300,4791927650,28000,28050,28100,28000,158
|
|
20240718,111200,4787496600,28050,28050,28050,28050,274
|
|
20240718,111100,4779810900,28050,28100,28100,28050,332
|
|
20240718,111000,4770498000,28050,28050,28100,28050,231
|
|
20240718,110900,4764018150,28050,28050,28100,28050,445
|
|
20240718,110800,4751532450,28100,28000,28100,28000,208
|
|
20240718,110700,4745697500,28000,27850,28000,27850,3690
|
|
20240718,110600,4642461750,27900,27900,27900,27850,15
|
|
20240718,110500,4642043800,27850,27850,27900,27800,725
|
|
20240718,110400,4621852550,27850,27800,27850,27800,418
|
|
20240718,110300,4610232050,27800,27800,27850,27750,112
|
|
20240718,110200,4607117650,27800,27850,27850,27800,183
|
|
20240718,110100,4602024100,27850,27750,27850,27750,836
|
|
20240718,110000,4578792350,27800,27800,27800,27750,191
|
|
20240718,105900,4573489900,27800,27750,27800,27750,261
|
|
20240718,105800,4566236600,27800,27800,27850,27700,1052
|
|
20240718,105700,4537036600,27800,27850,27850,27750,2370
|
|
20240718,105600,4471170300,27850,27850,27850,27800,281
|
|
20240718,105500,4463352100,27850,27900,27900,27850,47
|
|
20240718,105400,4462042650,27900,27850,27900,27850,18
|
|
20240718,105300,4461541100,27900,27850,27900,27850,110
|
|
20240718,105200,4458477150,27850,27900,27900,27850,613
|
|
20240718,105100,4441393950,27900,27900,27900,27850,47
|
|
20240718,105000,4440082900,27900,27850,27900,27850,54
|
|
20240718,104900,4438578900,27900,27850,27900,27850,133
|
|
20240718,104800,4434874800,27900,27800,27900,27800,111
|
|
20240718,104700,4431788800,27800,27850,27900,27800,848
|
|
20240718,104600,4408180200,27900,27900,27900,27900,187
|
|
20240718,104500,4402962900,27900,27950,27950,27900,700
|
|
20240718,104400,4383432850,27950,27950,27950,27850,888
|
|
20240718,104300,4358657800,27950,27950,27950,27900,168
|
|
20240718,104200,4353969700,27950,27900,27950,27900,209
|
|
20240718,104100,4348135650,27900,27900,27900,27900,277
|
|
20240718,104000,4340407350,27900,27850,27900,27850,51
|
|
20240718,103900,4338985750,27900,27850,27900,27850,62
|
|
20240718,103800,4337258950,27900,28050,28050,27900,729
|
|
20240718,103700,4316910200,28000,27900,28050,27900,250
|
|
20240718,103600,4309922750,27950,27900,27950,27900,454
|
|
20240718,103500,4297239300,27950,27950,27950,27950,244
|
|
20240718,103400,4290419500,27950,28050,28050,27950,624
|
|
20240718,103300,4272960800,28050,28050,28050,28000,346
|
|
20240718,103200,4263261350,28050,28050,28050,28000,159
|
|
20240718,103100,4258807950,28050,28000,28050,27950,512
|
|
20240718,103000,4244461000,27950,28000,28000,27950,712
|
|
20240718,102900,4224528150,28000,28000,28050,28000,94
|
|
20240718,102800,4221896100,28000,28050,28100,28000,1291
|
|
20240718,102700,4185680800,28000,28100,28100,28000,404
|
|
20240718,102600,4174333700,28100,28050,28150,28000,1060
|
|
20240718,102500,4144550650,28050,28000,28100,28000,113
|
|
20240718,102400,4141382150,28000,28100,28100,28000,411
|
|
20240718,102300,4129856500,28100,28150,28150,28050,249
|
|
20240718,102200,4122868100,28050,28150,28150,28050,170
|
|
20240718,102100,4118089800,28150,28200,28200,28150,510
|
|
20240718,102000,4103716850,28150,27900,28250,27900,1081
|
|
20240718,101900,4073344250,28000,27900,28000,27800,2180
|
|
20240718,101800,4012475950,27900,27900,27900,27900,215
|
|
20240718,101700,4006477450,27900,27800,27950,27800,857
|
|
20240718,101600,3982563350,27750,27750,27900,27700,3269
|
|
20240718,101500,3891794150,27800,27850,27850,27750,2181
|
|
20240718,101400,3831192300,27850,27800,27900,27800,108
|
|
20240718,101300,3828189100,27800,27950,27950,27800,2667
|
|
20240718,101200,3753936150,27950,27950,27950,27900,168
|
|
20240718,101100,3749244550,27900,27900,27950,27850,357
|
|
20240718,101000,3739275450,27850,27850,27850,27850,928
|
|
20240718,100900,3713430650,27850,27900,27900,27800,677
|
|
20240718,100800,3694585950,27850,27900,27900,27850,518
|
|
20240718,100700,3680149700,27900,27900,27950,27850,448
|
|
20240718,100600,3667650550,27900,27900,27900,27900,1298
|
|
20240718,100500,3631436350,28000,27950,28000,27900,59
|
|
20240718,100400,3629788950,27950,28000,28000,27950,351
|
|
20240718,100300,3619968300,28000,27900,28000,27850,1260
|
|
20240718,100200,3584778400,27950,28000,28000,27950,294
|
|
20240718,100100,3576553750,27950,28050,28050,27900,1050
|
|
20240718,100000,3547216450,28100,28050,28100,28000,469
|
|
20240718,095900,3534061050,28050,28150,28150,28050,259
|
|
20240718,095800,3526790500,28100,28000,28100,28000,513
|
|
20240718,095700,3512396700,28000,28000,28000,27950,816
|
|
20240718,095600,3489556750,28000,27950,28000,27900,1539
|
|
20240718,095500,3446483850,27950,27950,27950,27900,296
|
|
20240718,095400,3438211300,27950,28000,28000,27900,1250
|
|
20240718,095300,3403275250,27950,28050,28050,27950,1800
|
|
20240718,095200,3352847550,28100,28100,28100,28050,401
|
|
20240718,095100,3341597400,28100,28150,28150,28100,447
|
|
20240718,095000,3329034400,28150,28200,28200,28150,270
|
|
20240718,094900,3321422050,28200,28100,28200,28100,528
|
|
20240718,094800,3306552400,28150,28150,28150,28150,233
|
|
20240718,094700,3299993450,28150,28050,28200,28050,147
|
|
20240718,094600,3295856800,28000,28200,28200,28000,770
|
|
20240718,094500,3274233650,28100,28150,28150,28100,190
|
|
20240718,094400,3268891850,28100,28250,28250,28100,151
|
|
20240718,094300,3264641800,28250,28150,28250,28150,443
|
|
20240718,094200,3252163800,28150,28100,28150,28000,1032
|
|
20240718,094100,3223213750,28100,28100,28100,28000,982
|
|
20240718,094000,3195675400,28150,28150,28150,28100,137
|
|
20240718,093900,3191823900,28150,28150,28150,28100,350
|
|
20240718,093800,3181987950,28150,28150,28350,28100,1149
|
|
20240718,093700,3149639800,28100,28350,28400,28050,2065
|
|
20240718,093600,3091255200,28350,28400,28450,28250,2041
|
|
20240718,093500,3033370600,28400,28250,28450,28200,3479
|
|
20240718,093400,2934799400,28250,28100,28250,28000,1236
|
|
20240718,093300,2900038250,28100,28050,28100,27950,3140
|
|
20240718,093200,2812110250,28050,27900,28050,27850,1371
|
|
20240718,093100,2773775150,27900,27900,27900,27800,2047
|
|
20240718,093000,2716800600,27950,27800,27950,27750,2139
|
|
20240718,092900,2657326500,27800,27700,27800,27650,3605
|
|
20240718,092800,2557404750,27700,27550,27850,27550,2013
|
|
20240718,092700,2501666300,27550,27800,27800,27550,2186
|
|
20240718,092600,2441220650,27800,27700,27800,27650,1220
|
|
20240718,092500,2407427150,27750,27700,27800,27700,1141
|
|
20240718,092400,2375741500,27700,27650,27700,27650,2741
|
|
20240718,092300,2299887900,27700,27800,27900,27700,2550
|
|
20240718,092200,2229004250,27700,27750,27750,27550,2091
|
|
20240718,092100,2171169950,27700,27650,27700,27550,2607
|
|
20240718,092000,2099125850,27600,27850,27900,27500,8075
|
|
20240718,091900,1875720700,27900,27950,27950,27850,916
|
|
20240718,091800,1850173550,27900,27950,28000,27900,705
|
|
20240718,091700,1830472250,27950,28100,28100,27950,875
|
|
20240718,091600,1805964150,28050,28050,28100,28000,1591
|
|
20240718,091500,1761394300,28150,27800,28200,27800,3085
|
|
20240718,091400,1674919500,27750,27850,27900,27650,3341
|
|
20240718,091300,1582364450,27900,27950,27950,27700,1830
|
|
20240718,091200,1531453200,27900,27900,28000,27800,644
|
|
20240718,091100,1513501300,27900,28050,28050,27850,1195
|
|
20240718,091000,1480078500,28050,28150,28200,28000,728
|
|
20240718,090900,1459611000,28200,27650,28250,27600,11408
|
|
20240718,090800,1142255700,27750,28000,28000,27650,5353
|
|
20240718,090700,993526800,28000,28150,28150,27850,3888
|
|
20240718,090600,884730900,28150,28100,28200,27950,6311
|
|
20240718,090500,707716250,28100,28250,28300,28050,6161
|
|
20240718,090400,534303350,28300,28500,28550,28200,2136
|
|
20240718,090300,473788100,28500,28600,28750,28500,2726
|
|
20240718,090200,395808250,28700,28600,28800,28600,1928
|
|
20240718,090100,340511100,28600,28350,28600,28250,1122
|
|
20240718,090000,308624900,28250,28500,28600,28100,10827
|