626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,192200,58994987950,30450,30450,30450,30450,0
|
|
20240718,192100,58994987950,30450,30450,30450,30450,0
|
|
20240718,192000,58994987950,30450,30450,30450,30450,0
|
|
20240718,191900,58994987950,30450,30450,30450,30450,0
|
|
20240718,191800,58994987950,30450,30450,30450,30450,0
|
|
20240718,191700,58994987950,30450,30450,30450,30450,0
|
|
20240718,191600,58994987950,30450,30450,30450,30450,0
|
|
20240718,191500,58994987950,30450,30450,30450,30450,0
|
|
20240718,191400,58994987950,30450,30450,30450,30450,0
|
|
20240718,191300,58994987950,30450,30450,30450,30450,0
|
|
20240718,191200,58994987950,30450,30450,30450,30450,0
|
|
20240718,191100,58994987950,30450,30450,30450,30450,0
|
|
20240718,191000,58994987950,30450,30450,30450,30450,0
|
|
20240718,190900,58994987950,30450,30450,30450,30450,0
|
|
20240718,190800,58994987950,30450,30450,30450,30450,0
|
|
20240718,190700,58994987950,30450,30450,30450,30450,0
|
|
20240718,190600,58994987950,30450,30450,30450,30450,0
|
|
20240718,190500,58994987950,30450,30450,30450,30450,0
|
|
20240718,190400,58994987950,30450,30450,30450,30450,0
|
|
20240718,190300,58994987950,30450,30450,30450,30450,0
|
|
20240718,190200,58994987950,30450,30450,30450,30450,0
|
|
20240718,190100,58994987950,30450,30450,30450,30450,0
|
|
20240718,190000,58994987950,30450,30450,30450,30450,0
|
|
20240718,185900,58994987950,30450,30450,30450,30450,0
|
|
20240718,185800,58994987950,30450,30450,30450,30450,0
|
|
20240718,185700,58994987950,30450,30450,30450,30450,0
|
|
20240718,185600,58994987950,30450,30450,30450,30450,0
|
|
20240718,185500,58994987950,30450,30450,30450,30450,0
|
|
20240718,185400,58994987950,30450,30450,30450,30450,0
|
|
20240718,185300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,185200,58994987950,30450,30450,30450,30450,0
|
|
20240718,185100,58994987950,30450,30450,30450,30450,0
|
|
20240718,185000,58994987950,30450,30450,30450,30450,0
|
|
20240718,184900,58994987950,30450,30450,30450,30450,0
|
|
20240718,184800,58994987950,30450,30450,30450,30450,0
|
|
20240718,184700,58994987950,30450,30450,30450,30450,0
|
|
20240718,184600,58994987950,30450,30450,30450,30450,0
|
|
20240718,184500,58994987950,30450,30450,30450,30450,0
|
|
20240718,184400,58994987950,30450,30450,30450,30450,0
|
|
20240718,184300,58994987950,30450,30450,30450,30450,0
|
|
20240718,184200,58994987950,30450,30450,30450,30450,0
|
|
20240718,184100,58994987950,30450,30450,30450,30450,0
|
|
20240718,184000,58994987950,30450,30450,30450,30450,0
|
|
20240718,183900,58994987950,30450,30450,30450,30450,0
|
|
20240718,183800,58994987950,30450,30450,30450,30450,0
|
|
20240718,183700,58994987950,30450,30450,30450,30450,0
|
|
20240718,183600,58994987950,30450,30450,30450,30450,0
|
|
20240718,183500,58994987950,30450,30450,30450,30450,0
|
|
20240718,183400,58994987950,30450,30450,30450,30450,0
|
|
20240718,183300,58994987950,30450,30450,30450,30450,0
|
|
20240718,183200,58994987950,30450,30450,30450,30450,0
|
|
20240718,183100,58994987950,30450,30450,30450,30450,0
|
|
20240718,183000,58994987950,30450,30450,30450,30450,0
|
|
20240718,182900,58994987950,30450,30450,30450,30450,0
|
|
20240718,182800,58994987950,30450,30450,30450,30450,0
|
|
20240718,182700,58994987950,30450,30450,30450,30450,0
|
|
20240718,182600,58994987950,30450,30450,30450,30450,0
|
|
20240718,182500,58994987950,30450,30450,30450,30450,0
|
|
20240718,182400,58994987950,30450,30450,30450,30450,0
|
|
20240718,182300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,182200,58994987950,30450,30450,30450,30450,0
|
|
20240718,182100,58994987950,30450,30450,30450,30450,0
|
|
20240718,182000,58994987950,30450,30450,30450,30450,0
|
|
20240718,181900,58994987950,30450,30450,30450,30450,0
|
|
20240718,181800,58994987950,30450,30450,30450,30450,0
|
|
20240718,181700,58994987950,30450,30450,30450,30450,0
|
|
20240718,181600,58994987950,30450,30450,30450,30450,0
|
|
20240718,181500,58994987950,30450,30450,30450,30450,0
|
|
20240718,181400,58994987950,30450,30450,30450,30450,0
|
|
20240718,181300,58994987950,30450,30450,30450,30450,0
|
|
20240718,181200,58994987950,30450,30450,30450,30450,0
|
|
20240718,181100,58994987950,30450,30450,30450,30450,0
|
|
20240718,181000,58994987950,30450,30450,30450,30450,0
|
|
20240718,180900,58994987950,30450,30450,30450,30450,0
|
|
20240718,180800,58994987950,30450,30450,30450,30450,0
|
|
20240718,180700,58994987950,30450,30450,30450,30450,0
|
|
20240718,180600,58994987950,30450,30450,30450,30450,0
|
|
20240718,180500,58994987950,30450,30450,30450,30450,0
|
|
20240718,180400,58994987950,30450,30450,30450,30450,0
|
|
20240718,180300,58994987950,30450,30450,30450,30450,0
|
|
20240718,180200,58994987950,30450,30450,30450,30450,0
|
|
20240718,180100,58994987950,30450,30450,30450,30450,0
|
|
20240718,180000,58994987950,30450,30450,30450,30450,0
|
|
20240718,175900,58994987950,30450,30450,30450,30450,0
|
|
20240718,175800,58994987950,30450,30450,30450,30450,0
|
|
20240718,175700,58994987950,30450,30450,30450,30450,0
|
|
20240718,175600,58994987950,30450,30450,30450,30450,0
|
|
20240718,175500,58994987950,30450,30450,30450,30450,0
|
|
20240718,175400,58994987950,30450,30450,30450,30450,0
|
|
20240718,175300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,175200,58994987950,30450,30450,30450,30450,0
|
|
20240718,175100,58994987950,30450,30450,30450,30450,0
|
|
20240718,175000,58994987950,30450,30450,30450,30450,0
|
|
20240718,174900,58994987950,30450,30450,30450,30450,0
|
|
20240718,174800,58994987950,30450,30450,30450,30450,0
|
|
20240718,174700,58994987950,30450,30450,30450,30450,0
|
|
20240718,174600,58994987950,30450,30450,30450,30450,0
|
|
20240718,174500,58994987950,30450,30450,30450,30450,0
|
|
20240718,174400,58994987950,30450,30450,30450,30450,0
|
|
20240718,174300,58994987950,30450,30450,30450,30450,0
|
|
20240718,174200,58994987950,30450,30450,30450,30450,0
|
|
20240718,174100,58994987950,30450,30450,30450,30450,0
|
|
20240718,174000,58994987950,30450,30450,30450,30450,0
|
|
20240718,173900,58994987950,30450,30450,30450,30450,0
|
|
20240718,173800,58994987950,30450,30450,30450,30450,0
|
|
20240718,173700,58994987950,30450,30450,30450,30450,0
|
|
20240718,173600,58994987950,30450,30450,30450,30450,0
|
|
20240718,173500,58994987950,30450,30450,30450,30450,0
|
|
20240718,173400,58994987950,30450,30450,30450,30450,0
|
|
20240718,173300,58994987950,30450,30450,30450,30450,0
|
|
20240718,173200,58994987950,30450,30450,30450,30450,0
|
|
20240718,173100,58994987950,30450,30450,30450,30450,0
|
|
20240718,173000,58994987950,30450,30450,30450,30450,0
|
|
20240718,172900,58994987950,30450,30450,30450,30450,0
|
|
20240718,172800,58994987950,30450,30450,30450,30450,0
|
|
20240718,172700,58994987950,30450,30450,30450,30450,0
|
|
20240718,172600,58994987950,30450,30450,30450,30450,0
|
|
20240718,172500,58994987950,30450,30450,30450,30450,0
|
|
20240718,172400,58994987950,30450,30450,30450,30450,0
|
|
20240718,172300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,172200,58994987950,30450,30450,30450,30450,0
|
|
20240718,172100,58994987950,30450,30450,30450,30450,0
|
|
20240718,172000,58994987950,30450,30450,30450,30450,0
|
|
20240718,171900,58994987950,30450,30450,30450,30450,0
|
|
20240718,171800,58994987950,30450,30450,30450,30450,0
|
|
20240718,171700,58994987950,30450,30450,30450,30450,0
|
|
20240718,171600,58994987950,30450,30450,30450,30450,0
|
|
20240718,171500,58994987950,30450,30450,30450,30450,0
|
|
20240718,171400,58994987950,30450,30450,30450,30450,0
|
|
20240718,171300,58994987950,30450,30450,30450,30450,0
|
|
20240718,171200,58994987950,30450,30450,30450,30450,0
|
|
20240718,171100,58994987950,30450,30450,30450,30450,0
|
|
20240718,171000,58994987950,30450,30450,30450,30450,0
|
|
20240718,170900,58994987950,30450,30450,30450,30450,0
|
|
20240718,170800,58994987950,30450,30450,30450,30450,0
|
|
20240718,170700,58994987950,30450,30450,30450,30450,0
|
|
20240718,170600,58994987950,30450,30450,30450,30450,0
|
|
20240718,170500,58994987950,30450,30450,30450,30450,0
|
|
20240718,170400,58994987950,30450,30450,30450,30450,0
|
|
20240718,170300,58994987950,30450,30450,30450,30450,0
|
|
20240718,170200,58994987950,30450,30450,30450,30450,0
|
|
20240718,170100,58994987950,30450,30450,30450,30450,0
|
|
20240718,170000,58994987950,30450,30450,30450,30450,0
|
|
20240718,165900,58994987950,30450,30450,30450,30450,0
|
|
20240718,165800,58994987950,30450,30450,30450,30450,0
|
|
20240718,165700,58994987950,30450,30450,30450,30450,0
|
|
20240718,165600,58994987950,30450,30450,30450,30450,0
|
|
20240718,165500,58994987950,30450,30450,30450,30450,0
|
|
20240718,165400,58994987950,30450,30450,30450,30450,0
|
|
20240718,165300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,165200,58994987950,30450,30450,30450,30450,0
|
|
20240718,165100,58994987950,30450,30450,30450,30450,0
|
|
20240718,165000,58994987950,30450,30450,30450,30450,0
|
|
20240718,164900,58994987950,30450,30450,30450,30450,0
|
|
20240718,164800,58994987950,30450,30450,30450,30450,0
|
|
20240718,164700,58994987950,30450,30450,30450,30450,0
|
|
20240718,164600,58994987950,30450,30450,30450,30450,0
|
|
20240718,164500,58994987950,30450,30450,30450,30450,0
|
|
20240718,164400,58994987950,30450,30450,30450,30450,0
|
|
20240718,164300,58994987950,30450,30450,30450,30450,0
|
|
20240718,164200,58994987950,30450,30450,30450,30450,0
|
|
20240718,164100,58994987950,30450,30450,30450,30450,0
|
|
20240718,164000,58994987950,30450,30450,30450,30450,0
|
|
20240718,163900,58994987950,30450,30450,30450,30450,0
|
|
20240718,163800,58994987950,30450,30450,30450,30450,0
|
|
20240718,163700,58994987950,30450,30450,30450,30450,0
|
|
20240718,163600,58994987950,30450,30450,30450,30450,0
|
|
20240718,163500,58994987950,30450,30450,30450,30450,0
|
|
20240718,163400,58994987950,30450,30450,30450,30450,0
|
|
20240718,163300,58994987950,30450,30450,30450,30450,0
|
|
20240718,163200,58994987950,30450,30450,30450,30450,0
|
|
20240718,163100,58994987950,30450,30450,30450,30450,0
|
|
20240718,163000,58994987950,30450,30450,30450,30450,0
|
|
20240718,162900,58994987950,30450,30450,30450,30450,0
|
|
20240718,162800,58994987950,30450,30450,30450,30450,0
|
|
20240718,162700,58994987950,30450,30450,30450,30450,0
|
|
20240718,162600,58994987950,30450,30450,30450,30450,0
|
|
20240718,162500,58994987950,30450,30450,30450,30450,0
|
|
20240718,162400,58994987950,30450,30450,30450,30450,0
|
|
20240718,162300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,162200,58994987950,30450,30450,30450,30450,0
|
|
20240718,162100,58994987950,30450,30450,30450,30450,0
|
|
20240718,162000,58994987950,30450,30450,30450,30450,0
|
|
20240718,161900,58994987950,30450,30450,30450,30450,0
|
|
20240718,161800,58994987950,30450,30450,30450,30450,0
|
|
20240718,161700,58994987950,30450,30450,30450,30450,0
|
|
20240718,161600,58994987950,30450,30450,30450,30450,0
|
|
20240718,161500,58994987950,30450,30450,30450,30450,0
|
|
20240718,161400,58994987950,30450,30450,30450,30450,0
|
|
20240718,161300,58994987950,30450,30450,30450,30450,0
|
|
20240718,161200,58994987950,30450,30450,30450,30450,0
|
|
20240718,161100,58994987950,30450,30450,30450,30450,0
|
|
20240718,161000,58994987950,30450,30450,30450,30450,0
|
|
20240718,160900,58994987950,30450,30450,30450,30450,0
|
|
20240718,160800,58994987950,30450,30450,30450,30450,0
|
|
20240718,160700,58994987950,30450,30450,30450,30450,0
|
|
20240718,160600,58994987950,30450,30450,30450,30450,0
|
|
20240718,160500,58994987950,30450,30450,30450,30450,0
|
|
20240718,160400,58994987950,30450,30450,30450,30450,0
|
|
20240718,160300,58994987950,30450,30450,30450,30450,0
|
|
20240718,160200,58994987950,30450,30450,30450,30450,0
|
|
20240718,160100,58994987950,30450,30450,30450,30450,0
|
|
20240718,160000,58994987950,30450,30450,30450,30450,0
|
|
20240718,155900,58994987950,30450,30450,30450,30450,0
|
|
20240718,155800,58994987950,30450,30450,30450,30450,0
|
|
20240718,155700,58994987950,30450,30450,30450,30450,0
|
|
20240718,155600,58994987950,30450,30450,30450,30450,0
|
|
20240718,155500,58994987950,30450,30450,30450,30450,0
|
|
20240718,155400,58994987950,30450,30450,30450,30450,0
|
|
20240718,155300,58994987950,30450,30450,30450,30450,39737
|
|
20240718,155200,58994987950,30450,30450,30450,30450,0
|
|
20240718,155100,58994987950,30450,30450,30450,30450,0
|
|
20240718,155000,58994987950,30450,30450,30450,30450,0
|
|
20240718,154900,58994987950,30450,30450,30450,30450,0
|
|
20240718,154800,58994987950,30450,30450,30450,30450,0
|
|
20240718,154700,58994987950,30450,30450,30450,30450,0
|
|
20240718,154600,58994987950,30450,30450,30450,30450,0
|
|
20240718,154500,58994987950,30450,30450,30450,30450,0
|
|
20240718,154400,58994987950,30450,30450,30450,30450,0
|
|
20240718,154300,58994987950,30450,30450,30450,30450,0
|
|
20240718,154200,58994987950,30450,30450,30450,30450,0
|
|
20240718,154100,58994987950,30450,30450,30450,30450,0
|
|
20240718,154000,58994987950,30450,30450,30450,30450,0
|
|
20240718,153900,58994987950,30450,30450,30450,30450,0
|
|
20240718,153800,58994987950,30450,30450,30450,30450,0
|
|
20240718,153700,58994987950,30450,30450,30450,30450,0
|
|
20240718,153600,58994987950,30450,30450,30450,30450,0
|
|
20240718,153500,58994987950,30450,30450,30450,30450,0
|
|
20240718,153400,58994987950,30450,30450,30450,30450,0
|
|
20240718,153300,58994987950,30450,30450,30450,30450,0
|
|
20240718,153200,58994987950,30450,30450,30450,30450,0
|
|
20240718,153100,58994987950,30450,30450,30450,30450,0
|
|
20240718,153000,58994987950,30450,30450,30450,30450,39737
|
|
20240718,152900,57784996300,30400,30400,30400,30400,0
|
|
20240718,152800,57784996300,30400,30400,30400,30400,0
|
|
20240718,152700,57784996300,30400,30400,30400,30400,0
|
|
20240718,152600,57784996300,30400,30400,30400,30400,0
|
|
20240718,152500,57784996300,30400,30400,30400,30400,0
|
|
20240718,152400,57784996300,30400,30400,30400,30400,0
|
|
20240718,152300,57784996300,30400,30400,30400,30400,0
|
|
20240718,152200,57784996300,30400,30400,30400,30400,0
|
|
20240718,152100,57784996300,30400,30400,30400,30400,0
|
|
20240718,152000,57784996300,30400,30400,30400,30400,0
|
|
20240718,151900,57784996300,30400,30400,30400,30350,4852
|
|
20240718,151800,57637537550,30400,30400,30400,30350,1281
|
|
20240718,151700,57598628350,30350,30350,30400,30350,3122
|
|
20240718,151600,57503860300,30350,30400,30400,30350,2430
|
|
20240718,151500,57430068700,30400,30350,30400,30300,4082
|
|
20240718,151400,57306183450,30300,30350,30350,30300,5781
|
|
20240718,151300,57130921800,30350,30300,30350,30300,3030
|
|
20240718,151200,57039097600,30350,30350,30350,30300,2259
|
|
20240718,151100,56970599150,30350,30350,30350,30300,999
|
|
20240718,151000,56940320350,30350,30300,30350,30300,3715
|
|
20240718,150900,56827667950,30350,30300,30350,30300,2138
|
|
20240718,150800,56762880750,30300,30350,30350,30300,6453
|
|
20240718,150700,56567349150,30300,30350,30350,30300,1888
|
|
20240718,150600,56510134050,30300,30250,30350,30250,3747
|
|
20240718,150500,56396639550,30300,30250,30350,30250,5381
|
|
20240718,150400,56233694350,30300,30300,30300,30250,2895
|
|
20240718,150300,56146032850,30300,30300,30350,30300,10616
|
|
20240718,150200,55824358400,30300,30300,30350,30300,2535
|
|
20240718,150100,55747534700,30350,30350,30400,30300,14984
|
|
20240718,150000,55293311550,30400,30350,30400,30350,4842
|
|
20240718,145900,55146323700,30400,30350,30400,30350,2459
|
|
20240718,145800,55071681250,30350,30350,30400,30350,1948
|
|
20240718,145700,55012537500,30350,30350,30400,30350,2582
|
|
20240718,145600,54934160600,30350,30350,30400,30350,1865
|
|
20240718,145500,54877524650,30350,30350,30400,30350,2219
|
|
20240718,145400,54810160700,30350,30350,30400,30350,9066
|
|
20240718,145300,54534980800,30350,30400,30400,30350,10570
|
|
20240718,145200,54213792550,30400,30400,30450,30400,11863
|
|
20240718,145100,53853141800,30450,30450,30450,30400,5075
|
|
20240718,145000,53698852850,30450,30450,30450,30400,4049
|
|
20240718,144900,53575749000,30400,30400,30450,30400,3153
|
|
20240718,144800,53479882850,30400,30400,30450,30400,5556
|
|
20240718,144700,53310968100,30400,30400,30450,30400,1387
|
|
20240718,144600,53268791400,30450,30450,30450,30400,2307
|
|
20240718,144500,53198615050,30450,30450,30500,30400,3152
|
|
20240718,144400,53102649650,30450,30450,30500,30400,1789
|
|
20240718,144300,53048174250,30450,30500,30500,30450,1881
|
|
20240718,144200,52990888250,30500,30500,30500,30450,1387
|
|
20240718,144100,52948638350,30500,30450,30500,30450,998
|
|
20240718,144000,52918236650,30500,30450,30500,30450,804
|
|
20240718,143900,52893746450,30450,30450,30500,30450,2403
|
|
20240718,143800,52820564600,30450,30450,30500,30450,980
|
|
20240718,143700,52790706350,30450,30450,30500,30400,5417
|
|
20240718,143600,52625770200,30450,30400,30450,30400,642
|
|
20240718,143500,52606236400,30400,30450,30450,30400,968
|
|
20240718,143400,52576788650,30400,30400,30450,30400,1309
|
|
20240718,143300,52536980800,30450,30450,30500,30400,6740
|
|
20240718,143200,52331753950,30500,30450,30500,30450,2180
|
|
20240718,143100,52265364300,30500,30450,30500,30450,1547
|
|
20240718,143000,52218247900,30450,30450,30500,30450,969
|
|
20240718,142900,52188731550,30450,30450,30500,30450,1497
|
|
20240718,142800,52143137500,30500,30500,30500,30450,845
|
|
20240718,142700,52117389850,30450,30450,30500,30450,1275
|
|
20240718,142600,52078557550,30500,30500,30500,30450,1820
|
|
20240718,142500,52023073900,30500,30450,30500,30450,1254
|
|
20240718,142400,51984861250,30450,30500,30500,30450,1029
|
|
20240718,142300,51953502450,30500,30500,30500,30450,958
|
|
20240718,142200,51924318300,30500,30450,30500,30450,1546
|
|
20240718,142100,51877234000,30450,30450,30500,30450,1676
|
|
20240718,142000,51826190400,30450,30450,30500,30450,745
|
|
20240718,141900,51803500300,30500,30500,30500,30450,5136
|
|
20240718,141800,51646898550,30500,30450,30500,30450,4047
|
|
20240718,141700,51523661200,30450,30450,30500,30450,12132
|
|
20240718,141600,51154219650,30500,30450,30500,30450,835
|
|
20240718,141500,51128775500,30450,30450,30500,30450,665
|
|
20240718,141400,51108520400,30450,30500,30500,30450,4596
|
|
20240718,141300,50968561200,30500,30500,30550,30500,2546
|
|
20240718,141200,50890861050,30500,30500,30550,30500,1188
|
|
20240718,141100,50854623450,30550,30500,30550,30500,527
|
|
20240718,141000,50838544650,30500,30500,30550,30500,420
|
|
20240718,140900,50825730950,30500,30550,30550,30450,2630
|
|
20240718,140800,50745563500,30500,30450,30550,30450,1184
|
|
20240718,140700,50709461650,30450,30450,30500,30450,958
|
|
20240718,140600,50680263500,30500,30500,30500,30450,625
|
|
20240718,140500,50661223100,30450,30450,30500,30450,1284
|
|
20240718,140400,50622100150,30450,30600,30600,30450,8773
|
|
20240718,140300,50354512900,30550,30500,30600,30500,3783
|
|
20240718,140200,50238949500,30550,30500,30550,30500,1013
|
|
20240718,140100,50208034600,30500,30500,30550,30500,625
|
|
20240718,140000,50188963250,30500,30550,30550,30500,1973
|
|
20240718,135900,50128771050,30500,30550,30600,30500,912
|
|
20240718,135800,50100918900,30550,30500,30600,30500,1943
|
|
20240718,135700,50041637450,30500,30550,30550,30500,470
|
|
20240718,135600,50027295850,30500,30550,30550,30500,1621
|
|
20240718,135500,49977795200,30550,30500,30550,30500,3040
|
|
20240718,135400,49884942750,30550,30500,30550,30500,712
|
|
20240718,135300,49863222950,30500,30550,30550,30500,745
|
|
20240718,135200,49840491950,30500,30500,30550,30500,864
|
|
20240718,135100,49814129750,30500,30500,30550,30500,1148
|
|
20240718,135000,49779108100,30500,30500,30550,30500,1270
|
|
20240718,134900,49740369800,30550,30500,30550,30500,1354
|
|
20240718,134800,49699038000,30500,30500,30550,30500,678
|
|
20240718,134700,49678351600,30500,30500,30550,30500,1326
|
|
20240718,134600,49637905650,30500,30550,30550,30500,1583
|
|
20240718,134500,49589594150,30500,30500,30600,30500,3590
|
|
20240718,134400,49479961450,30500,30500,30550,30500,1272
|
|
20240718,134300,49441156000,30500,30500,30550,30500,1395
|
|
20240718,134200,49398603400,30500,30500,30550,30500,1126
|
|
20240718,134100,49364242600,30500,30500,30550,30500,1785
|
|
20240718,134000,49309775550,30550,30500,30550,30500,1550
|
|
20240718,133900,49262478650,30550,30500,30550,30500,6550
|
|
20240718,133800,49062663200,30500,30500,30550,30500,1862
|
|
20240718,133700,49005810350,30500,30550,30550,30500,1230
|
|
20240718,133600,48968263100,30500,30550,30550,30500,1110
|
|
20240718,133500,48934406400,30500,30550,30550,30500,1219
|
|
20240718,133400,48897183000,30500,30500,30550,30500,1482
|
|
20240718,133300,48851968400,30500,30500,30550,30500,672
|
|
20240718,133200,48831468650,30500,30500,30550,30500,1136
|
|
20240718,133100,48796817200,30500,30500,30550,30500,1914
|
|
20240718,133000,48738434800,30500,30500,30550,30500,1387
|
|
20240718,132900,48696096700,30500,30550,30550,30500,1053
|
|
20240718,132800,48663948000,30550,30500,30550,30500,2593
|
|
20240718,132700,48584855850,30500,30500,30550,30500,1416
|
|
20240718,132600,48541647100,30500,30500,30550,30500,979
|
|
20240718,132500,48511776750,30500,30500,30550,30500,551
|
|
20240718,132400,48494963050,30500,30550,30550,30500,958
|
|
20240718,132300,48465717600,30500,30500,30550,30500,781
|
|
20240718,132200,48441889950,30500,30500,30550,30500,709
|
|
20240718,132100,48420252550,30550,30500,30550,30500,5261
|
|
20240718,132000,48259787650,30500,30500,30550,30500,1708
|
|
20240718,131900,48207630300,30500,30550,30550,30500,1005
|
|
20240718,131800,48176969850,30500,30500,30550,30500,1585
|
|
20240718,131700,48128616150,30500,30550,30550,30500,5114
|
|
20240718,131600,47972569450,30500,30500,30550,30500,746
|
|
20240718,131500,47949813850,30500,30500,30500,30450,2962
|
|
20240718,131400,47859528850,30500,30450,30500,30450,997
|
|
20240718,131300,47829152900,30450,30500,30500,30450,720
|
|
20240718,131200,47807221150,30450,30500,30550,30450,1262
|
|
20240718,131100,47768729550,30550,30450,30550,30450,3750
|
|
20240718,131000,47654366300,30450,30500,30550,30450,7628
|
|
20240718,130900,47421717900,30500,30500,30550,30500,4529
|
|
20240718,130800,47283577150,30500,30550,30550,30500,1905
|
|
20240718,130700,47225394800,30550,30600,30600,30550,2240
|
|
20240718,130600,47156955450,30600,30550,30600,30550,1474
|
|
20240718,130500,47111917000,30550,30550,30600,30550,636
|
|
20240718,130400,47092476200,30600,30450,30600,30450,3855
|
|
20240718,130300,46974794050,30450,30550,30600,30450,22539
|
|
20240718,130200,46286931000,30550,30600,30600,30500,9204
|
|
20240718,130100,46005732400,30600,30550,30600,30550,501
|
|
20240718,130000,45990414000,30550,30550,30600,30550,2248
|
|
20240718,125900,45921673800,30600,30550,30600,30550,1670
|
|
20240718,125800,45870646550,30550,30600,30600,30550,7503
|
|
20240718,125700,45641068850,30600,30600,30650,30600,458
|
|
20240718,125600,45627047550,30650,30650,30700,30600,2890
|
|
20240718,125500,45538473550,30650,30650,30700,30650,674
|
|
20240718,125400,45517811850,30650,30700,30700,30650,612
|
|
20240718,125300,45499045950,30650,30600,30650,30600,1069
|
|
20240718,125200,45466293900,30650,30650,30650,30600,603
|
|
20240718,125100,45447824350,30600,30600,30650,30600,1332
|
|
20240718,125000,45407021200,30600,30600,30650,30600,1339
|
|
20240718,124900,45366047650,30600,30600,30650,30600,488
|
|
20240718,124800,45351100850,30650,30600,30650,30600,928
|
|
20240718,124700,45322683600,30650,30650,30650,30600,553
|
|
20240718,124600,45305742000,30650,30750,30750,30600,15021
|
|
20240718,124500,44845111500,30700,30700,30750,30700,620
|
|
20240718,124400,44826072300,30700,30700,30750,30700,898
|
|
20240718,124300,44798478150,30750,30750,30800,30750,2107
|
|
20240718,124200,44733682750,30800,30750,30800,30750,1488
|
|
20240718,124100,44687896050,30750,30750,30800,30750,959
|
|
20240718,124000,44658397150,30800,30750,30800,30750,592
|
|
20240718,123900,44640182250,30800,30700,30800,30700,6845
|
|
20240718,123800,44429748350,30750,30700,30750,30700,560
|
|
20240718,123700,44412545600,30750,30700,30750,30700,748
|
|
20240718,123600,44389559550,30750,30750,30750,30700,1745
|
|
20240718,123500,44335937950,30750,30700,30750,30700,397
|
|
20240718,123400,44323746200,30750,30700,30750,30700,710
|
|
20240718,123300,44301938800,30750,30700,30750,30700,597
|
|
20240718,123200,44283603800,30700,30700,30750,30700,558
|
|
20240718,123100,44266461450,30750,30750,30750,30700,939
|
|
20240718,123000,44237598600,30700,30700,30750,30700,410
|
|
20240718,122900,44225008600,30700,30750,30750,30700,366
|
|
20240718,122800,44213766450,30700,30700,30750,30700,1039
|
|
20240718,122700,44181838250,30700,30750,30750,30700,347
|
|
20240718,122600,44171181900,30700,30700,30750,30650,4258
|
|
20240718,122500,44040484800,30700,30650,30700,30650,1132
|
|
20240718,122400,44005754450,30650,30650,30700,30650,394
|
|
20240718,122300,43993674200,30650,30700,30700,30650,2386
|
|
20240718,122200,43920539250,30700,30650,30700,30650,942
|
|
20240718,122100,43891656250,30650,30650,30700,30600,2090
|
|
20240718,122000,43827601500,30700,30700,30700,30650,976
|
|
20240718,121900,43797669050,30700,30650,30700,30650,1446
|
|
20240718,121800,43753346100,30650,30650,30700,30650,609
|
|
20240718,121700,43734674950,30650,30700,30700,30650,535
|
|
20240718,121600,43718272350,30650,30650,30700,30650,1110
|
|
20240718,121500,43684243850,30650,30700,30700,30650,989
|
|
20240718,121400,43653899500,30650,30750,30750,30650,2773
|
|
20240718,121300,43568765150,30700,30700,30750,30700,493
|
|
20240718,121200,43553620500,30750,30650,30750,30650,1629
|
|
20240718,121100,43503623500,30650,30700,30700,30650,545
|
|
20240718,121000,43486911100,30650,30650,30700,30650,1066
|
|
20240718,120900,43454234000,30650,30650,30700,30650,1444
|
|
20240718,120800,43409920800,30650,30650,30700,30650,344
|
|
20240718,120700,43399374000,30650,30600,30700,30600,2669
|
|
20240718,120600,43317562400,30600,30600,30650,30600,688
|
|
20240718,120500,43296503650,30600,30550,30650,30550,977
|
|
20240718,120400,43266607200,30550,30600,30600,30550,1781
|
|
20240718,120300,43212131800,30600,30550,30600,30550,438
|
|
20240718,120200,43198741600,30600,30550,30600,30550,772
|
|
20240718,120100,43175139650,30600,30500,30600,30500,696
|
|
20240718,120000,43153857400,30550,30550,30600,30500,2136
|
|
20240718,115900,43088608100,30550,30550,30600,30550,996
|
|
20240718,115800,43058147800,30550,30500,30600,30500,1103
|
|
20240718,115700,43024448650,30550,30500,30550,30500,1471
|
|
20240718,115600,42979525200,30500,30550,30550,30500,927
|
|
20240718,115500,42951229250,30550,30500,30550,30500,1962
|
|
20240718,115400,42891365000,30550,30500,30550,30500,1111
|
|
20240718,115300,42857441050,30500,30500,30550,30500,540
|
|
20240718,115200,42840960300,30550,30500,30550,30500,1066
|
|
20240718,115100,42808414650,30550,30550,30600,30500,1758
|
|
20240718,115000,42754753000,30550,30500,30550,30500,1658
|
|
20240718,114900,42704120600,30550,30500,30550,30500,3170
|
|
20240718,114800,42607424100,30500,30450,30500,30450,7097
|
|
20240718,114700,42390979700,30450,30450,30500,30450,1239
|
|
20240718,114600,42353244700,30450,30450,30500,30450,1337
|
|
20240718,114500,42312530900,30500,30450,30500,30450,1700
|
|
20240718,114400,42260711800,30450,30500,30500,30450,765
|
|
20240718,114300,42237398950,30500,30450,30500,30450,3728
|
|
20240718,114200,42123865700,30500,30500,30500,30450,5355
|
|
20240718,114100,41960568800,30500,30500,30500,30450,1409
|
|
20240718,114000,41917645500,30500,30450,30500,30450,3716
|
|
20240718,113900,41804486100,30500,30550,30550,30450,31907
|
|
20240718,113800,40831429100,30550,30550,30600,30500,7223
|
|
20240718,113700,40610775200,30550,30550,30600,30550,1606
|
|
20240718,113600,40561708050,30600,30550,30600,30550,5642
|
|
20240718,113500,40389337150,30600,30550,30600,30550,449
|
|
20240718,113400,40375615850,30550,30600,30600,30550,1675
|
|
20240718,113300,40324438350,30600,30600,30600,30550,3340
|
|
20240718,113200,40222399200,30600,30550,30600,30550,1967
|
|
20240718,113100,40162294100,30550,30550,30600,30550,565
|
|
20240718,113000,40145022350,30600,30600,30600,30550,4130
|
|
20240718,112900,40018660500,30600,30650,30650,30600,901
|
|
20240718,112800,39991068700,30650,30600,30650,30600,493
|
|
20240718,112700,39975972350,30600,30600,30650,30600,842
|
|
20240718,112600,39950184550,30600,30600,30650,30600,464
|
|
20240718,112500,39935981250,30600,30650,30650,30600,1166
|
|
20240718,112400,39900275250,30600,30650,30700,30600,3650
|
|
20240718,112300,39788400350,30700,30700,30750,30650,1423
|
|
20240718,112200,39744724900,30750,30650,30750,30650,3860
|
|
20240718,112100,39626208400,30700,30650,30700,30650,2870
|
|
20240718,112000,39538119050,30650,30700,30700,30650,1306
|
|
20240718,111900,39498060650,30650,30650,30700,30600,395
|
|
20240718,111800,39485951950,30650,30600,30650,30600,2590
|
|
20240718,111700,39406579000,30600,30600,30650,30600,461
|
|
20240718,111600,39392461250,30600,30600,30650,30550,1732
|
|
20240718,111500,39339466900,30600,30550,30600,30550,2397
|
|
20240718,111400,39266179250,30600,30600,30600,30550,670
|
|
20240718,111300,39245690800,30600,30550,30600,30550,843
|
|
20240718,111200,39219911750,30550,30600,30600,30550,1352
|
|
20240718,111100,39178590850,30600,30600,30600,30550,1222
|
|
20240718,111000,39141206000,30600,30550,30600,30550,1727
|
|
20240718,110900,39088389700,30600,30550,30600,30550,1352
|
|
20240718,110800,39047082000,30550,30550,30600,30550,1843
|
|
20240718,110700,38990730350,30550,30550,30600,30550,5206
|
|
20240718,110600,38831498900,30550,30550,30550,30500,5042
|
|
20240718,110500,38677658200,30550,30500,30550,30500,3181
|
|
20240718,110400,38580619100,30500,30550,30550,30500,28032
|
|
20240718,110300,37725592000,30550,30600,30600,30500,16553
|
|
20240718,110200,37219941450,30550,30550,30600,30550,2104
|
|
20240718,110100,37155657050,30550,30550,30600,30550,1613
|
|
20240718,110000,37106364050,30550,30600,30600,30550,2683
|
|
20240718,105900,37024384850,30550,30600,30600,30550,9150
|
|
20240718,105800,36744833550,30600,30600,30650,30550,16271
|
|
20240718,105700,36246912550,30650,30650,30650,30600,1367
|
|
20240718,105600,36205077950,30600,30600,30650,30550,11705
|
|
20240718,105500,35846924400,30650,30600,30650,30600,420
|
|
20240718,105400,35834066250,30600,30600,30650,30600,4851
|
|
20240718,105300,35685622000,30650,30650,30650,30600,3727
|
|
20240718,105200,35571422000,30700,30600,30700,30600,1858
|
|
20240718,105100,35514487000,30650,30700,30700,30600,2720
|
|
20240718,105000,35431164000,30700,30700,30700,30600,5224
|
|
20240718,104900,35271049500,30650,30700,30700,30650,2245
|
|
20240718,104800,35202161900,30650,30650,30700,30650,1417
|
|
20240718,104700,35158713650,30650,30650,30650,30600,4833
|
|
20240718,104600,35010686300,30600,30600,30650,30600,823
|
|
20240718,104500,34985496450,30600,30650,30650,30600,2095
|
|
20240718,104400,34921338750,30650,30600,30650,30600,2751
|
|
20240718,104300,34837055200,30600,30650,30650,30600,4870
|
|
20240718,104200,34688021250,30600,30700,30700,30600,13462
|
|
20240718,104100,34275422400,30700,30650,30750,30650,3635
|
|
20240718,104000,34163864000,30700,30650,30700,30650,9768
|
|
20240718,103900,33864308400,30700,30750,30750,30700,13639
|
|
20240718,103800,33445560700,30750,30750,30750,30700,1134
|
|
20240718,103700,33410710900,30750,30750,30800,30750,11094
|
|
20240718,103600,33069565700,30800,30750,30800,30750,1666
|
|
20240718,103500,33018302500,30800,30750,30800,30750,904
|
|
20240718,103400,32990475150,30750,30800,30800,30750,2425
|
|
20240718,103300,32915819000,30850,30850,30850,30800,759
|
|
20240718,103200,32892430700,30850,30750,30850,30750,522
|
|
20240718,103100,32876350900,30800,30850,30850,30750,3669
|
|
20240718,103000,32763347400,30800,30850,30850,30800,1864
|
|
20240718,102900,32705924750,30800,30850,30850,30800,623
|
|
20240718,102800,32686723800,30850,30850,30850,30800,3422
|
|
20240718,102700,32581185200,30850,30900,30900,30850,856
|
|
20240718,102600,32554770450,30900,30850,30900,30850,568
|
|
20240718,102500,32537229850,30900,30850,30900,30850,308
|
|
20240718,102400,32527717800,30850,30850,30850,30800,2131
|
|
20240718,102300,32462010850,30850,30900,30900,30800,3734
|
|
20240718,102200,32346747400,30900,30900,30900,30850,2188
|
|
20240718,102100,32279206350,30900,30800,30900,30800,4864
|
|
20240718,102000,32129234250,30800,30750,30800,30700,699
|
|
20240718,101900,32107724250,30750,30750,30800,30700,11405
|
|
20240718,101800,31756990500,30750,30700,30800,30700,6864
|
|
20240718,101700,31545930000,30750,30750,30750,30700,6227
|
|
20240718,101600,31354517500,30800,30700,30800,30650,1691
|
|
20240718,101500,31302553350,30700,30700,30750,30650,26422
|
|
20240718,101400,30491731400,30700,30700,30750,30700,3776
|
|
20240718,101300,30375763600,30700,30700,30750,30700,5056
|
|
20240718,101200,30220348800,30700,30800,30800,30700,7427
|
|
20240718,101100,29991960450,30750,30750,30800,30750,5988
|
|
20240718,101000,29807645650,30750,30850,30850,30750,5016
|
|
20240718,100900,29653108450,30800,30850,30900,30800,2249
|
|
20240718,100800,29583717200,30850,30850,30850,30800,3138
|
|
20240718,100700,29487009300,30850,30800,30850,30750,1338
|
|
20240718,100600,29445816250,30800,30900,30900,30800,15805
|
|
20240718,100500,28958848850,30950,30950,31000,30850,28527
|
|
20240718,100400,28078482700,30950,30900,31000,30850,5588
|
|
20240718,100300,27905871600,30900,30950,30950,30900,3538
|
|
20240718,100200,27796527300,30950,30900,30950,30850,2501
|
|
20240718,100100,27719222700,30900,31000,31050,30850,29183
|
|
20240718,100000,26816468550,31000,31050,31100,31000,2117
|
|
20240718,095900,26750741550,31100,31000,31100,31000,3526
|
|
20240718,095800,26641260700,31050,31000,31050,31000,1641
|
|
20240718,095700,26590385050,31050,31100,31100,31000,11225
|
|
20240718,095600,26241886350,31100,31150,31150,31100,3856
|
|
20240718,095500,26121961350,31100,31150,31150,31100,1315
|
|
20240718,095400,26081037200,31150,31150,31200,31100,3786
|
|
20240718,095300,25963152100,31150,31150,31200,31100,1572
|
|
20240718,095200,25914185450,31100,31150,31150,31100,1386
|
|
20240718,095100,25871075700,31100,31200,31200,31100,3759
|
|
20240718,095000,25754023700,31200,31100,31200,31100,2500
|
|
20240718,094900,25676185500,31100,31100,31150,31050,1579
|
|
20240718,094800,25627069300,31050,31100,31150,31050,4830
|
|
20240718,094700,25476862000,31050,31100,31100,31050,796
|
|
20240718,094600,25452116000,31100,31100,31150,31050,2228
|
|
20240718,094500,25382851400,31150,30950,31400,30950,28677
|
|
20240718,094400,24486383950,30950,31050,31050,30950,14220
|
|
20240718,094300,24045968450,31000,31000,31100,31000,3250
|
|
20240718,094200,23945073250,31050,31050,31100,31050,6608
|
|
20240718,094100,23739858750,31050,31100,31150,31050,4359
|
|
20240718,094000,23604363100,31100,31100,31150,31050,4690
|
|
20240718,093900,23458579050,31100,31050,31100,31000,5629
|
|
20240718,093800,23283817350,31050,31050,31100,31000,7796
|
|
20240718,093700,23041876650,31050,31150,31150,31000,6702
|
|
20240718,093600,22833612150,31100,31000,31150,31000,10746
|
|
20240718,093500,22499497350,31000,31050,31050,31000,1361
|
|
20240718,093400,22457268500,31050,31050,31100,31000,5700
|
|
20240718,093300,22280317550,31050,31050,31100,31000,7224
|
|
20240718,093200,22056142550,31000,31100,31150,30800,31095
|
|
20240718,093100,21093125750,31150,31200,31200,31100,5565
|
|
20240718,093000,20919830650,31200,31300,31300,31150,10393
|
|
20240718,092900,20595474900,31250,31350,31400,31250,5235
|
|
20240718,092800,20431501350,31350,31450,31450,31350,11592
|
|
20240718,092700,20067754550,31450,31400,31500,31400,32370
|
|
20240718,092600,19051012750,31450,31450,31500,31400,8554
|
|
20240718,092500,18782005050,31450,31450,31500,31400,28178
|
|
20240718,092400,17895757950,31500,31500,31500,31350,24260
|
|
20240718,092300,17133110300,31450,31600,31600,31450,24178
|
|
20240718,092200,16370666850,31550,31400,31600,31350,22295
|
|
20240718,092100,15668796300,31450,31550,31650,31400,43024
|
|
20240718,092000,14311700850,31600,31500,31600,31400,43932
|
|
20240718,091900,12927895100,31550,31400,31550,31350,12573
|
|
20240718,091800,12532594050,31400,31300,31500,31250,36103
|
|
20240718,091700,11398353450,31350,31200,31350,31200,12644
|
|
20240718,091600,11003131500,31150,31200,31200,31100,18685
|
|
20240718,091500,10421318000,31150,31150,31200,31100,5635
|
|
20240718,091400,10245695100,31150,31100,31200,31050,12677
|
|
20240718,091300,9851063300,31100,31150,31200,31000,14570
|
|
20240718,091200,9397832150,31100,30950,31200,30950,15240
|
|
20240718,091100,8924476750,31000,30850,31000,30800,7967
|
|
20240718,091000,8678199300,30800,30850,30850,30800,6552
|
|
20240718,090900,8476202850,30850,30750,30900,30700,12704
|
|
20240718,090800,8084675950,30800,30650,30800,30650,10663
|
|
20240718,090700,7757369100,30650,30650,30700,30600,13593
|
|
20240718,090600,7340689650,30650,30800,30850,30500,46266
|
|
20240718,090500,5924003800,30800,30950,31000,30800,27172
|
|
20240718,090400,5084703100,30950,31050,31100,30900,17678
|
|
20240718,090300,4536870700,31100,31100,31150,30950,30978
|
|
20240718,090200,3575391700,31100,30900,31150,30850,18316
|
|
20240718,090100,3006724500,30850,30900,30950,30700,20353
|
|
20240718,090000,2379297900,30950,31100,31100,30600,76502
|