722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,205900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,205800,1007092150,22550,22550,22550,22550,0
|
|
20240718,205700,1007092150,22550,22550,22550,22550,0
|
|
20240718,205600,1007092150,22550,22550,22550,22550,0
|
|
20240718,205500,1007092150,22550,22550,22550,22550,0
|
|
20240718,205400,1007092150,22550,22550,22550,22550,0
|
|
20240718,205300,1007092150,22550,22550,22550,22550,0
|
|
20240718,205200,1007092150,22550,22550,22550,22550,0
|
|
20240718,205100,1007092150,22550,22550,22550,22550,0
|
|
20240718,205000,1007092150,22550,22550,22550,22550,0
|
|
20240718,204900,1007092150,22550,22550,22550,22550,0
|
|
20240718,204800,1007092150,22550,22550,22550,22550,0
|
|
20240718,204700,1007092150,22550,22550,22550,22550,0
|
|
20240718,204600,1007092150,22550,22550,22550,22550,0
|
|
20240718,204500,1007092150,22550,22550,22550,22550,0
|
|
20240718,204400,1007092150,22550,22550,22550,22550,0
|
|
20240718,204300,1007092150,22550,22550,22550,22550,0
|
|
20240718,204200,1007092150,22550,22550,22550,22550,0
|
|
20240718,204100,1007092150,22550,22550,22550,22550,0
|
|
20240718,204000,1007092150,22550,22550,22550,22550,0
|
|
20240718,203900,1007092150,22550,22550,22550,22550,0
|
|
20240718,203800,1007092150,22550,22550,22550,22550,0
|
|
20240718,203700,1007092150,22550,22550,22550,22550,0
|
|
20240718,203600,1007092150,22550,22550,22550,22550,0
|
|
20240718,203500,1007092150,22550,22550,22550,22550,0
|
|
20240718,203400,1007092150,22550,22550,22550,22550,0
|
|
20240718,203300,1007092150,22550,22550,22550,22550,0
|
|
20240718,203200,1007092150,22550,22550,22550,22550,0
|
|
20240718,203100,1007092150,22550,22550,22550,22550,0
|
|
20240718,203000,1007092150,22550,22550,22550,22550,0
|
|
20240718,202900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,202800,1007092150,22550,22550,22550,22550,0
|
|
20240718,202700,1007092150,22550,22550,22550,22550,0
|
|
20240718,202600,1007092150,22550,22550,22550,22550,0
|
|
20240718,202500,1007092150,22550,22550,22550,22550,0
|
|
20240718,202400,1007092150,22550,22550,22550,22550,0
|
|
20240718,202300,1007092150,22550,22550,22550,22550,0
|
|
20240718,202200,1007092150,22550,22550,22550,22550,0
|
|
20240718,202100,1007092150,22550,22550,22550,22550,0
|
|
20240718,202000,1007092150,22550,22550,22550,22550,0
|
|
20240718,201900,1007092150,22550,22550,22550,22550,0
|
|
20240718,201800,1007092150,22550,22550,22550,22550,0
|
|
20240718,201700,1007092150,22550,22550,22550,22550,0
|
|
20240718,201600,1007092150,22550,22550,22550,22550,0
|
|
20240718,201500,1007092150,22550,22550,22550,22550,0
|
|
20240718,201400,1007092150,22550,22550,22550,22550,0
|
|
20240718,201300,1007092150,22550,22550,22550,22550,0
|
|
20240718,201200,1007092150,22550,22550,22550,22550,0
|
|
20240718,201100,1007092150,22550,22550,22550,22550,0
|
|
20240718,201000,1007092150,22550,22550,22550,22550,0
|
|
20240718,200900,1007092150,22550,22550,22550,22550,0
|
|
20240718,200800,1007092150,22550,22550,22550,22550,0
|
|
20240718,200700,1007092150,22550,22550,22550,22550,0
|
|
20240718,200600,1007092150,22550,22550,22550,22550,0
|
|
20240718,200500,1007092150,22550,22550,22550,22550,0
|
|
20240718,200400,1007092150,22550,22550,22550,22550,0
|
|
20240718,200300,1007092150,22550,22550,22550,22550,0
|
|
20240718,200200,1007092150,22550,22550,22550,22550,0
|
|
20240718,200100,1007092150,22550,22550,22550,22550,0
|
|
20240718,200000,1007092150,22550,22550,22550,22550,0
|
|
20240718,195900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,195800,1007092150,22550,22550,22550,22550,0
|
|
20240718,195700,1007092150,22550,22550,22550,22550,0
|
|
20240718,195600,1007092150,22550,22550,22550,22550,0
|
|
20240718,195500,1007092150,22550,22550,22550,22550,0
|
|
20240718,195400,1007092150,22550,22550,22550,22550,0
|
|
20240718,195300,1007092150,22550,22550,22550,22550,0
|
|
20240718,195200,1007092150,22550,22550,22550,22550,0
|
|
20240718,195100,1007092150,22550,22550,22550,22550,0
|
|
20240718,195000,1007092150,22550,22550,22550,22550,0
|
|
20240718,194900,1007092150,22550,22550,22550,22550,0
|
|
20240718,194800,1007092150,22550,22550,22550,22550,0
|
|
20240718,194700,1007092150,22550,22550,22550,22550,0
|
|
20240718,194600,1007092150,22550,22550,22550,22550,0
|
|
20240718,194500,1007092150,22550,22550,22550,22550,0
|
|
20240718,194400,1007092150,22550,22550,22550,22550,0
|
|
20240718,194300,1007092150,22550,22550,22550,22550,0
|
|
20240718,194200,1007092150,22550,22550,22550,22550,0
|
|
20240718,194100,1007092150,22550,22550,22550,22550,0
|
|
20240718,194000,1007092150,22550,22550,22550,22550,0
|
|
20240718,193900,1007092150,22550,22550,22550,22550,0
|
|
20240718,193800,1007092150,22550,22550,22550,22550,0
|
|
20240718,193700,1007092150,22550,22550,22550,22550,0
|
|
20240718,193600,1007092150,22550,22550,22550,22550,0
|
|
20240718,193500,1007092150,22550,22550,22550,22550,0
|
|
20240718,193400,1007092150,22550,22550,22550,22550,0
|
|
20240718,193300,1007092150,22550,22550,22550,22550,0
|
|
20240718,193200,1007092150,22550,22550,22550,22550,0
|
|
20240718,193100,1007092150,22550,22550,22550,22550,0
|
|
20240718,193000,1007092150,22550,22550,22550,22550,0
|
|
20240718,192900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,192800,1007092150,22550,22550,22550,22550,0
|
|
20240718,192700,1007092150,22550,22550,22550,22550,0
|
|
20240718,192600,1007092150,22550,22550,22550,22550,0
|
|
20240718,192500,1007092150,22550,22550,22550,22550,0
|
|
20240718,192400,1007092150,22550,22550,22550,22550,0
|
|
20240718,192300,1007092150,22550,22550,22550,22550,0
|
|
20240718,192200,1007092150,22550,22550,22550,22550,0
|
|
20240718,192100,1007092150,22550,22550,22550,22550,0
|
|
20240718,192000,1007092150,22550,22550,22550,22550,0
|
|
20240718,191900,1007092150,22550,22550,22550,22550,0
|
|
20240718,191800,1007092150,22550,22550,22550,22550,0
|
|
20240718,191700,1007092150,22550,22550,22550,22550,0
|
|
20240718,191600,1007092150,22550,22550,22550,22550,0
|
|
20240718,191500,1007092150,22550,22550,22550,22550,0
|
|
20240718,191400,1007092150,22550,22550,22550,22550,0
|
|
20240718,191300,1007092150,22550,22550,22550,22550,0
|
|
20240718,191200,1007092150,22550,22550,22550,22550,0
|
|
20240718,191100,1007092150,22550,22550,22550,22550,0
|
|
20240718,191000,1007092150,22550,22550,22550,22550,0
|
|
20240718,190900,1007092150,22550,22550,22550,22550,0
|
|
20240718,190800,1007092150,22550,22550,22550,22550,0
|
|
20240718,190700,1007092150,22550,22550,22550,22550,0
|
|
20240718,190600,1007092150,22550,22550,22550,22550,0
|
|
20240718,190500,1007092150,22550,22550,22550,22550,0
|
|
20240718,190400,1007092150,22550,22550,22550,22550,0
|
|
20240718,190300,1007092150,22550,22550,22550,22550,0
|
|
20240718,190200,1007092150,22550,22550,22550,22550,0
|
|
20240718,190100,1007092150,22550,22550,22550,22550,0
|
|
20240718,190000,1007092150,22550,22550,22550,22550,0
|
|
20240718,185900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,185800,1007092150,22550,22550,22550,22550,0
|
|
20240718,185700,1007092150,22550,22550,22550,22550,0
|
|
20240718,185600,1007092150,22550,22550,22550,22550,0
|
|
20240718,185500,1007092150,22550,22550,22550,22550,0
|
|
20240718,185400,1007092150,22550,22550,22550,22550,0
|
|
20240718,185300,1007092150,22550,22550,22550,22550,0
|
|
20240718,185200,1007092150,22550,22550,22550,22550,0
|
|
20240718,185100,1007092150,22550,22550,22550,22550,0
|
|
20240718,185000,1007092150,22550,22550,22550,22550,0
|
|
20240718,184900,1007092150,22550,22550,22550,22550,0
|
|
20240718,184800,1007092150,22550,22550,22550,22550,0
|
|
20240718,184700,1007092150,22550,22550,22550,22550,0
|
|
20240718,184600,1007092150,22550,22550,22550,22550,0
|
|
20240718,184500,1007092150,22550,22550,22550,22550,0
|
|
20240718,184400,1007092150,22550,22550,22550,22550,0
|
|
20240718,184300,1007092150,22550,22550,22550,22550,0
|
|
20240718,184200,1007092150,22550,22550,22550,22550,0
|
|
20240718,184100,1007092150,22550,22550,22550,22550,0
|
|
20240718,184000,1007092150,22550,22550,22550,22550,0
|
|
20240718,183900,1007092150,22550,22550,22550,22550,0
|
|
20240718,183800,1007092150,22550,22550,22550,22550,0
|
|
20240718,183700,1007092150,22550,22550,22550,22550,0
|
|
20240718,183600,1007092150,22550,22550,22550,22550,0
|
|
20240718,183500,1007092150,22550,22550,22550,22550,0
|
|
20240718,183400,1007092150,22550,22550,22550,22550,0
|
|
20240718,183300,1007092150,22550,22550,22550,22550,0
|
|
20240718,183200,1007092150,22550,22550,22550,22550,0
|
|
20240718,183100,1007092150,22550,22550,22550,22550,0
|
|
20240718,183000,1007092150,22550,22550,22550,22550,0
|
|
20240718,182900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,182800,1007092150,22550,22550,22550,22550,0
|
|
20240718,182700,1007092150,22550,22550,22550,22550,0
|
|
20240718,182600,1007092150,22550,22550,22550,22550,0
|
|
20240718,182500,1007092150,22550,22550,22550,22550,0
|
|
20240718,182400,1007092150,22550,22550,22550,22550,0
|
|
20240718,182300,1007092150,22550,22550,22550,22550,0
|
|
20240718,182200,1007092150,22550,22550,22550,22550,0
|
|
20240718,182100,1007092150,22550,22550,22550,22550,0
|
|
20240718,182000,1007092150,22550,22550,22550,22550,0
|
|
20240718,181900,1007092150,22550,22550,22550,22550,0
|
|
20240718,181800,1007092150,22550,22550,22550,22550,0
|
|
20240718,181700,1007092150,22550,22550,22550,22550,0
|
|
20240718,181600,1007092150,22550,22550,22550,22550,0
|
|
20240718,181500,1007092150,22550,22550,22550,22550,0
|
|
20240718,181400,1007092150,22550,22550,22550,22550,0
|
|
20240718,181300,1007092150,22550,22550,22550,22550,0
|
|
20240718,181200,1007092150,22550,22550,22550,22550,0
|
|
20240718,181100,1007092150,22550,22550,22550,22550,0
|
|
20240718,181000,1007092150,22550,22550,22550,22550,0
|
|
20240718,180900,1007092150,22550,22550,22550,22550,0
|
|
20240718,180800,1007092150,22550,22550,22550,22550,0
|
|
20240718,180700,1007092150,22550,22550,22550,22550,0
|
|
20240718,180600,1007092150,22550,22550,22550,22550,0
|
|
20240718,180500,1007092150,22550,22550,22550,22550,0
|
|
20240718,180400,1007092150,22550,22550,22550,22550,0
|
|
20240718,180300,1007092150,22550,22550,22550,22550,0
|
|
20240718,180200,1007092150,22550,22550,22550,22550,0
|
|
20240718,180100,1007092150,22550,22550,22550,22550,0
|
|
20240718,180000,1007092150,22550,22550,22550,22550,0
|
|
20240718,175900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,175800,1007092150,22550,22550,22550,22550,0
|
|
20240718,175700,1007092150,22550,22550,22550,22550,0
|
|
20240718,175600,1007092150,22550,22550,22550,22550,0
|
|
20240718,175500,1007092150,22550,22550,22550,22550,0
|
|
20240718,175400,1007092150,22550,22550,22550,22550,0
|
|
20240718,175300,1007092150,22550,22550,22550,22550,0
|
|
20240718,175200,1007092150,22550,22550,22550,22550,0
|
|
20240718,175100,1007092150,22550,22550,22550,22550,0
|
|
20240718,175000,1007092150,22550,22550,22550,22550,0
|
|
20240718,174900,1007092150,22550,22550,22550,22550,0
|
|
20240718,174800,1007092150,22550,22550,22550,22550,0
|
|
20240718,174700,1007092150,22550,22550,22550,22550,0
|
|
20240718,174600,1007092150,22550,22550,22550,22550,0
|
|
20240718,174500,1007092150,22550,22550,22550,22550,0
|
|
20240718,174400,1007092150,22550,22550,22550,22550,0
|
|
20240718,174300,1007092150,22550,22550,22550,22550,0
|
|
20240718,174200,1007092150,22550,22550,22550,22550,0
|
|
20240718,174100,1007092150,22550,22550,22550,22550,0
|
|
20240718,174000,1007092150,22550,22550,22550,22550,0
|
|
20240718,173900,1007092150,22550,22550,22550,22550,0
|
|
20240718,173800,1007092150,22550,22550,22550,22550,0
|
|
20240718,173700,1007092150,22550,22550,22550,22550,0
|
|
20240718,173600,1007092150,22550,22550,22550,22550,0
|
|
20240718,173500,1007092150,22550,22550,22550,22550,0
|
|
20240718,173400,1007092150,22550,22550,22550,22550,0
|
|
20240718,173300,1007092150,22550,22550,22550,22550,0
|
|
20240718,173200,1007092150,22550,22550,22550,22550,0
|
|
20240718,173100,1007092150,22550,22550,22550,22550,0
|
|
20240718,173000,1007092150,22550,22550,22550,22550,0
|
|
20240718,172900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,172800,1007092150,22550,22550,22550,22550,0
|
|
20240718,172700,1007092150,22550,22550,22550,22550,0
|
|
20240718,172600,1007092150,22550,22550,22550,22550,0
|
|
20240718,172500,1007092150,22550,22550,22550,22550,0
|
|
20240718,172400,1007092150,22550,22550,22550,22550,0
|
|
20240718,172300,1007092150,22550,22550,22550,22550,0
|
|
20240718,172200,1007092150,22550,22550,22550,22550,0
|
|
20240718,172100,1007092150,22550,22550,22550,22550,0
|
|
20240718,172000,1007092150,22550,22550,22550,22550,0
|
|
20240718,171900,1007092150,22550,22550,22550,22550,0
|
|
20240718,171800,1007092150,22550,22550,22550,22550,0
|
|
20240718,171700,1007092150,22550,22550,22550,22550,0
|
|
20240718,171600,1007092150,22550,22550,22550,22550,0
|
|
20240718,171500,1007092150,22550,22550,22550,22550,0
|
|
20240718,171400,1007092150,22550,22550,22550,22550,0
|
|
20240718,171300,1007092150,22550,22550,22550,22550,0
|
|
20240718,171200,1007092150,22550,22550,22550,22550,0
|
|
20240718,171100,1007092150,22550,22550,22550,22550,0
|
|
20240718,171000,1007092150,22550,22550,22550,22550,0
|
|
20240718,170900,1007092150,22550,22550,22550,22550,0
|
|
20240718,170800,1007092150,22550,22550,22550,22550,0
|
|
20240718,170700,1007092150,22550,22550,22550,22550,0
|
|
20240718,170600,1007092150,22550,22550,22550,22550,0
|
|
20240718,170500,1007092150,22550,22550,22550,22550,0
|
|
20240718,170400,1007092150,22550,22550,22550,22550,0
|
|
20240718,170300,1007092150,22550,22550,22550,22550,0
|
|
20240718,170200,1007092150,22550,22550,22550,22550,0
|
|
20240718,170100,1007092150,22550,22550,22550,22550,0
|
|
20240718,170000,1007092150,22550,22550,22550,22550,0
|
|
20240718,165900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,165800,1007092150,22550,22550,22550,22550,0
|
|
20240718,165700,1007092150,22550,22550,22550,22550,0
|
|
20240718,165600,1007092150,22550,22550,22550,22550,0
|
|
20240718,165500,1007092150,22550,22550,22550,22550,0
|
|
20240718,165400,1007092150,22550,22550,22550,22550,0
|
|
20240718,165300,1007092150,22550,22550,22550,22550,0
|
|
20240718,165200,1007092150,22550,22550,22550,22550,0
|
|
20240718,165100,1007092150,22550,22550,22550,22550,0
|
|
20240718,165000,1007092150,22550,22550,22550,22550,0
|
|
20240718,164900,1007092150,22550,22550,22550,22550,0
|
|
20240718,164800,1007092150,22550,22550,22550,22550,0
|
|
20240718,164700,1007092150,22550,22550,22550,22550,0
|
|
20240718,164600,1007092150,22550,22550,22550,22550,0
|
|
20240718,164500,1007092150,22550,22550,22550,22550,0
|
|
20240718,164400,1007092150,22550,22550,22550,22550,0
|
|
20240718,164300,1007092150,22550,22550,22550,22550,0
|
|
20240718,164200,1007092150,22550,22550,22550,22550,0
|
|
20240718,164100,1007092150,22550,22550,22550,22550,0
|
|
20240718,164000,1007092150,22550,22550,22550,22550,0
|
|
20240718,163900,1007092150,22550,22550,22550,22550,0
|
|
20240718,163800,1007092150,22550,22550,22550,22550,0
|
|
20240718,163700,1007092150,22550,22550,22550,22550,0
|
|
20240718,163600,1007092150,22550,22550,22550,22550,0
|
|
20240718,163500,1007092150,22550,22550,22550,22550,0
|
|
20240718,163400,1007092150,22550,22550,22550,22550,0
|
|
20240718,163300,1007092150,22550,22550,22550,22550,0
|
|
20240718,163200,1007092150,22550,22550,22550,22550,0
|
|
20240718,163100,1007092150,22550,22550,22550,22550,0
|
|
20240718,163000,1007092150,22550,22550,22550,22550,0
|
|
20240718,162900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,162800,1007092150,22550,22550,22550,22550,0
|
|
20240718,162700,1007092150,22550,22550,22550,22550,0
|
|
20240718,162600,1007092150,22550,22550,22550,22550,0
|
|
20240718,162500,1007092150,22550,22550,22550,22550,0
|
|
20240718,162400,1007092150,22550,22550,22550,22550,0
|
|
20240718,162300,1007092150,22550,22550,22550,22550,0
|
|
20240718,162200,1007092150,22550,22550,22550,22550,0
|
|
20240718,162100,1007092150,22550,22550,22550,22550,0
|
|
20240718,162000,1007092150,22550,22550,22550,22550,0
|
|
20240718,161900,1007092150,22550,22550,22550,22550,0
|
|
20240718,161800,1007092150,22550,22550,22550,22550,0
|
|
20240718,161700,1007092150,22550,22550,22550,22550,0
|
|
20240718,161600,1007092150,22550,22550,22550,22550,0
|
|
20240718,161500,1007092150,22550,22550,22550,22550,0
|
|
20240718,161400,1007092150,22550,22550,22550,22550,0
|
|
20240718,161300,1007092150,22550,22550,22550,22550,0
|
|
20240718,161200,1007092150,22550,22550,22550,22550,0
|
|
20240718,161100,1007092150,22550,22550,22550,22550,0
|
|
20240718,161000,1007092150,22550,22550,22550,22550,0
|
|
20240718,160900,1007092150,22550,22550,22550,22550,0
|
|
20240718,160800,1007092150,22550,22550,22550,22550,0
|
|
20240718,160700,1007092150,22550,22550,22550,22550,0
|
|
20240718,160600,1007092150,22550,22550,22550,22550,0
|
|
20240718,160500,1007092150,22550,22550,22550,22550,0
|
|
20240718,160400,1007092150,22550,22550,22550,22550,0
|
|
20240718,160300,1007092150,22550,22550,22550,22550,0
|
|
20240718,160200,1007092150,22550,22550,22550,22550,0
|
|
20240718,160100,1007092150,22550,22550,22550,22550,0
|
|
20240718,160000,1007092150,22550,22550,22550,22550,0
|
|
20240718,155900,1007092150,22550,22550,22550,22550,1866
|
|
20240718,155800,1007092150,22550,22550,22550,22550,0
|
|
20240718,155700,1007092150,22550,22550,22550,22550,0
|
|
20240718,155600,1007092150,22550,22550,22550,22550,0
|
|
20240718,155500,1007092150,22550,22550,22550,22550,0
|
|
20240718,155400,1007092150,22550,22550,22550,22550,0
|
|
20240718,155300,1007092150,22550,22550,22550,22550,0
|
|
20240718,155200,1007092150,22550,22550,22550,22550,0
|
|
20240718,155100,1007092150,22550,22550,22550,22550,0
|
|
20240718,155000,1007092150,22550,22550,22550,22550,0
|
|
20240718,154900,1007092150,22550,22550,22550,22550,0
|
|
20240718,154800,1007092150,22550,22550,22550,22550,0
|
|
20240718,154700,1007092150,22550,22550,22550,22550,0
|
|
20240718,154600,1007092150,22550,22550,22550,22550,0
|
|
20240718,154500,1007092150,22550,22550,22550,22550,0
|
|
20240718,154400,1007092150,22550,22550,22550,22550,0
|
|
20240718,154300,1007092150,22550,22550,22550,22550,0
|
|
20240718,154200,1007092150,22550,22550,22550,22550,0
|
|
20240718,154100,1007092150,22550,22550,22550,22550,0
|
|
20240718,154000,1007092150,22550,22550,22550,22550,0
|
|
20240718,153900,1007092150,22550,22550,22550,22550,0
|
|
20240718,153800,1007092150,22550,22550,22550,22550,0
|
|
20240718,153700,1007092150,22550,22550,22550,22550,0
|
|
20240718,153600,1007092150,22550,22550,22550,22550,0
|
|
20240718,153500,1007092150,22550,22550,22550,22550,0
|
|
20240718,153400,1007092150,22550,22550,22550,22550,0
|
|
20240718,153300,1007092150,22550,22550,22550,22550,0
|
|
20240718,153200,1007092150,22550,22550,22550,22550,0
|
|
20240718,153100,1007092150,22550,22550,22550,22550,0
|
|
20240718,153000,1007092150,22550,22550,22550,22550,1866
|
|
20240718,152900,965013850,22500,22500,22500,22500,0
|
|
20240718,152800,965013850,22500,22500,22500,22500,0
|
|
20240718,152700,965013850,22500,22500,22500,22500,0
|
|
20240718,152600,965013850,22500,22500,22500,22500,0
|
|
20240718,152500,965013850,22500,22500,22500,22500,0
|
|
20240718,152400,965013850,22500,22500,22500,22500,0
|
|
20240718,152300,965013850,22500,22500,22500,22500,0
|
|
20240718,152200,965013850,22500,22500,22500,22500,0
|
|
20240718,152100,965013850,22500,22500,22500,22500,0
|
|
20240718,152000,965013850,22500,22500,22500,22500,0
|
|
20240718,151900,965013850,22500,22400,22500,22400,112
|
|
20240718,151800,962504700,22400,22450,22450,22400,196
|
|
20240718,151700,958113800,22450,22450,22450,22350,255
|
|
20240718,151600,952403250,22500,22300,22500,22300,225
|
|
20240718,151500,947379100,22300,22250,22300,22250,199
|
|
20240718,151400,942949050,22250,22250,22300,22250,223
|
|
20240718,151300,937987100,22250,22200,22250,22200,250
|
|
20240718,151200,932425350,22200,22200,22200,22200,189
|
|
20240718,151100,928229550,22200,22250,22250,22200,178
|
|
20240718,151000,924270600,22250,22250,22250,22250,294
|
|
20240718,150900,917729100,22250,22200,22250,22200,350
|
|
20240718,150800,909948150,22250,22300,22300,22200,425
|
|
20240718,150700,900492350,22300,22250,22300,22200,497
|
|
20240718,150600,889444050,22300,22300,22300,22250,166
|
|
20240718,150500,885744250,22300,22250,22300,22250,263
|
|
20240718,150400,879891200,22250,22300,22300,22250,210
|
|
20240718,150300,875215750,22300,22250,22300,22200,313
|
|
20240718,150200,868252900,22200,22250,22300,22200,265
|
|
20240718,150100,862361700,22300,22300,22300,22250,216
|
|
20240718,150000,857552750,22300,22350,22400,22300,632
|
|
20240718,145900,843436800,22350,22450,22450,22350,378
|
|
20240718,145800,834974750,22450,22400,22450,22400,256
|
|
20240718,145700,829235150,22400,22450,22450,22400,263
|
|
20240718,145600,823342100,22500,22500,22500,22400,190
|
|
20240718,145500,819081500,22450,22450,22450,22450,206
|
|
20240718,145400,814456800,22500,22450,22500,22450,486
|
|
20240718,145300,803545850,22450,22500,22550,22450,224
|
|
20240718,145200,798506900,22500,22500,22500,22500,543
|
|
20240718,145100,786289400,22500,22500,22500,22500,173
|
|
20240718,145000,782396900,22500,22550,22550,22500,181
|
|
20240718,144900,778323900,22600,22500,22600,22500,339
|
|
20240718,144800,770691800,22500,22500,22550,22500,284
|
|
20240718,144700,764299850,22500,22550,22550,22500,182
|
|
20240718,144600,760204550,22500,22500,22550,22500,370
|
|
20240718,144500,751873750,22550,22550,22600,22550,331
|
|
20240718,144400,744404400,22550,22550,22600,22550,172
|
|
20240718,144300,740525750,22600,22550,22600,22550,249
|
|
20240718,144200,734904150,22550,22550,22600,22550,166
|
|
20240718,144100,731159400,22550,22550,22600,22550,249
|
|
20240718,144000,725541150,22600,22550,22600,22550,219
|
|
20240718,143900,720602300,22550,22600,22600,22550,271
|
|
20240718,143800,714479200,22600,22550,22600,22550,307
|
|
20240718,143700,707556300,22600,22650,22650,22600,550
|
|
20240718,143600,695126150,22600,22600,22650,22600,674
|
|
20240718,143500,679893200,22600,22600,22650,22600,153
|
|
20240718,143400,676434300,22650,22650,22650,22600,384
|
|
20240718,143300,667742450,22650,22650,22650,22600,246
|
|
20240718,143200,662171350,22650,22650,22700,22600,458
|
|
20240718,143100,651804700,22650,22650,22700,22650,645
|
|
20240718,143000,637195350,22700,22750,22750,22700,1965
|
|
20240718,142900,592540200,22750,22750,22750,22750,160
|
|
20240718,142800,588900200,22750,22750,22750,22750,67
|
|
20240718,142700,587375950,22800,22750,22800,22750,127
|
|
20240718,142600,584486500,22750,22800,22800,22750,96
|
|
20240718,142500,582301050,22800,22800,22850,22800,357
|
|
20240718,142400,574161400,22800,22800,22800,22800,156
|
|
20240718,142300,570604600,22800,22850,22850,22800,52
|
|
20240718,142200,569418950,22850,22850,22850,22850,81
|
|
20240718,142100,567568100,22850,22850,22850,22850,16
|
|
20240718,142000,567202500,22850,22850,22850,22850,122
|
|
20240718,141900,564414800,22900,22850,22900,22850,35
|
|
20240718,141800,563614800,22850,22850,22850,22850,15
|
|
20240718,141700,563272050,22850,22850,22850,22850,18
|
|
20240718,141600,562860750,22900,22900,22900,22900,9
|
|
20240718,141500,562654650,22850,22850,22850,22850,0
|
|
20240718,141400,562654650,22850,22850,22850,22850,17
|
|
20240718,141300,562266200,22900,22900,22900,22900,4
|
|
20240718,141200,562174600,22900,22900,22900,22900,3
|
|
20240718,141100,562105900,22900,22850,22900,22850,22
|
|
20240718,141000,561603150,22900,22900,22900,22900,6
|
|
20240718,140900,561465750,22900,22900,22900,22900,0
|
|
20240718,140800,561465750,22900,22900,22900,22900,0
|
|
20240718,140700,561465750,22900,22900,22900,22900,6
|
|
20240718,140600,561328350,22950,22950,22950,22950,4
|
|
20240718,140500,561236550,22900,22900,22900,22900,0
|
|
20240718,140400,561236550,22900,22900,22900,22900,20
|
|
20240718,140300,560778550,22950,22950,22950,22950,0
|
|
20240718,140200,560778550,22950,22950,22950,22950,6
|
|
20240718,140100,560640850,22900,22850,22900,22850,120
|
|
20240718,140000,557897950,22850,22850,22850,22850,2
|
|
20240718,135900,557852250,22850,22850,22850,22850,0
|
|
20240718,135800,557852250,22850,22850,22850,22850,2
|
|
20240718,135700,557806550,22800,22850,22850,22800,21
|
|
20240718,135600,557327700,22850,22850,22850,22850,12
|
|
20240718,135500,557053500,22800,22800,22800,22800,69
|
|
20240718,135400,555480300,22800,22800,22800,22800,16
|
|
20240718,135300,555115500,22800,22800,22800,22800,0
|
|
20240718,135200,555115500,22800,22800,22800,22800,22
|
|
20240718,135100,554613900,22800,22800,22800,22800,425
|
|
20240718,135000,544923900,22800,22800,22800,22800,70
|
|
20240718,134900,543327900,22850,22850,22850,22850,34
|
|
20240718,134800,542551000,22850,22850,22850,22850,0
|
|
20240718,134700,542551000,22850,22850,22850,22850,19
|
|
20240718,134600,542116850,22850,22850,22850,22850,0
|
|
20240718,134500,542116850,22850,22850,22850,22850,0
|
|
20240718,134400,542116850,22850,22850,22900,22850,30
|
|
20240718,134300,541431250,22850,22850,22850,22850,14
|
|
20240718,134200,541111350,22850,22850,22850,22850,0
|
|
20240718,134100,541111350,22850,22850,22850,22850,86
|
|
20240718,134000,539146250,22850,22850,22850,22850,0
|
|
20240718,133900,539146250,22850,22850,22850,22850,24
|
|
20240718,133800,538597850,22800,22800,22800,22800,19
|
|
20240718,133700,538164650,22800,22800,22800,22800,0
|
|
20240718,133600,538164650,22800,22800,22800,22800,0
|
|
20240718,133500,538164650,22800,22800,22800,22800,0
|
|
20240718,133400,538164650,22800,22800,22800,22800,0
|
|
20240718,133300,538164650,22800,22800,22800,22800,0
|
|
20240718,133200,538164650,22800,22800,22800,22800,0
|
|
20240718,133100,538164650,22800,22800,22800,22800,609
|
|
20240718,133000,524279450,22850,22850,22850,22850,33
|
|
20240718,132900,523525400,22850,22850,22850,22850,1
|
|
20240718,132800,523502550,22850,22850,22850,22850,0
|
|
20240718,132700,523502550,22850,22850,22850,22850,0
|
|
20240718,132600,523502550,22850,22850,22850,22850,284
|
|
20240718,132500,517013150,22850,22850,22850,22850,0
|
|
20240718,132400,517013150,22850,22850,22850,22850,21
|
|
20240718,132300,516533300,22850,22850,22850,22850,0
|
|
20240718,132200,516533300,22850,22850,22850,22850,0
|
|
20240718,132100,516533300,22850,22850,22850,22850,313
|
|
20240718,132000,509381250,22850,22850,22850,22850,0
|
|
20240718,131900,509381250,22850,22850,22850,22850,112
|
|
20240718,131800,506822050,22900,22900,22900,22900,12
|
|
20240718,131700,506547250,22950,22950,22950,22950,0
|
|
20240718,131600,506547250,22950,22950,22950,22950,0
|
|
20240718,131500,506547250,22950,22850,22950,22850,210
|
|
20240718,131400,501730650,22800,22800,22800,22800,30
|
|
20240718,131300,501046650,22800,22800,22800,22800,2
|
|
20240718,131200,501001050,22800,22800,22800,22800,31
|
|
20240718,131100,500294250,22850,22850,22850,22850,660
|
|
20240718,131000,485213250,22850,22850,22850,22850,0
|
|
20240718,130900,485213250,22850,22850,22850,22850,0
|
|
20240718,130800,485213250,22850,22900,22900,22850,48
|
|
20240718,130700,484115800,22900,22900,22900,22900,2
|
|
20240718,130600,484070000,22900,22900,22900,22900,7
|
|
20240718,130500,483909700,22850,22850,22850,22850,17
|
|
20240718,130400,483521250,22850,22850,22850,22850,0
|
|
20240718,130300,483521250,22850,22850,22850,22850,30
|
|
20240718,130200,482835750,22850,22850,22850,22850,80
|
|
20240718,130100,481007750,22850,22900,22900,22850,20
|
|
20240718,130000,480550650,22900,22900,22900,22900,6
|
|
20240718,125900,480413250,22850,22850,22850,22850,40
|
|
20240718,125800,479499250,22850,22850,22850,22850,16
|
|
20240718,125700,479133650,22850,22850,22850,22850,0
|
|
20240718,125600,479133650,22850,22850,22850,22850,0
|
|
20240718,125500,479133650,22850,22850,22850,22850,6
|
|
20240718,125400,478996550,22900,22900,22900,22900,50
|
|
20240718,125300,477851550,22850,22850,22850,22850,0
|
|
20240718,125200,477851550,22850,22850,22850,22850,0
|
|
20240718,125100,477851550,22850,22850,22850,22850,17
|
|
20240718,125000,477463100,22850,22850,22850,22850,24
|
|
20240718,124900,476914700,22850,22850,22850,22850,0
|
|
20240718,124800,476914700,22850,22850,22850,22850,17
|
|
20240718,124700,476526250,22900,22900,22900,22900,0
|
|
20240718,124600,476526250,22900,22900,22900,22900,1
|
|
20240718,124500,476503350,22850,22850,22850,22850,18
|
|
20240718,124400,476092050,22850,22900,22900,22850,101
|
|
20240718,124300,473784150,22900,22900,22900,22900,0
|
|
20240718,124200,473784150,22900,22900,22900,22900,0
|
|
20240718,124100,473784150,22900,22850,22900,22850,27
|
|
20240718,124000,473166950,22850,22850,22850,22850,0
|
|
20240718,123900,473166950,22850,22850,22850,22850,0
|
|
20240718,123800,473166950,22850,22850,22850,22850,26
|
|
20240718,123700,472572850,22850,22850,22850,22850,0
|
|
20240718,123600,472572850,22850,22850,22850,22850,0
|
|
20240718,123500,472572850,22850,22850,22850,22850,32
|
|
20240718,123400,471841650,22900,22900,22900,22900,0
|
|
20240718,123300,471841650,22900,22900,22900,22900,1
|
|
20240718,123200,471818750,22950,22950,22950,22950,0
|
|
20240718,123100,471818750,22950,22950,22950,22950,3
|
|
20240718,123000,471749900,22900,22900,22900,22900,0
|
|
20240718,122900,471749900,22900,22900,22900,22900,30
|
|
20240718,122800,471062900,22900,22900,22900,22900,6
|
|
20240718,122700,470925500,22950,22950,22950,22950,1
|
|
20240718,122600,470902550,22900,22900,22900,22900,0
|
|
20240718,122500,470902550,22900,22900,22900,22900,19
|
|
20240718,122400,470467450,22950,22950,22950,22950,4
|
|
20240718,122300,470375650,22900,22900,22900,22900,20
|
|
20240718,122200,469917650,22850,22850,22850,22850,217
|
|
20240718,122100,464959200,22850,22850,22850,22850,5
|
|
20240718,122000,464844950,22800,22850,22850,22800,46
|
|
20240718,121900,463795600,22850,22850,22850,22850,14
|
|
20240718,121800,463475700,22800,22800,22800,22800,18
|
|
20240718,121700,463065300,22850,22850,22850,22850,7
|
|
20240718,121600,462905350,22850,22800,22850,22800,26
|
|
20240718,121500,462311750,22800,22850,22850,22800,120
|
|
20240718,121400,459570750,22850,22850,22850,22850,88
|
|
20240718,121300,457559950,22850,22800,22850,22800,11
|
|
20240718,121200,457309100,22800,22800,22800,22800,22
|
|
20240718,121100,456807500,22800,22800,22800,22800,7
|
|
20240718,121000,456647900,22850,22850,22850,22800,1331
|
|
20240718,120900,426299550,22800,22900,22900,22800,1427
|
|
20240718,120800,393682450,22900,22900,22900,22900,19
|
|
20240718,120700,393247350,22900,22900,22900,22900,25
|
|
20240718,120600,392674850,22900,22950,22950,22900,135
|
|
20240718,120500,389583300,22900,22900,22900,22900,20
|
|
20240718,120400,389125300,22900,22900,22900,22900,4
|
|
20240718,120300,389033700,22900,22900,22900,22900,0
|
|
20240718,120200,389033700,22900,22900,22900,22900,20
|
|
20240718,120100,388575700,22950,22950,22950,22950,0
|
|
20240718,120000,388575700,22950,22950,22950,22950,5
|
|
20240718,115900,388460950,22900,22900,22900,22900,0
|
|
20240718,115800,388460950,22900,22900,22900,22900,17
|
|
20240718,115700,388071650,22900,22900,22900,22900,0
|
|
20240718,115600,388071650,22900,22900,22900,22900,0
|
|
20240718,115500,388071650,22900,22900,22900,22900,21
|
|
20240718,115400,387590750,22950,22950,22950,22950,2
|
|
20240718,115300,387544850,22950,22950,22950,22950,1
|
|
20240718,115200,387521900,22950,22950,22950,22900,33
|
|
20240718,115100,386765650,22950,22950,22950,22950,0
|
|
20240718,115000,386765650,22950,22950,22950,22950,0
|
|
20240718,114900,386765650,22950,22900,22950,22900,27
|
|
20240718,114800,386146850,22950,22950,22950,22950,0
|
|
20240718,114700,386146850,22950,22950,22950,22950,33
|
|
20240718,114600,385389500,22950,22950,22950,22950,10
|
|
20240718,114500,385160000,22900,22950,22950,22900,40
|
|
20240718,114400,384243000,22950,22950,22950,22950,0
|
|
20240718,114300,384243000,22950,22950,22950,22950,3
|
|
20240718,114200,384174150,22900,22900,22900,22900,18
|
|
20240718,114100,383761950,22950,22950,22950,22900,55
|
|
20240718,114000,382500200,22950,22950,22950,22950,1
|
|
20240718,113900,382477250,22900,22900,22900,22900,21
|
|
20240718,113800,381996350,22900,22900,22900,22900,10
|
|
20240718,113700,381767350,22900,22900,22900,22900,0
|
|
20240718,113600,381767350,22900,22900,22900,22900,1
|
|
20240718,113500,381744450,22900,22900,22900,22900,165
|
|
20240718,113400,377965950,22950,22950,22950,22950,0
|
|
20240718,113300,377965950,22950,22950,22950,22950,1
|
|
20240718,113200,377943000,22900,22900,22900,22900,17
|
|
20240718,113100,377553700,22950,22950,22950,22950,0
|
|
20240718,113000,377553700,22950,22950,22950,22950,1
|
|
20240718,112900,377530750,22900,22950,22950,22900,67
|
|
20240718,112800,375993950,22950,22950,22950,22950,1
|
|
20240718,112700,375971000,22900,22900,22900,22900,0
|
|
20240718,112600,375971000,22900,22900,22900,22900,0
|
|
20240718,112500,375971000,22900,22900,22900,22900,18
|
|
20240718,112400,375558800,22900,22900,22900,22900,268
|
|
20240718,112300,369421600,22900,22950,22950,22900,247
|
|
20240718,112200,363763100,22950,22950,22950,22950,72
|
|
20240718,112100,362110700,23000,23000,23000,23000,4
|
|
20240718,112000,362018700,22950,22950,22950,22950,0
|
|
20240718,111900,362018700,22950,22950,22950,22950,18
|
|
20240718,111800,361605600,22950,22950,22950,22950,50
|
|
20240718,111700,360458100,22950,22950,22950,22950,0
|
|
20240718,111600,360458100,22950,22950,22950,22950,18
|
|
20240718,111500,360045000,22950,22950,22950,22950,0
|
|
20240718,111400,360045000,22950,22950,22950,22950,100
|
|
20240718,111300,357750000,22900,22900,22900,22900,50
|
|
20240718,111200,356605000,22900,22900,22900,22900,0
|
|
20240718,111100,356605000,22900,22900,22900,22900,247
|
|
20240718,111000,350948700,22950,22950,22950,22950,0
|
|
20240718,110900,350948700,22950,22950,22950,22950,1
|
|
20240718,110800,350925750,22950,22950,22950,22950,0
|
|
20240718,110700,350925750,22950,22950,22950,22950,154
|
|
20240718,110600,347391450,22950,22950,22950,22950,18
|
|
20240718,110500,346978350,23000,23000,23000,23000,5
|
|
20240718,110400,346863350,22950,22950,22950,22950,0
|
|
20240718,110300,346863350,22950,22950,22950,22950,0
|
|
20240718,110200,346863350,22950,22950,22950,22950,20
|
|
20240718,110100,346404350,22950,22950,22950,22950,3
|
|
20240718,110000,346335500,22950,22950,22950,22950,19
|
|
20240718,105900,345899450,22900,22950,22950,22900,25
|
|
20240718,105800,345326750,22950,22900,22950,22900,44
|
|
20240718,105700,344319050,22950,22950,22950,22950,0
|
|
20240718,105600,344319050,22950,22950,22950,22950,1
|
|
20240718,105500,344296100,22900,22900,22900,22900,0
|
|
20240718,105400,344296100,22900,22900,22900,22900,0
|
|
20240718,105300,344296100,22900,22950,22950,22900,160
|
|
20240718,105200,340631500,22950,23000,23000,22950,25
|
|
20240718,105100,340057550,23000,23000,23000,23000,0
|
|
20240718,105000,340057550,23000,23000,23000,23000,0
|
|
20240718,104900,340057550,23000,22950,23000,22950,28
|
|
20240718,104800,339414400,22950,22950,22950,22950,0
|
|
20240718,104700,339414400,22950,22950,22950,22950,0
|
|
20240718,104600,339414400,22950,22950,22950,22950,27
|
|
20240718,104500,338794750,23000,23000,23000,23000,2
|
|
20240718,104400,338748750,23000,22950,23000,22950,404
|
|
20240718,104300,329458950,22950,22900,22950,22900,23
|
|
20240718,104200,328932000,23000,23000,23000,23000,0
|
|
20240718,104100,328932000,23000,23000,23000,23000,0
|
|
20240718,104000,328932000,23000,23000,23000,23000,0
|
|
20240718,103900,328932000,23000,23000,23000,23000,0
|
|
20240718,103800,328932000,23000,22900,23000,22900,208
|
|
20240718,103700,324168000,22900,22900,22900,22900,0
|
|
20240718,103600,324168000,22900,22950,22950,22900,57
|
|
20240718,103500,322862200,22950,22950,22950,22950,0
|
|
20240718,103400,322862200,22950,22950,22950,22950,22
|
|
20240718,103300,322357300,22950,22950,22950,22950,0
|
|
20240718,103200,322357300,22950,22950,22950,22950,0
|
|
20240718,103100,322357300,22950,22950,22950,22950,0
|
|
20240718,103000,322357300,22950,22950,22950,22950,10
|
|
20240718,102900,322127800,22950,23000,23000,22950,18
|
|
20240718,102800,321714600,23000,23000,23000,23000,2
|
|
20240718,102700,321668600,23000,23000,23000,23000,26
|
|
20240718,102600,321070600,22950,22950,22950,22950,16
|
|
20240718,102500,320703400,22950,22900,22950,22900,117
|
|
20240718,102400,318020250,22900,22900,22900,22900,0
|
|
20240718,102300,318020250,22900,22950,22950,22900,26
|
|
20240718,102200,317424600,22900,22900,22900,22900,10
|
|
20240718,102100,317195600,22850,22900,22900,22850,10
|
|
20240718,102000,316967000,22850,22900,22900,22850,127
|
|
20240718,101900,314063950,22900,22900,22900,22900,3
|
|
20240718,101800,313995250,22950,22950,22950,22950,1
|
|
20240718,101700,313972300,22900,22900,22900,22900,0
|
|
20240718,101600,313972300,22900,22850,22900,22850,132
|
|
20240718,101500,310955200,22900,22900,22900,22900,0
|
|
20240718,101400,310955200,22900,22900,22900,22900,80
|
|
20240718,101300,309123200,22900,22900,22900,22900,22
|
|
20240718,101200,308619400,22950,22900,22950,22900,7
|
|
20240718,101100,308459050,22850,22850,22850,22850,0
|
|
20240718,101000,308459050,22850,22850,22850,22850,19
|
|
20240718,100900,308024900,22850,22900,22900,22850,70
|
|
20240718,100800,306423900,22900,22900,22900,22900,1
|
|
20240718,100700,306401000,22900,22850,22900,22850,2
|
|
20240718,100600,306355250,22900,22900,22900,22900,0
|
|
20240718,100500,306355250,22900,22950,22950,22900,4
|
|
20240718,100400,306263600,22900,22900,22900,22900,0
|
|
20240718,100300,306263600,22900,22850,22900,22850,28
|
|
20240718,100200,305623450,22900,22900,22900,22900,2
|
|
20240718,100100,305577650,22850,22900,22950,22850,653
|
|
20240718,100000,290655600,22900,22900,22950,22900,382
|
|
20240718,095900,281905250,22900,22950,22950,22900,21
|
|
20240718,095800,281424300,22950,22950,22950,22950,0
|
|
20240718,095700,281424300,22950,22900,22950,22900,7
|
|
20240718,095600,281263900,22900,22900,22950,22900,87
|
|
20240718,095500,279271550,22900,22950,22950,22900,77
|
|
20240718,095400,277505300,22900,22900,22900,22900,0
|
|
20240718,095300,277505300,22900,22900,22900,22900,20
|
|
20240718,095200,277047300,22950,22950,22950,22950,0
|
|
20240718,095100,277047300,22950,22950,22950,22950,53
|
|
20240718,095000,275830950,22900,22950,22950,22900,19
|
|
20240718,094900,275395800,22950,22950,22950,22950,0
|
|
20240718,094800,275395800,22950,22950,22950,22950,8
|
|
20240718,094700,275212200,22950,22950,22950,22950,44
|
|
20240718,094600,274202400,22950,23000,23000,22950,18
|
|
20240718,094500,273789250,23000,23000,23000,23000,50
|
|
20240718,094400,272639250,22950,23000,23000,22950,22
|
|
20240718,094300,272134200,23000,23000,23000,23000,6
|
|
20240718,094200,271996200,23050,23050,23050,23050,0
|
|
20240718,094100,271996200,23050,23000,23050,23000,117
|
|
20240718,094000,269305050,23000,22950,23000,22950,37
|
|
20240718,093900,268454900,22950,22950,22950,22950,31
|
|
20240718,093800,267743450,23000,23000,23000,23000,2
|
|
20240718,093700,267697450,23000,23000,23000,23000,19
|
|
20240718,093600,267260450,23000,23000,23000,23000,11
|
|
20240718,093500,267007450,23000,23000,23000,23000,0
|
|
20240718,093400,267007450,23000,23000,23000,23000,1
|
|
20240718,093300,266984450,23000,23000,23050,23000,634
|
|
20240718,093200,252397900,22800,22800,22800,22800,0
|
|
20240718,093100,252397900,22800,22800,22800,22800,0
|
|
20240718,093000,252397900,22800,22850,22950,22800,39
|
|
20240718,092900,251504900,22800,22800,22900,22800,189
|
|
20240718,092800,247186400,22800,22850,22900,22800,25
|
|
20240718,092700,246615600,22800,22850,22850,22800,462
|
|
20240718,092600,236081900,22850,22950,23050,22850,514
|
|
20240718,092500,224323200,22900,23000,23000,22900,400
|
|
20240718,092400,215144900,23050,23050,23050,23050,1
|
|
20240718,092300,215121850,23050,23050,23050,23050,1
|
|
20240718,092200,215098800,23050,23050,23050,23050,0
|
|
20240718,092100,215098800,23050,23050,23050,23050,6
|
|
20240718,092000,214960500,23050,23200,23200,23050,16
|
|
20240718,091900,214590800,23000,23000,23000,23000,16
|
|
20240718,091800,214222800,23000,23200,23200,23000,41
|
|
20240718,091700,213277200,23200,23200,23200,23200,24
|
|
20240718,091600,212720400,23200,23200,23200,23200,40
|
|
20240718,091500,211792400,23200,23050,23200,23050,3
|
|
20240718,091400,211723100,23000,23000,23000,23000,201
|
|
20240718,091300,207100100,22950,23000,23000,22950,12
|
|
20240718,091200,206824450,23000,23000,23000,23000,76
|
|
20240718,091100,205076450,22850,22850,22850,22850,75
|
|
20240718,091000,203362700,22850,22850,22900,22850,12
|
|
20240718,090900,203088450,23000,22750,23000,22750,2667
|
|
20240718,090800,142167850,22850,23000,23000,22800,1956
|
|
20240718,090700,97470250,23000,22900,23000,22850,71
|
|
20240718,090600,95841950,22800,22850,22850,22800,1530
|
|
20240718,090500,60895250,22900,22800,22900,22800,6
|
|
20240718,090400,60758350,22900,22950,22950,22850,563
|
|
20240718,090300,47868800,22950,23000,23150,22950,820
|
|
20240718,090200,29000700,23000,23000,23000,23000,112
|
|
20240718,090100,26424700,23000,23250,23250,22850,785
|
|
20240718,090000,8286000,23650,23200,23650,23200,357
|