753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,213000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,212900,4553883700,27800,27800,27800,27800,0
|
|
20240618,212800,4553883700,27800,27800,27800,27800,0
|
|
20240618,212700,4553883700,27800,27800,27800,27800,0
|
|
20240618,212600,4553883700,27800,27800,27800,27800,0
|
|
20240618,212500,4553883700,27800,27800,27800,27800,0
|
|
20240618,212400,4553883700,27800,27800,27800,27800,0
|
|
20240618,212300,4553883700,27800,27800,27800,27800,0
|
|
20240618,212200,4553883700,27800,27800,27800,27800,0
|
|
20240618,212100,4553883700,27800,27800,27800,27800,0
|
|
20240618,212000,4553883700,27800,27800,27800,27800,0
|
|
20240618,211900,4553883700,27800,27800,27800,27800,0
|
|
20240618,211800,4553883700,27800,27800,27800,27800,0
|
|
20240618,211700,4553883700,27800,27800,27800,27800,0
|
|
20240618,211600,4553883700,27800,27800,27800,27800,0
|
|
20240618,211500,4553883700,27800,27800,27800,27800,0
|
|
20240618,211400,4553883700,27800,27800,27800,27800,0
|
|
20240618,211300,4553883700,27800,27800,27800,27800,0
|
|
20240618,211200,4553883700,27800,27800,27800,27800,0
|
|
20240618,211100,4553883700,27800,27800,27800,27800,0
|
|
20240618,211000,4553883700,27800,27800,27800,27800,0
|
|
20240618,210900,4553883700,27800,27800,27800,27800,0
|
|
20240618,210800,4553883700,27800,27800,27800,27800,0
|
|
20240618,210700,4553883700,27800,27800,27800,27800,0
|
|
20240618,210600,4553883700,27800,27800,27800,27800,0
|
|
20240618,210500,4553883700,27800,27800,27800,27800,0
|
|
20240618,210400,4553883700,27800,27800,27800,27800,0
|
|
20240618,210300,4553883700,27800,27800,27800,27800,0
|
|
20240618,210200,4553883700,27800,27800,27800,27800,0
|
|
20240618,210100,4553883700,27800,27800,27800,27800,0
|
|
20240618,210000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,205900,4553883700,27800,27800,27800,27800,0
|
|
20240618,205800,4553883700,27800,27800,27800,27800,0
|
|
20240618,205700,4553883700,27800,27800,27800,27800,0
|
|
20240618,205600,4553883700,27800,27800,27800,27800,0
|
|
20240618,205500,4553883700,27800,27800,27800,27800,0
|
|
20240618,205400,4553883700,27800,27800,27800,27800,0
|
|
20240618,205300,4553883700,27800,27800,27800,27800,0
|
|
20240618,205200,4553883700,27800,27800,27800,27800,0
|
|
20240618,205100,4553883700,27800,27800,27800,27800,0
|
|
20240618,205000,4553883700,27800,27800,27800,27800,0
|
|
20240618,204900,4553883700,27800,27800,27800,27800,0
|
|
20240618,204800,4553883700,27800,27800,27800,27800,0
|
|
20240618,204700,4553883700,27800,27800,27800,27800,0
|
|
20240618,204600,4553883700,27800,27800,27800,27800,0
|
|
20240618,204500,4553883700,27800,27800,27800,27800,0
|
|
20240618,204400,4553883700,27800,27800,27800,27800,0
|
|
20240618,204300,4553883700,27800,27800,27800,27800,0
|
|
20240618,204200,4553883700,27800,27800,27800,27800,0
|
|
20240618,204100,4553883700,27800,27800,27800,27800,0
|
|
20240618,204000,4553883700,27800,27800,27800,27800,0
|
|
20240618,203900,4553883700,27800,27800,27800,27800,0
|
|
20240618,203800,4553883700,27800,27800,27800,27800,0
|
|
20240618,203700,4553883700,27800,27800,27800,27800,0
|
|
20240618,203600,4553883700,27800,27800,27800,27800,0
|
|
20240618,203500,4553883700,27800,27800,27800,27800,0
|
|
20240618,203400,4553883700,27800,27800,27800,27800,0
|
|
20240618,203300,4553883700,27800,27800,27800,27800,0
|
|
20240618,203200,4553883700,27800,27800,27800,27800,0
|
|
20240618,203100,4553883700,27800,27800,27800,27800,0
|
|
20240618,203000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,202900,4553883700,27800,27800,27800,27800,0
|
|
20240618,202800,4553883700,27800,27800,27800,27800,0
|
|
20240618,202700,4553883700,27800,27800,27800,27800,0
|
|
20240618,202600,4553883700,27800,27800,27800,27800,0
|
|
20240618,202500,4553883700,27800,27800,27800,27800,0
|
|
20240618,202400,4553883700,27800,27800,27800,27800,0
|
|
20240618,202300,4553883700,27800,27800,27800,27800,0
|
|
20240618,202200,4553883700,27800,27800,27800,27800,0
|
|
20240618,202100,4553883700,27800,27800,27800,27800,0
|
|
20240618,202000,4553883700,27800,27800,27800,27800,0
|
|
20240618,201900,4553883700,27800,27800,27800,27800,0
|
|
20240618,201800,4553883700,27800,27800,27800,27800,0
|
|
20240618,201700,4553883700,27800,27800,27800,27800,0
|
|
20240618,201600,4553883700,27800,27800,27800,27800,0
|
|
20240618,201500,4553883700,27800,27800,27800,27800,0
|
|
20240618,201400,4553883700,27800,27800,27800,27800,0
|
|
20240618,201300,4553883700,27800,27800,27800,27800,0
|
|
20240618,201200,4553883700,27800,27800,27800,27800,0
|
|
20240618,201100,4553883700,27800,27800,27800,27800,0
|
|
20240618,201000,4553883700,27800,27800,27800,27800,0
|
|
20240618,200900,4553883700,27800,27800,27800,27800,0
|
|
20240618,200800,4553883700,27800,27800,27800,27800,0
|
|
20240618,200700,4553883700,27800,27800,27800,27800,0
|
|
20240618,200600,4553883700,27800,27800,27800,27800,0
|
|
20240618,200500,4553883700,27800,27800,27800,27800,0
|
|
20240618,200400,4553883700,27800,27800,27800,27800,0
|
|
20240618,200300,4553883700,27800,27800,27800,27800,0
|
|
20240618,200200,4553883700,27800,27800,27800,27800,0
|
|
20240618,200100,4553883700,27800,27800,27800,27800,0
|
|
20240618,200000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,195900,4553883700,27800,27800,27800,27800,0
|
|
20240618,195800,4553883700,27800,27800,27800,27800,0
|
|
20240618,195700,4553883700,27800,27800,27800,27800,0
|
|
20240618,195600,4553883700,27800,27800,27800,27800,0
|
|
20240618,195500,4553883700,27800,27800,27800,27800,0
|
|
20240618,195400,4553883700,27800,27800,27800,27800,0
|
|
20240618,195300,4553883700,27800,27800,27800,27800,0
|
|
20240618,195200,4553883700,27800,27800,27800,27800,0
|
|
20240618,195100,4553883700,27800,27800,27800,27800,0
|
|
20240618,195000,4553883700,27800,27800,27800,27800,0
|
|
20240618,194900,4553883700,27800,27800,27800,27800,0
|
|
20240618,194800,4553883700,27800,27800,27800,27800,0
|
|
20240618,194700,4553883700,27800,27800,27800,27800,0
|
|
20240618,194600,4553883700,27800,27800,27800,27800,0
|
|
20240618,194500,4553883700,27800,27800,27800,27800,0
|
|
20240618,194400,4553883700,27800,27800,27800,27800,0
|
|
20240618,194300,4553883700,27800,27800,27800,27800,0
|
|
20240618,194200,4553883700,27800,27800,27800,27800,0
|
|
20240618,194100,4553883700,27800,27800,27800,27800,0
|
|
20240618,194000,4553883700,27800,27800,27800,27800,0
|
|
20240618,193900,4553883700,27800,27800,27800,27800,0
|
|
20240618,193800,4553883700,27800,27800,27800,27800,0
|
|
20240618,193700,4553883700,27800,27800,27800,27800,0
|
|
20240618,193600,4553883700,27800,27800,27800,27800,0
|
|
20240618,193500,4553883700,27800,27800,27800,27800,0
|
|
20240618,193400,4553883700,27800,27800,27800,27800,0
|
|
20240618,193300,4553883700,27800,27800,27800,27800,0
|
|
20240618,193200,4553883700,27800,27800,27800,27800,0
|
|
20240618,193100,4553883700,27800,27800,27800,27800,0
|
|
20240618,193000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,192900,4553883700,27800,27800,27800,27800,0
|
|
20240618,192800,4553883700,27800,27800,27800,27800,0
|
|
20240618,192700,4553883700,27800,27800,27800,27800,0
|
|
20240618,192600,4553883700,27800,27800,27800,27800,0
|
|
20240618,192500,4553883700,27800,27800,27800,27800,0
|
|
20240618,192400,4553883700,27800,27800,27800,27800,0
|
|
20240618,192300,4553883700,27800,27800,27800,27800,0
|
|
20240618,192200,4553883700,27800,27800,27800,27800,0
|
|
20240618,192100,4553883700,27800,27800,27800,27800,0
|
|
20240618,192000,4553883700,27800,27800,27800,27800,0
|
|
20240618,191900,4553883700,27800,27800,27800,27800,0
|
|
20240618,191800,4553883700,27800,27800,27800,27800,0
|
|
20240618,191700,4553883700,27800,27800,27800,27800,0
|
|
20240618,191600,4553883700,27800,27800,27800,27800,0
|
|
20240618,191500,4553883700,27800,27800,27800,27800,0
|
|
20240618,191400,4553883700,27800,27800,27800,27800,0
|
|
20240618,191300,4553883700,27800,27800,27800,27800,0
|
|
20240618,191200,4553883700,27800,27800,27800,27800,0
|
|
20240618,191100,4553883700,27800,27800,27800,27800,0
|
|
20240618,191000,4553883700,27800,27800,27800,27800,0
|
|
20240618,190900,4553883700,27800,27800,27800,27800,0
|
|
20240618,190800,4553883700,27800,27800,27800,27800,0
|
|
20240618,190700,4553883700,27800,27800,27800,27800,0
|
|
20240618,190600,4553883700,27800,27800,27800,27800,0
|
|
20240618,190500,4553883700,27800,27800,27800,27800,0
|
|
20240618,190400,4553883700,27800,27800,27800,27800,0
|
|
20240618,190300,4553883700,27800,27800,27800,27800,0
|
|
20240618,190200,4553883700,27800,27800,27800,27800,0
|
|
20240618,190100,4553883700,27800,27800,27800,27800,0
|
|
20240618,190000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,185900,4553883700,27800,27800,27800,27800,0
|
|
20240618,185800,4553883700,27800,27800,27800,27800,0
|
|
20240618,185700,4553883700,27800,27800,27800,27800,0
|
|
20240618,185600,4553883700,27800,27800,27800,27800,0
|
|
20240618,185500,4553883700,27800,27800,27800,27800,0
|
|
20240618,185400,4553883700,27800,27800,27800,27800,0
|
|
20240618,185300,4553883700,27800,27800,27800,27800,0
|
|
20240618,185200,4553883700,27800,27800,27800,27800,0
|
|
20240618,185100,4553883700,27800,27800,27800,27800,0
|
|
20240618,185000,4553883700,27800,27800,27800,27800,0
|
|
20240618,184900,4553883700,27800,27800,27800,27800,0
|
|
20240618,184800,4553883700,27800,27800,27800,27800,0
|
|
20240618,184700,4553883700,27800,27800,27800,27800,0
|
|
20240618,184600,4553883700,27800,27800,27800,27800,0
|
|
20240618,184500,4553883700,27800,27800,27800,27800,0
|
|
20240618,184400,4553883700,27800,27800,27800,27800,0
|
|
20240618,184300,4553883700,27800,27800,27800,27800,0
|
|
20240618,184200,4553883700,27800,27800,27800,27800,0
|
|
20240618,184100,4553883700,27800,27800,27800,27800,0
|
|
20240618,184000,4553883700,27800,27800,27800,27800,0
|
|
20240618,183900,4553883700,27800,27800,27800,27800,0
|
|
20240618,183800,4553883700,27800,27800,27800,27800,0
|
|
20240618,183700,4553883700,27800,27800,27800,27800,0
|
|
20240618,183600,4553883700,27800,27800,27800,27800,0
|
|
20240618,183500,4553883700,27800,27800,27800,27800,0
|
|
20240618,183400,4553883700,27800,27800,27800,27800,0
|
|
20240618,183300,4553883700,27800,27800,27800,27800,0
|
|
20240618,183200,4553883700,27800,27800,27800,27800,0
|
|
20240618,183100,4553883700,27800,27800,27800,27800,0
|
|
20240618,183000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,182900,4553883700,27800,27800,27800,27800,0
|
|
20240618,182800,4553883700,27800,27800,27800,27800,0
|
|
20240618,182700,4553883700,27800,27800,27800,27800,0
|
|
20240618,182600,4553883700,27800,27800,27800,27800,0
|
|
20240618,182500,4553883700,27800,27800,27800,27800,0
|
|
20240618,182400,4553883700,27800,27800,27800,27800,0
|
|
20240618,182300,4553883700,27800,27800,27800,27800,0
|
|
20240618,182200,4553883700,27800,27800,27800,27800,0
|
|
20240618,182100,4553883700,27800,27800,27800,27800,0
|
|
20240618,182000,4553883700,27800,27800,27800,27800,0
|
|
20240618,181900,4553883700,27800,27800,27800,27800,0
|
|
20240618,181800,4553883700,27800,27800,27800,27800,0
|
|
20240618,181700,4553883700,27800,27800,27800,27800,0
|
|
20240618,181600,4553883700,27800,27800,27800,27800,0
|
|
20240618,181500,4553883700,27800,27800,27800,27800,0
|
|
20240618,181400,4553883700,27800,27800,27800,27800,0
|
|
20240618,181300,4553883700,27800,27800,27800,27800,0
|
|
20240618,181200,4553883700,27800,27800,27800,27800,0
|
|
20240618,181100,4553883700,27800,27800,27800,27800,0
|
|
20240618,181000,4553883700,27800,27800,27800,27800,0
|
|
20240618,180900,4553883700,27800,27800,27800,27800,0
|
|
20240618,180800,4553883700,27800,27800,27800,27800,0
|
|
20240618,180700,4553883700,27800,27800,27800,27800,0
|
|
20240618,180600,4553883700,27800,27800,27800,27800,0
|
|
20240618,180500,4553883700,27800,27800,27800,27800,0
|
|
20240618,180400,4553883700,27800,27800,27800,27800,0
|
|
20240618,180300,4553883700,27800,27800,27800,27800,0
|
|
20240618,180200,4553883700,27800,27800,27800,27800,0
|
|
20240618,180100,4553883700,27800,27800,27800,27800,0
|
|
20240618,180000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,175900,4553883700,27800,27800,27800,27800,0
|
|
20240618,175800,4553883700,27800,27800,27800,27800,0
|
|
20240618,175700,4553883700,27800,27800,27800,27800,0
|
|
20240618,175600,4553883700,27800,27800,27800,27800,0
|
|
20240618,175500,4553883700,27800,27800,27800,27800,0
|
|
20240618,175400,4553883700,27800,27800,27800,27800,0
|
|
20240618,175300,4553883700,27800,27800,27800,27800,0
|
|
20240618,175200,4553883700,27800,27800,27800,27800,0
|
|
20240618,175100,4553883700,27800,27800,27800,27800,0
|
|
20240618,175000,4553883700,27800,27800,27800,27800,0
|
|
20240618,174900,4553883700,27800,27800,27800,27800,0
|
|
20240618,174800,4553883700,27800,27800,27800,27800,0
|
|
20240618,174700,4553883700,27800,27800,27800,27800,0
|
|
20240618,174600,4553883700,27800,27800,27800,27800,0
|
|
20240618,174500,4553883700,27800,27800,27800,27800,0
|
|
20240618,174400,4553883700,27800,27800,27800,27800,0
|
|
20240618,174300,4553883700,27800,27800,27800,27800,0
|
|
20240618,174200,4553883700,27800,27800,27800,27800,0
|
|
20240618,174100,4553883700,27800,27800,27800,27800,0
|
|
20240618,174000,4553883700,27800,27800,27800,27800,0
|
|
20240618,173900,4553883700,27800,27800,27800,27800,0
|
|
20240618,173800,4553883700,27800,27800,27800,27800,0
|
|
20240618,173700,4553883700,27800,27800,27800,27800,0
|
|
20240618,173600,4553883700,27800,27800,27800,27800,0
|
|
20240618,173500,4553883700,27800,27800,27800,27800,0
|
|
20240618,173400,4553883700,27800,27800,27800,27800,0
|
|
20240618,173300,4553883700,27800,27800,27800,27800,0
|
|
20240618,173200,4553883700,27800,27800,27800,27800,0
|
|
20240618,173100,4553883700,27800,27800,27800,27800,0
|
|
20240618,173000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,172900,4553883700,27800,27800,27800,27800,0
|
|
20240618,172800,4553883700,27800,27800,27800,27800,0
|
|
20240618,172700,4553883700,27800,27800,27800,27800,0
|
|
20240618,172600,4553883700,27800,27800,27800,27800,0
|
|
20240618,172500,4553883700,27800,27800,27800,27800,0
|
|
20240618,172400,4553883700,27800,27800,27800,27800,0
|
|
20240618,172300,4553883700,27800,27800,27800,27800,0
|
|
20240618,172200,4553883700,27800,27800,27800,27800,0
|
|
20240618,172100,4553883700,27800,27800,27800,27800,0
|
|
20240618,172000,4553883700,27800,27800,27800,27800,0
|
|
20240618,171900,4553883700,27800,27800,27800,27800,0
|
|
20240618,171800,4553883700,27800,27800,27800,27800,0
|
|
20240618,171700,4553883700,27800,27800,27800,27800,0
|
|
20240618,171600,4553883700,27800,27800,27800,27800,0
|
|
20240618,171500,4553883700,27800,27800,27800,27800,0
|
|
20240618,171400,4553883700,27800,27800,27800,27800,0
|
|
20240618,171300,4553883700,27800,27800,27800,27800,0
|
|
20240618,171200,4553883700,27800,27800,27800,27800,0
|
|
20240618,171100,4553883700,27800,27800,27800,27800,0
|
|
20240618,171000,4553883700,27800,27800,27800,27800,0
|
|
20240618,170900,4553883700,27800,27800,27800,27800,0
|
|
20240618,170800,4553883700,27800,27800,27800,27800,0
|
|
20240618,170700,4553883700,27800,27800,27800,27800,0
|
|
20240618,170600,4553883700,27800,27800,27800,27800,0
|
|
20240618,170500,4553883700,27800,27800,27800,27800,0
|
|
20240618,170400,4553883700,27800,27800,27800,27800,0
|
|
20240618,170300,4553883700,27800,27800,27800,27800,0
|
|
20240618,170200,4553883700,27800,27800,27800,27800,0
|
|
20240618,170100,4553883700,27800,27800,27800,27800,0
|
|
20240618,170000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,165900,4553883700,27800,27800,27800,27800,0
|
|
20240618,165800,4553883700,27800,27800,27800,27800,0
|
|
20240618,165700,4553883700,27800,27800,27800,27800,0
|
|
20240618,165600,4553883700,27800,27800,27800,27800,0
|
|
20240618,165500,4553883700,27800,27800,27800,27800,0
|
|
20240618,165400,4553883700,27800,27800,27800,27800,0
|
|
20240618,165300,4553883700,27800,27800,27800,27800,0
|
|
20240618,165200,4553883700,27800,27800,27800,27800,0
|
|
20240618,165100,4553883700,27800,27800,27800,27800,0
|
|
20240618,165000,4553883700,27800,27800,27800,27800,0
|
|
20240618,164900,4553883700,27800,27800,27800,27800,0
|
|
20240618,164800,4553883700,27800,27800,27800,27800,0
|
|
20240618,164700,4553883700,27800,27800,27800,27800,0
|
|
20240618,164600,4553883700,27800,27800,27800,27800,0
|
|
20240618,164500,4553883700,27800,27800,27800,27800,0
|
|
20240618,164400,4553883700,27800,27800,27800,27800,0
|
|
20240618,164300,4553883700,27800,27800,27800,27800,0
|
|
20240618,164200,4553883700,27800,27800,27800,27800,0
|
|
20240618,164100,4553883700,27800,27800,27800,27800,0
|
|
20240618,164000,4553883700,27800,27800,27800,27800,0
|
|
20240618,163900,4553883700,27800,27800,27800,27800,0
|
|
20240618,163800,4553883700,27800,27800,27800,27800,0
|
|
20240618,163700,4553883700,27800,27800,27800,27800,0
|
|
20240618,163600,4553883700,27800,27800,27800,27800,0
|
|
20240618,163500,4553883700,27800,27800,27800,27800,0
|
|
20240618,163400,4553883700,27800,27800,27800,27800,0
|
|
20240618,163300,4553883700,27800,27800,27800,27800,0
|
|
20240618,163200,4553883700,27800,27800,27800,27800,0
|
|
20240618,163100,4553883700,27800,27800,27800,27800,0
|
|
20240618,163000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,162900,4553883700,27800,27800,27800,27800,0
|
|
20240618,162800,4553883700,27800,27800,27800,27800,0
|
|
20240618,162700,4553883700,27800,27800,27800,27800,0
|
|
20240618,162600,4553883700,27800,27800,27800,27800,0
|
|
20240618,162500,4553883700,27800,27800,27800,27800,0
|
|
20240618,162400,4553883700,27800,27800,27800,27800,0
|
|
20240618,162300,4553883700,27800,27800,27800,27800,0
|
|
20240618,162200,4553883700,27800,27800,27800,27800,0
|
|
20240618,162100,4553883700,27800,27800,27800,27800,0
|
|
20240618,162000,4553883700,27800,27800,27800,27800,0
|
|
20240618,161900,4553883700,27800,27800,27800,27800,0
|
|
20240618,161800,4553883700,27800,27800,27800,27800,0
|
|
20240618,161700,4553883700,27800,27800,27800,27800,0
|
|
20240618,161600,4553883700,27800,27800,27800,27800,0
|
|
20240618,161500,4553883700,27800,27800,27800,27800,0
|
|
20240618,161400,4553883700,27800,27800,27800,27800,0
|
|
20240618,161300,4553883700,27800,27800,27800,27800,0
|
|
20240618,161200,4553883700,27800,27800,27800,27800,0
|
|
20240618,161100,4553883700,27800,27800,27800,27800,0
|
|
20240618,161000,4553883700,27800,27800,27800,27800,0
|
|
20240618,160900,4553883700,27800,27800,27800,27800,0
|
|
20240618,160800,4553883700,27800,27800,27800,27800,0
|
|
20240618,160700,4553883700,27800,27800,27800,27800,0
|
|
20240618,160600,4553883700,27800,27800,27800,27800,0
|
|
20240618,160500,4553883700,27800,27800,27800,27800,0
|
|
20240618,160400,4553883700,27800,27800,27800,27800,0
|
|
20240618,160300,4553883700,27800,27800,27800,27800,0
|
|
20240618,160200,4553883700,27800,27800,27800,27800,0
|
|
20240618,160100,4553883700,27800,27800,27800,27800,0
|
|
20240618,160000,4553883700,27800,27800,27800,27800,2501
|
|
20240618,155900,4553883700,27800,27800,27800,27800,0
|
|
20240618,155800,4553883700,27800,27800,27800,27800,0
|
|
20240618,155700,4553883700,27800,27800,27800,27800,0
|
|
20240618,155600,4553883700,27800,27800,27800,27800,0
|
|
20240618,155500,4553883700,27800,27800,27800,27800,0
|
|
20240618,155400,4553883700,27800,27800,27800,27800,0
|
|
20240618,155300,4553883700,27800,27800,27800,27800,0
|
|
20240618,155200,4553883700,27800,27800,27800,27800,0
|
|
20240618,155100,4553883700,27800,27800,27800,27800,0
|
|
20240618,155000,4553883700,27800,27800,27800,27800,0
|
|
20240618,154900,4553883700,27800,27800,27800,27800,0
|
|
20240618,154800,4553883700,27800,27800,27800,27800,0
|
|
20240618,154700,4553883700,27800,27800,27800,27800,0
|
|
20240618,154600,4553883700,27800,27800,27800,27800,0
|
|
20240618,154500,4553883700,27800,27800,27800,27800,0
|
|
20240618,154400,4553883700,27800,27800,27800,27800,0
|
|
20240618,154300,4553883700,27800,27800,27800,27800,0
|
|
20240618,154200,4553883700,27800,27800,27800,27800,0
|
|
20240618,154100,4553883700,27800,27800,27800,27800,0
|
|
20240618,154000,4553883700,27800,27800,27800,27800,0
|
|
20240618,153900,4553883700,27800,27800,27800,27800,0
|
|
20240618,153800,4553883700,27800,27800,27800,27800,0
|
|
20240618,153700,4553883700,27800,27800,27800,27800,0
|
|
20240618,153600,4553883700,27800,27800,27800,27800,0
|
|
20240618,153500,4553883700,27800,27800,27800,27800,0
|
|
20240618,153400,4553883700,27800,27800,27800,27800,0
|
|
20240618,153300,4553883700,27800,27800,27800,27800,0
|
|
20240618,153200,4553883700,27800,27800,27800,27800,0
|
|
20240618,153100,4553883700,27800,27800,27800,27800,0
|
|
20240618,153000,4553883700,27800,27800,27800,27800,5002
|
|
20240618,152900,4484355900,27850,27850,27850,27850,0
|
|
20240618,152800,4484355900,27850,27850,27850,27850,0
|
|
20240618,152700,4484355900,27850,27850,27850,27850,0
|
|
20240618,152600,4484355900,27850,27850,27850,27850,0
|
|
20240618,152500,4484355900,27850,27850,27850,27850,0
|
|
20240618,152400,4484355900,27850,27850,27850,27850,0
|
|
20240618,152300,4484355900,27850,27850,27850,27850,0
|
|
20240618,152200,4484355900,27850,27850,27850,27850,0
|
|
20240618,152100,4484355900,27850,27850,27850,27850,0
|
|
20240618,152000,4484355900,27850,27850,27850,27850,0
|
|
20240618,151900,4484355900,27850,27850,27900,27850,12
|
|
20240618,151800,4484021400,27850,27850,27850,27800,465
|
|
20240618,151700,4471076700,27850,27850,27850,27800,1219
|
|
20240618,151600,4437127750,27900,27900,27900,27850,370
|
|
20240618,151500,4426817450,27850,27850,27850,27850,517
|
|
20240618,151400,4412419000,27850,27900,27900,27850,105
|
|
20240618,151300,4409491400,27900,27900,27900,27900,5
|
|
20240618,151200,4409351900,27900,27900,27900,27850,92
|
|
20240618,151100,4406786800,27900,27900,27900,27900,883
|
|
20240618,151000,4382151100,27900,27950,27950,27900,25
|
|
20240618,150900,4381453550,27950,27950,27950,27950,4
|
|
20240618,150800,4381341750,27900,28000,28000,27900,36
|
|
20240618,150700,4380334750,28000,28000,28000,28000,240
|
|
20240618,150600,4373614750,27900,27950,27950,27900,11
|
|
20240618,150500,4373307500,27950,27950,27950,27900,12
|
|
20240618,150400,4372972500,27950,27950,27950,27950,24
|
|
20240618,150300,4372301700,27950,27950,27950,27950,181
|
|
20240618,150200,4367242750,27900,27900,27900,27900,5
|
|
20240618,150100,4367103250,27900,27950,27950,27900,66
|
|
20240618,150000,4365261550,27950,27950,27950,27950,27
|
|
20240618,145900,4364506900,27900,27900,27900,27900,0
|
|
20240618,145800,4364506900,27900,27900,27900,27900,0
|
|
20240618,145700,4364506900,27900,27950,27950,27900,9
|
|
20240618,145600,4364255600,27850,27900,27900,27850,70
|
|
20240618,145500,4362303100,27850,27850,27850,27850,0
|
|
20240618,145400,4362303100,27850,27850,27850,27850,0
|
|
20240618,145300,4362303100,27850,27850,27850,27850,1
|
|
20240618,145200,4362275250,27950,27900,27950,27900,23
|
|
20240618,145100,4361632750,27850,27850,27850,27850,10
|
|
20240618,145000,4361354250,27850,27900,27900,27850,116
|
|
20240618,144900,4358117900,27900,27900,27900,27900,105
|
|
20240618,144800,4355188400,27900,27900,27900,27900,114
|
|
20240618,144700,4352007800,27900,27900,27900,27900,61
|
|
20240618,144600,4350305900,27900,27950,27950,27900,94
|
|
20240618,144500,4347682750,27900,27950,27950,27850,1679
|
|
20240618,144400,4300898250,27900,27900,27900,27900,83
|
|
20240618,144300,4298582550,27950,27900,27950,27900,356
|
|
20240618,144200,4288649250,27950,27900,27950,27900,132
|
|
20240618,144100,4284965950,27900,27900,27900,27900,111
|
|
20240618,144000,4281869050,27900,27900,27900,27900,79
|
|
20240618,143900,4279664950,27900,27950,27950,27900,567
|
|
20240618,143800,4263840200,27950,27900,27950,27900,142
|
|
20240618,143700,4259875900,27900,27900,27900,27900,80
|
|
20240618,143600,4257643900,27950,27900,27950,27900,121
|
|
20240618,143500,4254265450,27900,27900,27900,27900,79
|
|
20240618,143400,4252061350,27900,27900,27900,27900,76
|
|
20240618,143300,4249940950,27850,27900,27900,27850,351
|
|
20240618,143200,4240152300,27900,27900,27900,27900,95
|
|
20240618,143100,4237501800,27900,27900,27900,27900,59
|
|
20240618,143000,4235855700,27900,27900,27900,27900,89
|
|
20240618,142900,4233372600,27900,27900,27900,27900,59
|
|
20240618,142800,4231726500,27900,27900,27900,27900,86
|
|
20240618,142700,4229327100,27900,27900,27900,27900,207
|
|
20240618,142600,4223551800,27950,27900,27950,27900,80
|
|
20240618,142500,4221319600,27950,27900,27950,27900,185
|
|
20240618,142400,4216153100,27900,27900,27900,27900,100
|
|
20240618,142300,4213363100,27900,27900,27900,27900,279
|
|
20240618,142200,4205579000,27900,27850,27900,27850,171
|
|
20240618,142100,4200810600,27850,27900,27900,27850,501
|
|
20240618,142000,4186838000,27900,27900,27900,27900,184
|
|
20240618,141900,4181704400,27900,27900,27900,27900,68
|
|
20240618,141800,4179807200,27900,28000,28000,27900,316
|
|
20240618,141700,4170984400,28000,28000,28000,28000,4
|
|
20240618,141600,4170872400,28000,28000,28000,28000,0
|
|
20240618,141500,4170872400,28000,28000,28000,28000,0
|
|
20240618,141400,4170872400,28000,28000,28000,28000,0
|
|
20240618,141300,4170872400,28000,28000,28000,28000,1
|
|
20240618,141200,4170844400,28050,27900,28050,27900,70
|
|
20240618,141100,4168884900,28050,28050,28050,28050,0
|
|
20240618,141000,4168884900,28050,27950,28050,27950,105
|
|
20240618,140900,4165949850,27950,27900,27950,27900,362
|
|
20240618,140800,4155834300,27900,27900,27900,27900,0
|
|
20240618,140700,4155834300,27900,27900,27900,27900,8
|
|
20240618,140600,4155611100,27900,27900,27900,27900,18
|
|
20240618,140500,4155108900,27900,27900,27900,27900,110
|
|
20240618,140400,4152039900,27900,27950,27950,27900,32
|
|
20240618,140300,4151145650,28000,27950,28000,27950,31
|
|
20240618,140200,4150279150,27850,27950,27950,27850,1253
|
|
20240618,140100,4115306250,27950,27950,27950,27950,698
|
|
20240618,140000,4095797150,28000,28100,28100,28000,5044
|
|
20240618,135900,3954339700,28150,28150,28150,28150,1
|
|
20240618,135800,3954311550,28150,28150,28150,28150,1
|
|
20240618,135700,3954283400,28100,28150,28150,28100,145
|
|
20240618,135600,3950202900,28150,28150,28150,28150,140
|
|
20240618,135500,3946261900,28100,28150,28150,28100,514
|
|
20240618,135400,3931792950,28150,28150,28150,28150,59
|
|
20240618,135300,3930132100,28150,28150,28150,28150,747
|
|
20240618,135200,3909104050,28150,28150,28150,28150,229
|
|
20240618,135100,3902657700,28150,28150,28150,28150,0
|
|
20240618,135000,3902657700,28150,28150,28150,28150,150
|
|
20240618,134900,3898435200,28150,28150,28150,28150,0
|
|
20240618,134800,3898435200,28150,28150,28150,28150,0
|
|
20240618,134700,3898435200,28150,28150,28150,28150,2
|
|
20240618,134600,3898378900,28200,28200,28200,28200,30
|
|
20240618,134500,3897532900,28150,28200,28200,28150,850
|
|
20240618,134400,3873575250,28200,28250,28250,28200,36
|
|
20240618,134300,3872559850,28200,28200,28200,28200,368
|
|
20240618,134200,3862182250,28200,28200,28300,28200,190
|
|
20240618,134100,3856818900,28200,28200,28200,28200,0
|
|
20240618,134000,3856818900,28200,28200,28200,28200,0
|
|
20240618,133900,3856818900,28200,28200,28200,28200,64
|
|
20240618,133800,3855014100,28200,28200,28200,28200,1
|
|
20240618,133700,3854985900,28250,28250,28250,28250,31
|
|
20240618,133600,3854110150,28200,28200,28200,28200,0
|
|
20240618,133500,3854110150,28200,28250,28250,28200,64
|
|
20240618,133400,3852303950,28250,28200,28250,28200,372
|
|
20240618,133300,3841796550,28250,28250,28250,28250,2
|
|
20240618,133200,3841740050,28250,28250,28250,28250,50
|
|
20240618,133100,3840327550,28300,28300,28300,28300,0
|
|
20240618,133000,3840327550,28300,28300,28300,28300,15
|
|
20240618,132900,3839903050,28300,28300,28300,28300,10
|
|
20240618,132800,3839620050,28300,28250,28300,28250,25
|
|
20240618,132700,3838913650,28250,28250,28250,28250,0
|
|
20240618,132600,3838913650,28250,28250,28250,28250,13
|
|
20240618,132500,3838546400,28250,28200,28250,28200,33
|
|
20240618,132400,3837614300,28250,28250,28250,28250,10
|
|
20240618,132300,3837331800,28250,28250,28250,28250,59
|
|
20240618,132200,3835665050,28250,28250,28250,28250,201
|
|
20240618,132100,3829986800,28250,28250,28250,28250,20
|
|
20240618,132000,3829421800,28250,28250,28250,28250,30
|
|
20240618,131900,3828574300,28250,28250,28250,28250,125
|
|
20240618,131800,3825043050,28250,28250,28250,28250,0
|
|
20240618,131700,3825043050,28250,28250,28250,28250,21
|
|
20240618,131600,3824449800,28300,28250,28300,28250,2
|
|
20240618,131500,3824393250,28250,28250,28250,28250,0
|
|
20240618,131400,3824393250,28250,28250,28250,28250,247
|
|
20240618,131300,3817415500,28250,28250,28250,28250,195
|
|
20240618,131200,3811906750,28250,28250,28250,28250,0
|
|
20240618,131100,3811906750,28250,28250,28250,28250,100
|
|
20240618,131000,3809081750,28250,28250,28250,28250,185
|
|
20240618,130900,3803855500,28250,28250,28250,28250,0
|
|
20240618,130800,3803855500,28250,28250,28250,28250,9
|
|
20240618,130700,3803601250,28250,28250,28250,28250,11
|
|
20240618,130600,3803290500,28250,28250,28250,28250,207
|
|
20240618,130500,3797442750,28250,28250,28250,28250,0
|
|
20240618,130400,3797442750,28250,28250,28250,28250,20
|
|
20240618,130300,3796877750,28200,28200,28250,28200,197
|
|
20240618,130200,3791322150,28250,28250,28250,28250,3
|
|
20240618,130100,3791237400,28250,28250,28250,28250,94
|
|
20240618,130000,3788581900,28200,28200,28200,28200,136
|
|
20240618,125900,3784746700,28200,28200,28200,28200,63
|
|
20240618,125800,3782970100,28200,28250,28250,28200,85
|
|
20240618,125700,3780570550,28250,28250,28250,28250,50
|
|
20240618,125600,3779158050,28200,28250,28250,28200,17
|
|
20240618,125500,3778678600,28200,28200,28200,28200,58
|
|
20240618,125400,3777043000,28250,28250,28250,28250,1
|
|
20240618,125300,3777014750,28200,28200,28200,28200,86
|
|
20240618,125200,3774589550,28200,28150,28200,28150,941
|
|
20240618,125100,3748053600,28200,28200,28200,28200,36
|
|
20240618,125000,3747038400,28200,28200,28200,28200,0
|
|
20240618,124900,3747038400,28200,28200,28200,28200,200
|
|
20240618,124800,3741398400,28200,28200,28200,28200,1
|
|
20240618,124700,3741370200,28200,28200,28200,28200,1
|
|
20240618,124600,3741342000,28200,28200,28200,28200,21
|
|
20240618,124500,3740749800,28150,28150,28150,28150,42
|
|
20240618,124400,3739567500,28150,28200,28200,28150,195
|
|
20240618,124300,3734075600,28200,28150,28200,28150,11
|
|
20240618,124200,3733765450,28200,28150,28200,28150,172
|
|
20240618,124100,3728923550,28150,28200,28200,28150,225
|
|
20240618,124000,3722589750,28150,28150,28150,28150,0
|
|
20240618,123900,3722589750,28150,28150,28150,28150,0
|
|
20240618,123800,3722589750,28150,28150,28150,28150,1
|
|
20240618,123700,3722561600,28200,28200,28200,28200,50
|
|
20240618,123600,3721151600,28150,28150,28150,28150,87
|
|
20240618,123500,3718702550,28150,28150,28150,28150,2
|
|
20240618,123400,3718646250,28200,28200,28200,28200,0
|
|
20240618,123300,3718646250,28200,28200,28200,28200,0
|
|
20240618,123200,3718646250,28200,28200,28200,28200,1
|
|
20240618,123100,3718618050,28200,28150,28200,28150,32
|
|
20240618,123000,3717715700,28150,28200,28200,28150,67
|
|
20240618,122900,3715826350,28200,28200,28200,28200,152
|
|
20240618,122800,3711539950,28150,28150,28150,28150,3
|
|
20240618,122700,3711455500,28200,28150,28200,28150,103
|
|
20240618,122600,3708556000,28200,28150,28200,28150,35
|
|
20240618,122500,3707570700,28150,28200,28200,28150,62
|
|
20240618,122400,3705822350,28150,28150,28150,28150,0
|
|
20240618,122300,3705822350,28150,28150,28150,28150,1
|
|
20240618,122200,3705794200,28150,28150,28150,28150,1
|
|
20240618,122100,3705766050,28150,28150,28150,28150,0
|
|
20240618,122000,3705766050,28150,28150,28150,28150,0
|
|
20240618,121900,3705766050,28150,28150,28150,28150,33
|
|
20240618,121800,3704837100,28150,28150,28150,28150,136
|
|
20240618,121700,3701008700,28150,28150,28150,28150,134
|
|
20240618,121600,3697236600,28150,28150,28150,28150,1
|
|
20240618,121500,3697208450,28150,28150,28150,28150,44
|
|
20240618,121400,3695969850,28150,28150,28150,28150,0
|
|
20240618,121300,3695969850,28150,28150,28150,28150,0
|
|
20240618,121200,3695969850,28150,28150,28150,28150,15
|
|
20240618,121100,3695547600,28200,28200,28200,28200,0
|
|
20240618,121000,3695547600,28200,28200,28200,28200,1
|
|
20240618,120900,3695519400,28200,28200,28200,28200,0
|
|
20240618,120800,3695519400,28200,28150,28200,28150,110
|
|
20240618,120700,3692417450,28150,28200,28200,28150,5
|
|
20240618,120600,3692276500,28200,28200,28250,28200,364
|
|
20240618,120500,3682006250,28200,28200,28200,28200,202
|
|
20240618,120400,3676309850,28100,28100,28100,28100,0
|
|
20240618,120300,3676309850,28100,28200,28200,28100,255
|
|
20240618,120200,3669129450,28150,28150,28150,28150,119
|
|
20240618,120100,3665779600,28200,28200,28200,28200,10
|
|
20240618,120000,3665497600,28200,28200,28200,28200,155
|
|
20240618,115900,3661126600,28200,28100,28200,28100,35
|
|
20240618,115800,3660140100,28200,28200,28200,28200,31
|
|
20240618,115700,3659265900,28200,28200,28200,28200,0
|
|
20240618,115600,3659265900,28200,28100,28200,28100,146
|
|
20240618,115500,3655158200,28100,28100,28100,28100,0
|
|
20240618,115400,3655158200,28100,28100,28100,28100,75
|
|
20240618,115300,3653050700,28100,28100,28100,28100,247
|
|
20240618,115200,3646110000,28100,28100,28100,28100,1
|
|
20240618,115100,3646081900,28100,28150,28150,28100,187
|
|
20240618,115000,3640821950,28100,28150,28150,28100,217
|
|
20240618,114900,3634718650,28150,28150,28150,28150,30
|
|
20240618,114800,3633874150,28200,28150,28200,28100,518
|
|
20240618,114700,3619289850,28150,28150,28150,28150,15
|
|
20240618,114600,3618867600,28200,28200,28200,28200,2
|
|
20240618,114500,3618811200,28200,28150,28200,28150,181
|
|
20240618,114400,3613715900,28150,28150,28150,28150,33
|
|
20240618,114300,3612786950,28150,28200,28200,28150,102
|
|
20240618,114200,3609910650,28150,28150,28150,28150,0
|
|
20240618,114100,3609910650,28150,28150,28150,28150,0
|
|
20240618,114000,3609910650,28150,28150,28150,28150,5
|
|
20240618,113900,3609769900,28150,28150,28150,28150,7
|
|
20240618,113800,3609572850,28150,28150,28150,28150,1
|
|
20240618,113700,3609544700,28150,28150,28200,28150,246
|
|
20240618,113600,3602608300,28150,28100,28150,28100,91
|
|
20240618,113500,3600050800,28150,28150,28150,28150,1080
|
|
20240618,113400,3569648800,28200,28200,28200,28200,3
|
|
20240618,113300,3569564200,28150,28150,28150,28150,18
|
|
20240618,113200,3569057500,28150,28150,28200,28150,229
|
|
20240618,113100,3562608650,28150,28150,28150,28150,1
|
|
20240618,113000,3562580500,28200,28150,28200,28150,3
|
|
20240618,112900,3562495950,28150,28150,28150,28150,52
|
|
20240618,112800,3561032150,28200,28200,28200,28200,1
|
|
20240618,112700,3561003950,28150,28150,28150,28150,72
|
|
20240618,112600,3558977150,28150,28200,28200,28150,215
|
|
20240618,112500,3552920900,28200,28200,28200,28200,332
|
|
20240618,112400,3543558500,28200,28200,28200,28200,31
|
|
20240618,112300,3542684300,28200,28200,28200,28200,35
|
|
20240618,112200,3541697300,28200,28200,28200,28200,12
|
|
20240618,112100,3541358900,28200,28200,28200,28150,171
|
|
20240618,112000,3536540100,28150,28200,28200,28150,378
|
|
20240618,111900,3525881700,28200,28200,28200,28200,49
|
|
20240618,111800,3524499900,28200,28150,28200,28150,116
|
|
20240618,111700,3521234300,28200,28200,28200,28200,0
|
|
20240618,111600,3521234300,28200,28200,28200,28200,200
|
|
20240618,111500,3515594300,28200,28200,28200,28200,0
|
|
20240618,111400,3515594300,28200,28200,28200,28200,70
|
|
20240618,111300,3513620300,28200,28150,28200,28150,5
|
|
20240618,111200,3513479500,28150,28150,28150,28150,0
|
|
20240618,111100,3513479500,28150,28150,28150,28150,150
|
|
20240618,111000,3509257000,28150,28150,28150,28150,262
|
|
20240618,110900,3501881700,28150,28200,28250,28150,369
|
|
20240618,110800,3491493900,28200,28200,28200,28200,62
|
|
20240618,110700,3489745500,28250,28200,28250,28200,40
|
|
20240618,110600,3488617450,28200,28250,28250,28200,31
|
|
20240618,110500,3487741750,28250,28200,28250,28200,71
|
|
20240618,110400,3485739500,28200,28200,28200,28200,275
|
|
20240618,110300,3477984500,28200,28250,28250,28200,107
|
|
20240618,110200,3474965100,28250,28200,28250,28200,32
|
|
20240618,110100,3474062650,28200,28250,28250,28200,39
|
|
20240618,110000,3472962400,28250,28250,28250,28250,23
|
|
20240618,105900,3472312650,28250,28200,28250,28200,76
|
|
20240618,105800,3470169150,28200,28200,28250,28200,41
|
|
20240618,105700,3469012900,28200,28200,28250,28200,51
|
|
20240618,105600,3467574650,28200,28200,28200,28200,0
|
|
20240618,105500,3467574650,28200,28200,28200,28200,40
|
|
20240618,105400,3466446650,28200,28250,28250,28200,4
|
|
20240618,105300,3466333700,28200,28200,28200,28200,595
|
|
20240618,105200,3449554700,28200,28200,28200,28200,54
|
|
20240618,105100,3448031900,28250,28250,28250,28250,88
|
|
20240618,105000,3445545900,28250,28250,28250,28200,99
|
|
20240618,104900,3442753700,28250,28200,28250,28200,32
|
|
20240618,104800,3441849850,28200,28200,28200,28200,181
|
|
20240618,104700,3436745650,28200,28200,28200,28200,27
|
|
20240618,104600,3435984250,28250,28250,28250,28250,89
|
|
20240618,104500,3433470000,28250,28250,28250,28250,17
|
|
20240618,104400,3432989750,28300,28300,28300,28300,0
|
|
20240618,104300,3432989750,28300,28300,28300,28300,2
|
|
20240618,104200,3432933150,28300,28300,28300,28300,351
|
|
20240618,104100,3422999850,28300,28250,28300,28250,545
|
|
20240618,104000,3407603550,28250,28200,28250,28200,56
|
|
20240618,103900,3406024150,28200,28200,28200,28200,0
|
|
20240618,103800,3406024150,28200,28200,28200,28200,51
|
|
20240618,103700,3404585950,28200,28200,28200,28200,89
|
|
20240618,103600,3402076150,28200,28150,28200,28150,4
|
|
20240618,103500,3401963500,28250,28150,28250,28150,101
|
|
20240618,103400,3399120250,28200,28200,28200,28150,502
|
|
20240618,103300,3384987550,28200,28250,28250,28200,238
|
|
20240618,103200,3378275700,28250,28250,28250,28250,10
|
|
20240618,103100,3377993200,28200,28200,28200,28200,2
|
|
20240618,103000,3377936800,28300,28300,28300,28300,0
|
|
20240618,102900,3377936800,28300,28350,28350,28300,35
|
|
20240618,102800,3376946250,28300,28300,28350,28300,117
|
|
20240618,102700,3373635000,28350,28350,28350,28300,142
|
|
20240618,102600,3369615450,28350,28350,28350,28300,199
|
|
20240618,102500,3363983100,28350,28300,28350,28300,130
|
|
20240618,102400,3360304050,28300,28350,28350,28300,300
|
|
20240618,102300,3351813850,28350,28350,28350,28350,92
|
|
20240618,102200,3349205650,28300,28300,28350,28300,703
|
|
20240618,102100,3329283400,28250,28250,28250,28250,10
|
|
20240618,102000,3329000900,28300,28250,28300,28250,330
|
|
20240618,101900,3319666900,28200,28200,28200,28200,33
|
|
20240618,101800,3318736300,28250,28150,28250,28150,122
|
|
20240618,101700,3315301800,28200,28200,28250,28200,830
|
|
20240618,101600,3291895750,28200,28200,28200,28100,439
|
|
20240618,101500,3279537650,28200,28200,28200,28200,0
|
|
20240618,101400,3279537650,28200,28300,28300,28200,44
|
|
20240618,101300,3278296700,28300,28200,28300,28200,212
|
|
20240618,101200,3272318200,28200,28200,28200,28200,170
|
|
20240618,101100,3267524200,28250,28300,28300,28250,87
|
|
20240618,101000,3265062600,28350,28300,28350,28300,238
|
|
20240618,100900,3258327150,28300,28300,28300,28300,101
|
|
20240618,100800,3255468850,28150,28200,28200,28150,31
|
|
20240618,100700,3254594700,28300,28200,28300,28200,194
|
|
20240618,100600,3249119150,28200,28200,28200,28200,2
|
|
20240618,100500,3249062750,28200,28150,28200,28150,173
|
|
20240618,100400,3244186600,28200,28250,28250,28200,474
|
|
20240618,100300,3230818950,28250,28200,28250,28200,134
|
|
20240618,100200,3227039750,28250,28250,28250,28250,102
|
|
20240618,100100,3224158250,28250,28250,28250,28250,64
|
|
20240618,100000,3222350250,28250,28250,28250,28250,73
|
|
20240618,095900,3220288000,28250,28300,28300,28200,56
|
|
20240618,095800,3218705300,28300,28250,28300,28250,119
|
|
20240618,095700,3215343300,28200,28150,28200,28150,693
|
|
20240618,095600,3195824000,28150,28150,28150,28100,226
|
|
20240618,095500,3189469900,28150,28150,28150,28100,38
|
|
20240618,095400,3188400300,28150,28150,28150,28150,0
|
|
20240618,095300,3188400300,28150,28150,28150,28150,328
|
|
20240618,095200,3179167100,28150,28100,28150,28100,111
|
|
20240618,095100,3176042850,28150,28150,28150,28150,590
|
|
20240618,095000,3159434350,28100,28250,28250,28100,543
|
|
20240618,094900,3144154450,28200,28200,28200,28200,70
|
|
20240618,094800,3142180450,28150,28200,28200,28150,43
|
|
20240618,094700,3140969500,28200,28200,28200,28200,126
|
|
20240618,094600,3137416300,28150,28150,28200,28150,280
|
|
20240618,094500,3129524250,28200,28200,28200,28100,41
|
|
20240618,094400,3128369050,28200,28200,28200,28200,0
|
|
20240618,094300,3128369050,28200,28150,28200,28150,227
|
|
20240618,094200,3121978650,28150,28150,28150,28150,12
|
|
20240618,094100,3121640850,28150,28150,28150,28150,119
|
|
20240618,094000,3118291000,28150,28150,28150,28150,96
|
|
20240618,093900,3115588600,28100,28150,28150,28100,30
|
|
20240618,093800,3114744400,28100,28100,28100,28100,458
|
|
20240618,093700,3101874600,28100,28100,28100,28050,723
|
|
20240618,093600,3081568600,28100,28050,28200,28050,1969
|
|
20240618,093500,3026162400,28050,28100,28100,28050,446
|
|
20240618,093400,3013643700,28100,28100,28200,28100,72
|
|
20240618,093300,3011620400,28100,28100,28100,28100,22
|
|
20240618,093200,3011002200,28200,28150,28200,28100,659
|
|
20240618,093100,2992465850,28100,28100,28100,28050,939
|
|
20240618,093000,2966093150,28100,28150,28150,28100,2686
|
|
20240618,092900,2890550100,28200,28250,28300,28200,1774
|
|
20240618,092800,2840520700,28300,28250,28300,28200,206
|
|
20240618,092700,2834704250,28250,28250,28300,28200,301
|
|
20240618,092600,2826205950,28250,28300,28300,28250,1252
|
|
20240618,092500,2790812800,28200,28250,28250,28200,467
|
|
20240618,092400,2777633350,28250,28200,28250,28200,816
|
|
20240618,092300,2754589250,28250,28200,28250,28200,898
|
|
20240618,092200,2729260750,28200,28200,28250,28200,855
|
|
20240618,092100,2705138400,28200,28350,28400,28200,6320
|
|
20240618,092000,2526535000,28400,28350,28400,28350,384
|
|
20240618,091900,2515647550,28350,28400,28400,28350,157
|
|
20240618,091800,2511196050,28350,28300,28350,28300,340
|
|
20240618,091700,2501557600,28300,28350,28350,28300,570
|
|
20240618,091600,2485411650,28400,28400,28400,28300,1276
|
|
20240618,091500,2449268700,28400,28450,28450,28350,1132
|
|
20240618,091400,2417144450,28350,28400,28500,28350,1190
|
|
20240618,091300,2383387150,28400,28350,28450,28350,306
|
|
20240618,091200,2374699300,28500,28500,28550,28250,2589
|
|
20240618,091100,2301361400,28350,28350,28500,28250,3222
|
|
20240618,091000,2210101650,28350,28600,29300,28350,7417
|
|
20240618,090900,1997704100,28600,28850,28900,28550,4371
|
|
20240618,090800,1872225800,28750,29300,29400,28700,6979
|
|
20240618,090700,1668840750,29250,29100,29500,28950,11074
|
|
20240618,090600,1344513550,29100,29100,29400,28900,7161
|
|
20240618,090500,1136006000,29050,29000,29050,28700,4049
|
|
20240618,090400,1019474200,29000,28550,29300,28400,11404
|
|
20240618,090300,689607850,28500,28250,28550,28250,1455
|
|
20240618,090200,648311400,28250,28550,28550,28250,2401
|
|
20240618,090100,580151600,28550,28750,28950,28350,7536
|
|
20240618,090000,364394800,28750,29200,29500,28400,12453
|