728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,210500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,210400,1633778550,27300,27300,27300,27300,0
|
|
20240717,210300,1633778550,27300,27300,27300,27300,0
|
|
20240717,210200,1633778550,27300,27300,27300,27300,0
|
|
20240717,210100,1633778550,27300,27300,27300,27300,0
|
|
20240717,210000,1633778550,27300,27300,27300,27300,0
|
|
20240717,205900,1633778550,27300,27300,27300,27300,0
|
|
20240717,205800,1633778550,27300,27300,27300,27300,0
|
|
20240717,205700,1633778550,27300,27300,27300,27300,0
|
|
20240717,205600,1633778550,27300,27300,27300,27300,0
|
|
20240717,205500,1633778550,27300,27300,27300,27300,0
|
|
20240717,205400,1633778550,27300,27300,27300,27300,0
|
|
20240717,205300,1633778550,27300,27300,27300,27300,0
|
|
20240717,205200,1633778550,27300,27300,27300,27300,0
|
|
20240717,205100,1633778550,27300,27300,27300,27300,0
|
|
20240717,205000,1633778550,27300,27300,27300,27300,0
|
|
20240717,204900,1633778550,27300,27300,27300,27300,0
|
|
20240717,204800,1633778550,27300,27300,27300,27300,0
|
|
20240717,204700,1633778550,27300,27300,27300,27300,0
|
|
20240717,204600,1633778550,27300,27300,27300,27300,0
|
|
20240717,204500,1633778550,27300,27300,27300,27300,0
|
|
20240717,204400,1633778550,27300,27300,27300,27300,0
|
|
20240717,204300,1633778550,27300,27300,27300,27300,0
|
|
20240717,204200,1633778550,27300,27300,27300,27300,0
|
|
20240717,204100,1633778550,27300,27300,27300,27300,0
|
|
20240717,204000,1633778550,27300,27300,27300,27300,0
|
|
20240717,203900,1633778550,27300,27300,27300,27300,0
|
|
20240717,203800,1633778550,27300,27300,27300,27300,0
|
|
20240717,203700,1633778550,27300,27300,27300,27300,0
|
|
20240717,203600,1633778550,27300,27300,27300,27300,0
|
|
20240717,203500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,203400,1633778550,27300,27300,27300,27300,0
|
|
20240717,203300,1633778550,27300,27300,27300,27300,0
|
|
20240717,203200,1633778550,27300,27300,27300,27300,0
|
|
20240717,203100,1633778550,27300,27300,27300,27300,0
|
|
20240717,203000,1633778550,27300,27300,27300,27300,0
|
|
20240717,202900,1633778550,27300,27300,27300,27300,0
|
|
20240717,202800,1633778550,27300,27300,27300,27300,0
|
|
20240717,202700,1633778550,27300,27300,27300,27300,0
|
|
20240717,202600,1633778550,27300,27300,27300,27300,0
|
|
20240717,202500,1633778550,27300,27300,27300,27300,0
|
|
20240717,202400,1633778550,27300,27300,27300,27300,0
|
|
20240717,202300,1633778550,27300,27300,27300,27300,0
|
|
20240717,202200,1633778550,27300,27300,27300,27300,0
|
|
20240717,202100,1633778550,27300,27300,27300,27300,0
|
|
20240717,202000,1633778550,27300,27300,27300,27300,0
|
|
20240717,201900,1633778550,27300,27300,27300,27300,0
|
|
20240717,201800,1633778550,27300,27300,27300,27300,0
|
|
20240717,201700,1633778550,27300,27300,27300,27300,0
|
|
20240717,201600,1633778550,27300,27300,27300,27300,0
|
|
20240717,201500,1633778550,27300,27300,27300,27300,0
|
|
20240717,201400,1633778550,27300,27300,27300,27300,0
|
|
20240717,201300,1633778550,27300,27300,27300,27300,0
|
|
20240717,201200,1633778550,27300,27300,27300,27300,0
|
|
20240717,201100,1633778550,27300,27300,27300,27300,0
|
|
20240717,201000,1633778550,27300,27300,27300,27300,0
|
|
20240717,200900,1633778550,27300,27300,27300,27300,0
|
|
20240717,200800,1633778550,27300,27300,27300,27300,0
|
|
20240717,200700,1633778550,27300,27300,27300,27300,0
|
|
20240717,200600,1633778550,27300,27300,27300,27300,0
|
|
20240717,200500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,200400,1633778550,27300,27300,27300,27300,0
|
|
20240717,200300,1633778550,27300,27300,27300,27300,0
|
|
20240717,200200,1633778550,27300,27300,27300,27300,0
|
|
20240717,200100,1633778550,27300,27300,27300,27300,0
|
|
20240717,200000,1633778550,27300,27300,27300,27300,0
|
|
20240717,195900,1633778550,27300,27300,27300,27300,0
|
|
20240717,195800,1633778550,27300,27300,27300,27300,0
|
|
20240717,195700,1633778550,27300,27300,27300,27300,0
|
|
20240717,195600,1633778550,27300,27300,27300,27300,0
|
|
20240717,195500,1633778550,27300,27300,27300,27300,0
|
|
20240717,195400,1633778550,27300,27300,27300,27300,0
|
|
20240717,195300,1633778550,27300,27300,27300,27300,0
|
|
20240717,195200,1633778550,27300,27300,27300,27300,0
|
|
20240717,195100,1633778550,27300,27300,27300,27300,0
|
|
20240717,195000,1633778550,27300,27300,27300,27300,0
|
|
20240717,194900,1633778550,27300,27300,27300,27300,0
|
|
20240717,194800,1633778550,27300,27300,27300,27300,0
|
|
20240717,194700,1633778550,27300,27300,27300,27300,0
|
|
20240717,194600,1633778550,27300,27300,27300,27300,0
|
|
20240717,194500,1633778550,27300,27300,27300,27300,0
|
|
20240717,194400,1633778550,27300,27300,27300,27300,0
|
|
20240717,194300,1633778550,27300,27300,27300,27300,0
|
|
20240717,194200,1633778550,27300,27300,27300,27300,0
|
|
20240717,194100,1633778550,27300,27300,27300,27300,0
|
|
20240717,194000,1633778550,27300,27300,27300,27300,0
|
|
20240717,193900,1633778550,27300,27300,27300,27300,0
|
|
20240717,193800,1633778550,27300,27300,27300,27300,0
|
|
20240717,193700,1633778550,27300,27300,27300,27300,0
|
|
20240717,193600,1633778550,27300,27300,27300,27300,0
|
|
20240717,193500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,193400,1633778550,27300,27300,27300,27300,0
|
|
20240717,193300,1633778550,27300,27300,27300,27300,0
|
|
20240717,193200,1633778550,27300,27300,27300,27300,0
|
|
20240717,193100,1633778550,27300,27300,27300,27300,0
|
|
20240717,193000,1633778550,27300,27300,27300,27300,0
|
|
20240717,192900,1633778550,27300,27300,27300,27300,0
|
|
20240717,192800,1633778550,27300,27300,27300,27300,0
|
|
20240717,192700,1633778550,27300,27300,27300,27300,0
|
|
20240717,192600,1633778550,27300,27300,27300,27300,0
|
|
20240717,192500,1633778550,27300,27300,27300,27300,0
|
|
20240717,192400,1633778550,27300,27300,27300,27300,0
|
|
20240717,192300,1633778550,27300,27300,27300,27300,0
|
|
20240717,192200,1633778550,27300,27300,27300,27300,0
|
|
20240717,192100,1633778550,27300,27300,27300,27300,0
|
|
20240717,192000,1633778550,27300,27300,27300,27300,0
|
|
20240717,191900,1633778550,27300,27300,27300,27300,0
|
|
20240717,191800,1633778550,27300,27300,27300,27300,0
|
|
20240717,191700,1633778550,27300,27300,27300,27300,0
|
|
20240717,191600,1633778550,27300,27300,27300,27300,0
|
|
20240717,191500,1633778550,27300,27300,27300,27300,0
|
|
20240717,191400,1633778550,27300,27300,27300,27300,0
|
|
20240717,191300,1633778550,27300,27300,27300,27300,0
|
|
20240717,191200,1633778550,27300,27300,27300,27300,0
|
|
20240717,191100,1633778550,27300,27300,27300,27300,0
|
|
20240717,191000,1633778550,27300,27300,27300,27300,0
|
|
20240717,190900,1633778550,27300,27300,27300,27300,0
|
|
20240717,190800,1633778550,27300,27300,27300,27300,0
|
|
20240717,190700,1633778550,27300,27300,27300,27300,0
|
|
20240717,190600,1633778550,27300,27300,27300,27300,0
|
|
20240717,190500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,190400,1633778550,27300,27300,27300,27300,0
|
|
20240717,190300,1633778550,27300,27300,27300,27300,0
|
|
20240717,190200,1633778550,27300,27300,27300,27300,0
|
|
20240717,190100,1633778550,27300,27300,27300,27300,0
|
|
20240717,190000,1633778550,27300,27300,27300,27300,0
|
|
20240717,185900,1633778550,27300,27300,27300,27300,0
|
|
20240717,185800,1633778550,27300,27300,27300,27300,0
|
|
20240717,185700,1633778550,27300,27300,27300,27300,0
|
|
20240717,185600,1633778550,27300,27300,27300,27300,0
|
|
20240717,185500,1633778550,27300,27300,27300,27300,0
|
|
20240717,185400,1633778550,27300,27300,27300,27300,0
|
|
20240717,185300,1633778550,27300,27300,27300,27300,0
|
|
20240717,185200,1633778550,27300,27300,27300,27300,0
|
|
20240717,185100,1633778550,27300,27300,27300,27300,0
|
|
20240717,185000,1633778550,27300,27300,27300,27300,0
|
|
20240717,184900,1633778550,27300,27300,27300,27300,0
|
|
20240717,184800,1633778550,27300,27300,27300,27300,0
|
|
20240717,184700,1633778550,27300,27300,27300,27300,0
|
|
20240717,184600,1633778550,27300,27300,27300,27300,0
|
|
20240717,184500,1633778550,27300,27300,27300,27300,0
|
|
20240717,184400,1633778550,27300,27300,27300,27300,0
|
|
20240717,184300,1633778550,27300,27300,27300,27300,0
|
|
20240717,184200,1633778550,27300,27300,27300,27300,0
|
|
20240717,184100,1633778550,27300,27300,27300,27300,0
|
|
20240717,184000,1633778550,27300,27300,27300,27300,0
|
|
20240717,183900,1633778550,27300,27300,27300,27300,0
|
|
20240717,183800,1633778550,27300,27300,27300,27300,0
|
|
20240717,183700,1633778550,27300,27300,27300,27300,0
|
|
20240717,183600,1633778550,27300,27300,27300,27300,0
|
|
20240717,183500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,183400,1633778550,27300,27300,27300,27300,0
|
|
20240717,183300,1633778550,27300,27300,27300,27300,0
|
|
20240717,183200,1633778550,27300,27300,27300,27300,0
|
|
20240717,183100,1633778550,27300,27300,27300,27300,0
|
|
20240717,183000,1633778550,27300,27300,27300,27300,0
|
|
20240717,182900,1633778550,27300,27300,27300,27300,0
|
|
20240717,182800,1633778550,27300,27300,27300,27300,0
|
|
20240717,182700,1633778550,27300,27300,27300,27300,0
|
|
20240717,182600,1633778550,27300,27300,27300,27300,0
|
|
20240717,182500,1633778550,27300,27300,27300,27300,0
|
|
20240717,182400,1633778550,27300,27300,27300,27300,0
|
|
20240717,182300,1633778550,27300,27300,27300,27300,0
|
|
20240717,182200,1633778550,27300,27300,27300,27300,0
|
|
20240717,182100,1633778550,27300,27300,27300,27300,0
|
|
20240717,182000,1633778550,27300,27300,27300,27300,0
|
|
20240717,181900,1633778550,27300,27300,27300,27300,0
|
|
20240717,181800,1633778550,27300,27300,27300,27300,0
|
|
20240717,181700,1633778550,27300,27300,27300,27300,0
|
|
20240717,181600,1633778550,27300,27300,27300,27300,0
|
|
20240717,181500,1633778550,27300,27300,27300,27300,0
|
|
20240717,181400,1633778550,27300,27300,27300,27300,0
|
|
20240717,181300,1633778550,27300,27300,27300,27300,0
|
|
20240717,181200,1633778550,27300,27300,27300,27300,0
|
|
20240717,181100,1633778550,27300,27300,27300,27300,0
|
|
20240717,181000,1633778550,27300,27300,27300,27300,0
|
|
20240717,180900,1633778550,27300,27300,27300,27300,0
|
|
20240717,180800,1633778550,27300,27300,27300,27300,0
|
|
20240717,180700,1633778550,27300,27300,27300,27300,0
|
|
20240717,180600,1633778550,27300,27300,27300,27300,0
|
|
20240717,180500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,180400,1633778550,27300,27300,27300,27300,0
|
|
20240717,180300,1633778550,27300,27300,27300,27300,0
|
|
20240717,180200,1633778550,27300,27300,27300,27300,0
|
|
20240717,180100,1633778550,27300,27300,27300,27300,0
|
|
20240717,180000,1633778550,27300,27300,27300,27300,0
|
|
20240717,175900,1633778550,27300,27300,27300,27300,0
|
|
20240717,175800,1633778550,27300,27300,27300,27300,0
|
|
20240717,175700,1633778550,27300,27300,27300,27300,0
|
|
20240717,175600,1633778550,27300,27300,27300,27300,0
|
|
20240717,175500,1633778550,27300,27300,27300,27300,0
|
|
20240717,175400,1633778550,27300,27300,27300,27300,0
|
|
20240717,175300,1633778550,27300,27300,27300,27300,0
|
|
20240717,175200,1633778550,27300,27300,27300,27300,0
|
|
20240717,175100,1633778550,27300,27300,27300,27300,0
|
|
20240717,175000,1633778550,27300,27300,27300,27300,0
|
|
20240717,174900,1633778550,27300,27300,27300,27300,0
|
|
20240717,174800,1633778550,27300,27300,27300,27300,0
|
|
20240717,174700,1633778550,27300,27300,27300,27300,0
|
|
20240717,174600,1633778550,27300,27300,27300,27300,0
|
|
20240717,174500,1633778550,27300,27300,27300,27300,0
|
|
20240717,174400,1633778550,27300,27300,27300,27300,0
|
|
20240717,174300,1633778550,27300,27300,27300,27300,0
|
|
20240717,174200,1633778550,27300,27300,27300,27300,0
|
|
20240717,174100,1633778550,27300,27300,27300,27300,0
|
|
20240717,174000,1633778550,27300,27300,27300,27300,0
|
|
20240717,173900,1633778550,27300,27300,27300,27300,0
|
|
20240717,173800,1633778550,27300,27300,27300,27300,0
|
|
20240717,173700,1633778550,27300,27300,27300,27300,0
|
|
20240717,173600,1633778550,27300,27300,27300,27300,0
|
|
20240717,173500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,173400,1633778550,27300,27300,27300,27300,0
|
|
20240717,173300,1633778550,27300,27300,27300,27300,0
|
|
20240717,173200,1633778550,27300,27300,27300,27300,0
|
|
20240717,173100,1633778550,27300,27300,27300,27300,0
|
|
20240717,173000,1633778550,27300,27300,27300,27300,0
|
|
20240717,172900,1633778550,27300,27300,27300,27300,0
|
|
20240717,172800,1633778550,27300,27300,27300,27300,0
|
|
20240717,172700,1633778550,27300,27300,27300,27300,0
|
|
20240717,172600,1633778550,27300,27300,27300,27300,0
|
|
20240717,172500,1633778550,27300,27300,27300,27300,0
|
|
20240717,172400,1633778550,27300,27300,27300,27300,0
|
|
20240717,172300,1633778550,27300,27300,27300,27300,0
|
|
20240717,172200,1633778550,27300,27300,27300,27300,0
|
|
20240717,172100,1633778550,27300,27300,27300,27300,0
|
|
20240717,172000,1633778550,27300,27300,27300,27300,0
|
|
20240717,171900,1633778550,27300,27300,27300,27300,0
|
|
20240717,171800,1633778550,27300,27300,27300,27300,0
|
|
20240717,171700,1633778550,27300,27300,27300,27300,0
|
|
20240717,171600,1633778550,27300,27300,27300,27300,0
|
|
20240717,171500,1633778550,27300,27300,27300,27300,0
|
|
20240717,171400,1633778550,27300,27300,27300,27300,0
|
|
20240717,171300,1633778550,27300,27300,27300,27300,0
|
|
20240717,171200,1633778550,27300,27300,27300,27300,0
|
|
20240717,171100,1633778550,27300,27300,27300,27300,0
|
|
20240717,171000,1633778550,27300,27300,27300,27300,0
|
|
20240717,170900,1633778550,27300,27300,27300,27300,0
|
|
20240717,170800,1633778550,27300,27300,27300,27300,0
|
|
20240717,170700,1633778550,27300,27300,27300,27300,0
|
|
20240717,170600,1633778550,27300,27300,27300,27300,0
|
|
20240717,170500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,170400,1633778550,27300,27300,27300,27300,0
|
|
20240717,170300,1633778550,27300,27300,27300,27300,0
|
|
20240717,170200,1633778550,27300,27300,27300,27300,0
|
|
20240717,170100,1633778550,27300,27300,27300,27300,0
|
|
20240717,170000,1633778550,27300,27300,27300,27300,0
|
|
20240717,165900,1633778550,27300,27300,27300,27300,0
|
|
20240717,165800,1633778550,27300,27300,27300,27300,0
|
|
20240717,165700,1633778550,27300,27300,27300,27300,0
|
|
20240717,165600,1633778550,27300,27300,27300,27300,0
|
|
20240717,165500,1633778550,27300,27300,27300,27300,0
|
|
20240717,165400,1633778550,27300,27300,27300,27300,0
|
|
20240717,165300,1633778550,27300,27300,27300,27300,0
|
|
20240717,165200,1633778550,27300,27300,27300,27300,0
|
|
20240717,165100,1633778550,27300,27300,27300,27300,0
|
|
20240717,165000,1633778550,27300,27300,27300,27300,0
|
|
20240717,164900,1633778550,27300,27300,27300,27300,0
|
|
20240717,164800,1633778550,27300,27300,27300,27300,0
|
|
20240717,164700,1633778550,27300,27300,27300,27300,0
|
|
20240717,164600,1633778550,27300,27300,27300,27300,0
|
|
20240717,164500,1633778550,27300,27300,27300,27300,0
|
|
20240717,164400,1633778550,27300,27300,27300,27300,0
|
|
20240717,164300,1633778550,27300,27300,27300,27300,0
|
|
20240717,164200,1633778550,27300,27300,27300,27300,0
|
|
20240717,164100,1633778550,27300,27300,27300,27300,0
|
|
20240717,164000,1633778550,27300,27300,27300,27300,0
|
|
20240717,163900,1633778550,27300,27300,27300,27300,0
|
|
20240717,163800,1633778550,27300,27300,27300,27300,0
|
|
20240717,163700,1633778550,27300,27300,27300,27300,0
|
|
20240717,163600,1633778550,27300,27300,27300,27300,0
|
|
20240717,163500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,163400,1633778550,27300,27300,27300,27300,0
|
|
20240717,163300,1633778550,27300,27300,27300,27300,0
|
|
20240717,163200,1633778550,27300,27300,27300,27300,0
|
|
20240717,163100,1633778550,27300,27300,27300,27300,0
|
|
20240717,163000,1633778550,27300,27300,27300,27300,0
|
|
20240717,162900,1633778550,27300,27300,27300,27300,0
|
|
20240717,162800,1633778550,27300,27300,27300,27300,0
|
|
20240717,162700,1633778550,27300,27300,27300,27300,0
|
|
20240717,162600,1633778550,27300,27300,27300,27300,0
|
|
20240717,162500,1633778550,27300,27300,27300,27300,0
|
|
20240717,162400,1633778550,27300,27300,27300,27300,0
|
|
20240717,162300,1633778550,27300,27300,27300,27300,0
|
|
20240717,162200,1633778550,27300,27300,27300,27300,0
|
|
20240717,162100,1633778550,27300,27300,27300,27300,0
|
|
20240717,162000,1633778550,27300,27300,27300,27300,0
|
|
20240717,161900,1633778550,27300,27300,27300,27300,0
|
|
20240717,161800,1633778550,27300,27300,27300,27300,0
|
|
20240717,161700,1633778550,27300,27300,27300,27300,0
|
|
20240717,161600,1633778550,27300,27300,27300,27300,0
|
|
20240717,161500,1633778550,27300,27300,27300,27300,0
|
|
20240717,161400,1633778550,27300,27300,27300,27300,0
|
|
20240717,161300,1633778550,27300,27300,27300,27300,0
|
|
20240717,161200,1633778550,27300,27300,27300,27300,0
|
|
20240717,161100,1633778550,27300,27300,27300,27300,0
|
|
20240717,161000,1633778550,27300,27300,27300,27300,0
|
|
20240717,160900,1633778550,27300,27300,27300,27300,0
|
|
20240717,160800,1633778550,27300,27300,27300,27300,0
|
|
20240717,160700,1633778550,27300,27300,27300,27300,0
|
|
20240717,160600,1633778550,27300,27300,27300,27300,0
|
|
20240717,160500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,160400,1633778550,27300,27300,27300,27300,0
|
|
20240717,160300,1633778550,27300,27300,27300,27300,0
|
|
20240717,160200,1633778550,27300,27300,27300,27300,0
|
|
20240717,160100,1633778550,27300,27300,27300,27300,0
|
|
20240717,160000,1633778550,27300,27300,27300,27300,0
|
|
20240717,155900,1633778550,27300,27300,27300,27300,0
|
|
20240717,155800,1633778550,27300,27300,27300,27300,0
|
|
20240717,155700,1633778550,27300,27300,27300,27300,0
|
|
20240717,155600,1633778550,27300,27300,27300,27300,0
|
|
20240717,155500,1633778550,27300,27300,27300,27300,0
|
|
20240717,155400,1633778550,27300,27300,27300,27300,0
|
|
20240717,155300,1633778550,27300,27300,27300,27300,0
|
|
20240717,155200,1633778550,27300,27300,27300,27300,0
|
|
20240717,155100,1633778550,27300,27300,27300,27300,0
|
|
20240717,155000,1633778550,27300,27300,27300,27300,0
|
|
20240717,154900,1633778550,27300,27300,27300,27300,0
|
|
20240717,154800,1633778550,27300,27300,27300,27300,0
|
|
20240717,154700,1633778550,27300,27300,27300,27300,0
|
|
20240717,154600,1633778550,27300,27300,27300,27300,0
|
|
20240717,154500,1633778550,27300,27300,27300,27300,0
|
|
20240717,154400,1633778550,27300,27300,27300,27300,0
|
|
20240717,154300,1633778550,27300,27300,27300,27300,0
|
|
20240717,154200,1633778550,27300,27300,27300,27300,0
|
|
20240717,154100,1633778550,27300,27300,27300,27300,0
|
|
20240717,154000,1633778550,27300,27300,27300,27300,0
|
|
20240717,153900,1633778550,27300,27300,27300,27300,0
|
|
20240717,153800,1633778550,27300,27300,27300,27300,0
|
|
20240717,153700,1633778550,27300,27300,27300,27300,0
|
|
20240717,153600,1633778550,27300,27300,27300,27300,0
|
|
20240717,153500,1633778550,27300,27300,27300,27300,2173
|
|
20240717,153400,1633778550,27300,27300,27300,27300,0
|
|
20240717,153300,1633778550,27300,27300,27300,27300,0
|
|
20240717,153200,1633778550,27300,27300,27300,27300,0
|
|
20240717,153100,1633778550,27300,27300,27300,27300,0
|
|
20240717,153000,1633778550,27300,27300,27300,27300,2173
|
|
20240717,152900,1574455650,27350,27350,27350,27350,0
|
|
20240717,152800,1574455650,27350,27350,27350,27350,0
|
|
20240717,152700,1574455650,27350,27350,27350,27350,0
|
|
20240717,152600,1574455650,27350,27350,27350,27350,0
|
|
20240717,152500,1574455650,27350,27350,27350,27350,0
|
|
20240717,152400,1574455650,27350,27350,27350,27350,0
|
|
20240717,152300,1574455650,27350,27350,27350,27350,0
|
|
20240717,152200,1574455650,27350,27350,27350,27350,0
|
|
20240717,152100,1574455650,27350,27350,27350,27350,0
|
|
20240717,152000,1574455650,27350,27350,27350,27350,0
|
|
20240717,151900,1574455650,27350,27350,27350,27300,165
|
|
20240717,151800,1569948400,27350,27300,27350,27300,62
|
|
20240717,151700,1568253400,27300,27300,27350,27300,255
|
|
20240717,151600,1561289600,27350,27300,27350,27300,771
|
|
20240717,151500,1540235100,27300,27350,27350,27300,333
|
|
20240717,151400,1531127950,27350,27300,27350,27300,191
|
|
20240717,151300,1525904150,27300,27350,27400,27300,259
|
|
20240717,151200,1518816400,27300,27300,27300,27300,17
|
|
20240717,151100,1518352300,27350,27350,27350,27300,28
|
|
20240717,151000,1517586950,27350,27350,27350,27300,367
|
|
20240717,150900,1507549900,27400,27350,27400,27350,9
|
|
20240717,150800,1507303700,27350,27350,27400,27350,31
|
|
20240717,150700,1506455750,27400,27400,27400,27350,68
|
|
20240717,150600,1504592950,27250,27300,27400,27250,1965
|
|
20240717,150500,1450957650,27300,27350,27350,27300,523
|
|
20240717,150400,1436654050,27350,27400,27400,27350,10
|
|
20240717,150300,1436380500,27400,27350,27400,27350,252
|
|
20240717,150200,1429488250,27350,27400,27400,27350,19
|
|
20240717,150100,1428968550,27350,27350,27350,27350,17
|
|
20240717,150000,1428503600,27350,27450,27450,27350,149
|
|
20240717,145900,1424415450,27450,27350,27450,27350,89
|
|
20240717,145800,1421979800,27350,27450,27450,27350,1740
|
|
20240717,145700,1374374250,27450,27400,27450,27400,1019
|
|
20240717,145600,1346453150,27400,27400,27450,27400,37
|
|
20240717,145500,1345438350,27450,27450,27500,27400,65
|
|
20240717,145400,1343654450,27500,27450,27500,27400,49
|
|
20240717,145300,1342307550,27400,27400,27400,27400,17
|
|
20240717,145200,1341841750,27500,27400,27500,27400,97
|
|
20240717,145100,1339182350,27400,27500,27500,27400,35
|
|
20240717,145000,1338221550,27500,27400,27500,27400,54
|
|
20240717,144900,1336739450,27400,27400,27500,27400,35
|
|
20240717,144800,1335779050,27400,27400,27400,27400,774
|
|
20240717,144700,1314571450,27400,27500,27500,27400,59
|
|
20240717,144600,1312950500,27450,27450,27500,27450,48
|
|
20240717,144500,1311632850,27500,27450,27500,27450,35
|
|
20240717,144400,1310671350,27450,27500,27500,27400,38
|
|
20240717,144300,1309627950,27400,27400,27500,27400,42
|
|
20240717,144200,1308474650,27400,27500,27500,27400,563
|
|
20240717,144100,1293047000,27400,27500,27500,27400,28
|
|
20240717,144000,1292278350,27500,27400,27500,27400,83
|
|
20240717,143900,1290002850,27500,27400,27500,27400,42
|
|
20240717,143800,1288849550,27400,27450,27550,27400,2381
|
|
20240717,143700,1223585450,27450,27500,27500,27450,16
|
|
20240717,143600,1223146000,27600,27450,27600,27450,69
|
|
20240717,143500,1221245650,27500,27600,27600,27500,1599
|
|
20240717,143400,1177271750,27500,27600,27600,27500,28
|
|
20240717,143300,1176501650,27500,27600,27600,27500,666
|
|
20240717,143200,1158185000,27500,27500,27600,27500,45
|
|
20240717,143100,1156944800,27600,27500,27600,27500,68
|
|
20240717,143000,1155071450,27500,27550,27600,27500,20
|
|
20240717,142900,1154520850,27600,27600,27600,27500,59
|
|
20240717,142800,1152894200,27500,27600,27600,27500,23
|
|
20240717,142700,1152260200,27500,27500,27500,27500,30
|
|
20240717,142600,1151435200,27500,27550,27600,27500,145
|
|
20240717,142500,1147441000,27550,27550,27550,27500,35
|
|
20240717,142400,1146477150,27550,27550,27550,27500,121
|
|
20240717,142300,1143144450,27500,27550,27600,27500,14
|
|
20240717,142200,1142759150,27550,27500,27600,27500,233
|
|
20240717,142100,1136340100,27600,27500,27600,27500,81
|
|
20240717,142000,1134107300,27600,27600,27600,27550,1597
|
|
20240717,141900,1090109650,27550,27550,27600,27550,39
|
|
20240717,141800,1089034400,27600,27600,27600,27550,46
|
|
20240717,141700,1087765200,27550,27550,27600,27550,31
|
|
20240717,141600,1086910450,27600,27550,27600,27550,10
|
|
20240717,141500,1086634900,27550,27600,27600,27550,103
|
|
20240717,141400,1083792950,27600,27600,27600,27550,222
|
|
20240717,141300,1077672100,27600,27600,27600,27550,694
|
|
20240717,141200,1058518100,27650,27600,27650,27600,35
|
|
20240717,141100,1057551200,27650,27650,27650,27600,51
|
|
20240717,141000,1056141500,27600,27600,27650,27600,471
|
|
20240717,140900,1043141200,27600,27600,27650,27600,24
|
|
20240717,140800,1042478750,27600,27650,27650,27600,26
|
|
20240717,140700,1041760500,27600,27600,27650,27600,42
|
|
20240717,140600,1040600050,27650,27600,27650,27600,331
|
|
20240717,140500,1031463550,27600,27650,27650,27600,510
|
|
20240717,140400,1017386700,27650,27600,27650,27600,293
|
|
20240717,140300,1009299800,27600,27600,27600,27550,83
|
|
20240717,140200,1007009450,27550,27550,27550,27550,17
|
|
20240717,140100,1006541100,27600,27600,27600,27550,97
|
|
20240717,140000,1003864350,27550,27650,27650,27550,44
|
|
20240717,135900,1002649500,27600,27600,27650,27600,190
|
|
20240717,135800,997404800,27600,27650,27650,27600,122
|
|
20240717,135700,994036750,27650,27550,27650,27550,114
|
|
20240717,135600,990888000,27600,27600,27600,27550,46
|
|
20240717,135500,989618850,27550,27600,27600,27550,19
|
|
20240717,135400,989095300,27600,27650,27650,27600,414
|
|
20240717,135300,977668250,27600,27600,27600,27600,17
|
|
20240717,135200,977199050,27700,27600,27700,27600,63
|
|
20240717,135100,975455650,27600,27600,27600,27600,8
|
|
20240717,135000,975234850,27700,27650,27700,27600,51
|
|
20240717,134900,973825800,27700,27700,27700,27600,63
|
|
20240717,134800,972081550,27600,27600,27700,27600,517
|
|
20240717,134700,957781950,27600,27550,27700,27550,28
|
|
20240717,134600,957008450,27650,27650,27650,27550,526
|
|
20240717,134500,942466250,27550,27550,27650,27550,57
|
|
20240717,134400,940891900,27550,27600,27600,27550,10
|
|
20240717,134300,940616300,27550,27600,27650,27550,528
|
|
20240717,134200,926043400,27650,27600,27650,27600,55
|
|
20240717,134100,924523500,27650,27600,27650,27600,256
|
|
20240717,134000,917457800,27600,27600,27650,27600,32
|
|
20240717,133900,916573850,27650,27600,27650,27600,509
|
|
20240717,133800,902525400,27650,27600,27650,27600,56
|
|
20240717,133700,900978500,27600,27650,27650,27600,23
|
|
20240717,133600,900342950,27600,27600,27650,27600,48
|
|
20240717,133500,899016600,27600,27600,27650,27600,100
|
|
20240717,133400,896255950,27650,27650,27650,27600,92
|
|
20240717,133300,893712600,27650,27650,27700,27600,190
|
|
20240717,133200,888458850,27600,27600,27600,27600,8
|
|
20240717,133100,888238050,27600,27700,27700,27600,156
|
|
20240717,133000,883928550,27650,27600,27700,27600,33
|
|
20240717,132900,883016300,27600,27600,27600,27600,8
|
|
20240717,132800,882795500,27600,27700,27700,27600,31
|
|
20240717,132700,881938450,27700,27600,27700,27600,34
|
|
20240717,132600,880997550,27600,27600,27700,27600,27
|
|
20240717,132500,880251350,27600,27600,27600,27600,22
|
|
20240717,132400,879644150,27700,27700,27700,27600,48
|
|
20240717,132300,878315450,27600,27700,27700,27600,301
|
|
20240717,132200,869979450,27700,27600,27700,27600,20
|
|
20240717,132100,869426350,27600,27700,27700,27600,41
|
|
20240717,132000,868292850,27600,27700,27700,27600,34
|
|
20240717,131900,867351950,27600,27700,27700,27600,31
|
|
20240717,131800,866494950,27600,27650,27700,27600,1236
|
|
20240717,131700,832369600,27750,27750,27750,27650,22
|
|
20240717,131600,831759850,27750,27650,27750,27650,142
|
|
20240717,131500,827831050,27750,27750,27750,27650,21
|
|
20240717,131400,827249200,27650,27650,27650,27650,17
|
|
20240717,131300,826779150,27750,27700,27750,27700,91
|
|
20240717,131200,824256400,27650,27750,27750,27650,21
|
|
20240717,131100,823674500,27650,27700,27700,27650,18
|
|
20240717,131000,823176750,27700,27700,27750,27650,281
|
|
20240717,130900,815392550,27650,27650,27700,27650,58
|
|
20240717,130800,813787600,27650,27650,27700,27650,374
|
|
20240717,130700,803445700,27700,27700,27700,27650,17
|
|
20240717,130600,802975250,27700,27700,27750,27700,33
|
|
20240717,130500,802060350,27750,27700,27750,27700,34
|
|
20240717,130400,801117300,27750,27700,27750,27700,1030
|
|
20240717,130300,772585650,27700,27750,27750,27700,23
|
|
20240717,130200,771947800,27700,27700,27750,27700,42
|
|
20240717,130100,770783150,27750,27750,27800,27700,909
|
|
20240717,130000,745558250,27750,27800,27800,27750,40
|
|
20240717,125900,744446700,27750,27750,27800,27750,30
|
|
20240717,125800,743613550,27800,27750,27800,27750,33
|
|
20240717,125700,742696550,27750,27800,27800,27750,88
|
|
20240717,125600,740253250,27850,27800,27850,27750,117
|
|
20240717,125500,736996450,27800,27800,27800,27750,51
|
|
20240717,125400,735579050,27750,27800,27800,27750,312
|
|
20240717,125300,726920350,27750,27800,27800,27750,64
|
|
20240717,125200,725141600,27800,27800,27850,27800,30
|
|
20240717,125100,724306950,27800,27800,27850,27800,45
|
|
20240717,125000,723054700,27850,27750,27850,27750,21
|
|
20240717,124900,722470650,27750,27750,27750,27750,18
|
|
20240717,124800,721971150,27850,27750,27850,27750,19
|
|
20240717,124700,721442800,27850,27750,27850,27750,51
|
|
20240717,124600,720025050,27850,27850,27850,27750,25
|
|
20240717,124500,719329700,27750,27850,27850,27750,31
|
|
20240717,124400,718468050,27750,27750,27850,27750,42
|
|
20240717,124300,717300050,27750,27850,27850,27750,20
|
|
20240717,124200,716743850,27750,27800,27850,27750,45
|
|
20240717,124100,715491600,27850,27850,27850,27800,22
|
|
20240717,124000,714879350,27750,27750,27850,27750,42
|
|
20240717,123900,713711250,27850,27800,27850,27750,31
|
|
20240717,123800,712849550,27750,27750,27750,27750,12
|
|
20240717,123700,712516550,27850,27850,27850,27750,55
|
|
20240717,123600,710986500,27750,27850,27850,27750,19
|
|
20240717,123500,710457950,27750,27750,27750,27750,17
|
|
20240717,123400,709986200,27800,27750,27850,27750,53
|
|
20240717,123300,708512850,27850,27750,27850,27750,36
|
|
20240717,123200,707511250,27750,27750,27850,27750,32
|
|
20240717,123100,706621750,27750,27750,27750,27750,9
|
|
20240717,123000,706372000,27750,27800,27850,27750,28
|
|
20240717,122900,705593800,27850,27750,27850,27750,33
|
|
20240717,122800,704675550,27850,27750,27850,27750,29
|
|
20240717,122700,703869600,27750,27750,27850,27750,28
|
|
20240717,122600,703091500,27750,27850,27850,27750,34
|
|
20240717,122500,702145500,27750,27750,27850,27750,28
|
|
20240717,122400,701367400,27750,27850,27850,27750,21
|
|
20240717,122300,700783450,27750,27750,27850,27750,29
|
|
20240717,122200,699977600,27750,27800,27850,27750,82
|
|
20240717,122100,697697250,27850,27800,27850,27800,23
|
|
20240717,122000,697057100,27800,27800,27850,27800,18
|
|
20240717,121900,696556650,27850,27850,27850,27800,51
|
|
20240717,121800,695136850,27800,27850,27850,27800,32
|
|
20240717,121700,694246500,27800,27800,27800,27800,17
|
|
20240717,121600,693773900,27850,27800,27850,27800,24
|
|
20240717,121500,693105950,27800,27800,27850,27800,49
|
|
20240717,121400,691742150,27850,27800,27850,27800,21
|
|
20240717,121300,691157700,27800,27800,27800,27800,17
|
|
20240717,121200,690685100,27850,27800,27850,27800,21
|
|
20240717,121100,690100700,27750,27800,27800,27750,112
|
|
20240717,121000,686990800,27750,27750,27750,27750,25
|
|
20240717,120900,686297050,27800,27800,27800,27750,29
|
|
20240717,120800,685491250,27750,27800,27800,27750,43
|
|
20240717,120700,684296750,27750,27750,27800,27750,22
|
|
20240717,120600,683685600,27750,27750,27750,27750,27
|
|
20240717,120500,682936350,27750,27750,27800,27750,33
|
|
20240717,120400,682019800,27750,27750,27800,27750,141
|
|
20240717,120300,678105800,27800,27750,27800,27750,28
|
|
20240717,120200,677328250,27750,27800,27800,27750,19
|
|
20240717,120100,676800450,27750,27750,27800,27750,19
|
|
20240717,120000,676273100,27800,27750,27800,27750,55
|
|
20240717,115900,674745000,27750,27800,27800,27750,12
|
|
20240717,115800,674411800,27700,27700,27800,27700,32
|
|
20240717,115700,673523900,27700,27800,27800,27700,34
|
|
20240717,115600,672579600,27700,27700,27800,27700,28
|
|
20240717,115500,671802900,27700,27700,27700,27700,18
|
|
20240717,115400,671304300,27750,27700,27750,27700,208
|
|
20240717,115300,665532700,27700,27800,27800,27700,105
|
|
20240717,115200,662620400,27700,27700,27700,27700,9
|
|
20240717,115100,662371100,27700,27750,27800,27700,192
|
|
20240717,115000,657037800,27750,27750,27750,27700,90
|
|
20240717,114900,654540750,27700,27750,27750,27700,52
|
|
20240717,114800,653098600,27700,27700,27700,27700,17
|
|
20240717,114700,652627700,27800,27750,27800,27700,22
|
|
20240717,114600,652016850,27700,27700,27800,27700,192
|
|
20240717,114500,646695950,27800,27700,27800,27700,77
|
|
20240717,114400,644561750,27700,27800,27800,27700,29
|
|
20240717,114300,643757250,27700,27700,27700,27700,17
|
|
20240717,114200,643286350,27800,27800,27800,27700,46
|
|
20240717,114100,642008450,27700,27700,27700,27700,230
|
|
20240717,114000,635637450,27700,27750,27800,27700,222
|
|
20240717,113900,629476650,27750,27800,27800,27750,122
|
|
20240717,113800,626085900,27750,27750,27800,27750,470
|
|
20240717,113700,613042650,27750,27750,27750,27750,9
|
|
20240717,113600,612792900,27800,27750,27800,27750,31
|
|
20240717,113500,611931950,27800,27800,27800,27750,50
|
|
20240717,113400,610542400,27750,27750,27750,27750,17
|
|
20240717,113300,610070650,27750,27800,27800,27750,21
|
|
20240717,113200,609487250,27750,27800,27800,27750,42
|
|
20240717,113100,608320500,27700,27700,27800,27700,31
|
|
20240717,113000,607460400,27700,27700,27700,27700,62
|
|
20240717,112900,605743000,27700,27700,27800,27700,29
|
|
20240717,112800,604938500,27700,27800,27800,27700,33
|
|
20240717,112700,604021900,27700,27700,27800,27700,33
|
|
20240717,112600,603106300,27750,27750,27800,27750,41
|
|
20240717,112500,601967850,27750,27750,27750,27750,8
|
|
20240717,112400,601745850,27850,27700,27850,27700,55
|
|
20240717,112300,600216200,27700,27750,27750,27700,9
|
|
20240717,112200,599966800,27750,27750,27900,27700,43
|
|
20240717,112100,598772350,27700,27700,27850,27700,282
|
|
20240717,112000,590957150,27750,27800,27800,27750,666
|
|
20240717,111900,572471250,27800,27800,27800,27800,18
|
|
20240717,111800,571970850,27900,27800,27900,27800,19
|
|
20240717,111700,571441550,27800,27900,27900,27800,53
|
|
20240717,111600,569964550,27800,27800,27800,27800,49
|
|
20240717,111500,568602350,27800,27800,27900,27800,32
|
|
20240717,111400,567711550,27800,27800,27800,27800,117
|
|
20240717,111300,564458950,27900,27800,27900,27800,49
|
|
20240717,111200,563092650,27800,27800,27800,27800,17
|
|
20240717,111100,562620050,27900,27900,27900,27800,22
|
|
20240717,111000,562007150,27750,27900,27900,27750,54
|
|
20240717,110900,560503550,27900,27800,27900,27800,130
|
|
20240717,110800,556888250,27800,27900,27900,27800,24
|
|
20240717,110700,556219550,27900,27850,27900,27800,51
|
|
20240717,110600,554797900,27850,27800,27850,27800,26
|
|
20240717,110500,554074250,27750,27750,27750,27750,17
|
|
20240717,110400,553602500,27750,27700,27850,27700,29
|
|
20240717,110300,552796950,27700,27850,27850,27700,34
|
|
20240717,110200,551851400,27700,27700,27850,27700,30
|
|
20240717,110100,551018600,27800,27700,27800,27700,88
|
|
20240717,110000,548573100,27800,27700,27800,27700,30
|
|
20240717,105900,547740800,27700,27800,27800,27700,46
|
|
20240717,105800,546462800,27700,27700,27700,27700,17
|
|
20240717,105700,545991900,27700,27700,27800,27700,31
|
|
20240717,105600,545131800,27700,27700,27700,27700,9
|
|
20240717,105500,544882500,27650,27650,27800,27650,77
|
|
20240717,105400,542747500,27650,27750,27750,27650,9
|
|
20240717,105300,542498450,27750,27700,27750,27650,36
|
|
20240717,105200,541500650,27700,27700,27800,27700,42
|
|
20240717,105100,540334750,27800,27700,27800,27700,85
|
|
20240717,105000,537978750,27650,27750,27800,27650,98
|
|
20240717,104900,535259350,27800,27750,27800,27750,16
|
|
20240717,104800,534815000,27750,27700,27800,27600,356
|
|
20240717,104700,524952750,27600,27650,27650,27600,22
|
|
20240717,104600,524345200,27700,27650,27700,27650,19
|
|
20240717,104500,523819350,27650,27650,27650,27650,69
|
|
20240717,104400,521911500,27650,27650,27650,27600,189
|
|
20240717,104300,516686050,27600,27600,27650,27600,37
|
|
20240717,104200,515664700,27650,27700,27700,27600,60
|
|
20240717,104100,514005900,27600,27700,27700,27600,54
|
|
20240717,104000,512511800,27600,27600,27600,27600,37
|
|
20240717,103900,511490600,27600,27600,27700,27600,122
|
|
20240717,103800,508122000,27600,27600,27700,27600,59
|
|
20240717,103700,506489500,27700,27600,27700,27600,53
|
|
20240717,103600,505023600,27600,27650,27650,27600,140
|
|
20240717,103500,501153200,27650,27650,27650,27600,39
|
|
20240717,103400,500075300,27650,27700,27700,27650,539
|
|
20240717,103300,485170650,27700,27700,27750,27700,776
|
|
20240717,103200,463670550,27700,27700,27750,27700,58
|
|
20240717,103100,462063400,27700,27700,27700,27700,57
|
|
20240717,103000,460484500,27700,27700,27800,27700,157
|
|
20240717,102900,456131600,27700,27700,27700,27700,47
|
|
20240717,102800,454829700,27750,27750,27850,27750,1236
|
|
20240717,102700,420529600,27750,27800,27800,27750,44
|
|
20240717,102600,419306850,27850,27850,27850,27750,157
|
|
20240717,102500,414946100,27750,27750,27750,27750,111
|
|
20240717,102400,411865850,27750,27750,27850,27750,133
|
|
20240717,102300,408168600,27850,27750,27850,27750,64
|
|
20240717,102200,406387900,27750,27750,27750,27750,9
|
|
20240717,102100,406138150,27750,27800,27850,27750,552
|
|
20240717,102000,390792350,27800,27800,27800,27800,11
|
|
20240717,101900,390486550,27800,27800,27850,27800,55
|
|
20240717,101800,388955650,27800,27800,27900,27800,18
|
|
20240717,101700,388455150,27900,27800,27900,27800,46
|
|
20240717,101600,387175050,27800,27900,27900,27750,42
|
|
20240717,101500,386005100,27900,27800,27900,27800,114
|
|
20240717,101400,382834800,27900,27900,27900,27800,97
|
|
20240717,101300,380130200,27950,27850,27950,27800,1880
|
|
20240717,101200,327860000,27900,27900,27900,27850,48
|
|
20240717,101100,326521300,27800,27850,27900,27800,1182
|
|
20240717,101000,293602900,27900,27850,27950,27850,26
|
|
20240717,100900,292877750,27850,28000,28000,27850,319
|
|
20240717,100800,283978350,27900,28000,28000,27900,1040
|
|
20240717,100700,254959350,27900,27950,27950,27900,67
|
|
20240717,100600,253087550,27900,27950,27950,27900,107
|
|
20240717,100500,250097750,27900,27900,27900,27900,12
|
|
20240717,100400,249762950,27850,27900,27900,27850,103
|
|
20240717,100300,246890150,27850,27900,27900,27850,158
|
|
20240717,100200,242487800,27850,27900,27900,27850,99
|
|
20240717,100100,239726550,27900,27900,27900,27850,210
|
|
20240717,100000,233868600,27850,27850,27900,27850,11
|
|
20240717,095900,233562200,27850,27850,27900,27850,39
|
|
20240717,095800,232475500,27900,27900,27900,27900,85
|
|
20240717,095700,230104000,27900,27950,27950,27850,621
|
|
20240717,095600,212778400,27950,27900,27950,27900,21
|
|
20240717,095500,212192300,28000,28000,28000,27900,23
|
|
20240717,095400,211549100,28000,27900,28000,27900,33
|
|
20240717,095300,210627400,27950,27950,27950,27900,172
|
|
20240717,095200,205820050,28000,28000,28000,28000,303
|
|
20240717,095100,197336050,28000,28000,28050,28000,18
|
|
20240717,095000,196832000,28000,28000,28000,28000,34
|
|
20240717,094900,195880000,28000,28000,28000,28000,68
|
|
20240717,094800,193976000,28000,28000,28050,27950,298
|
|
20240717,094700,185628050,28000,27950,28000,27950,155
|
|
20240717,094600,181290750,28000,27950,28000,27950,109
|
|
20240717,094500,178239200,27950,28000,28000,27950,19
|
|
20240717,094400,177708050,27950,27950,27950,27950,18
|
|
20240717,094300,177204950,28000,28000,28000,27950,456
|
|
20240717,094200,164437350,28000,27900,28000,27900,130
|
|
20240717,094100,160806100,27900,27900,27900,27900,9
|
|
20240717,094000,160555000,27900,27900,28000,27900,754
|
|
20240717,093900,139487400,27900,27900,28000,27900,32
|
|
20240717,093800,138594500,27900,27900,27900,27900,19
|
|
20240717,093700,138064400,27900,27900,28000,27900,161
|
|
20240717,093600,133572250,27900,27900,27900,27900,12
|
|
20240717,093500,133237450,27900,27900,27900,27900,187
|
|
20240717,093400,128020150,28000,27900,28000,27900,300
|
|
20240717,093300,119622150,27900,27900,27900,27900,9
|
|
20240717,093200,119371050,27900,27950,27950,27900,617
|
|
20240717,093100,102126750,27900,27850,27900,27850,45
|
|
20240717,093000,100871750,27900,27900,27900,27850,185
|
|
20240717,092900,95710650,27900,27900,27900,27900,16
|
|
20240717,092800,95264250,27900,27850,27950,27850,18
|
|
20240717,092700,94762400,27850,27850,27900,27850,31
|
|
20240717,092600,93898350,27850,27900,27950,27850,110
|
|
20240717,092500,90829750,27850,27850,27900,27850,145
|
|
20240717,092400,86789500,27950,27850,27950,27850,17
|
|
20240717,092300,86315850,27850,27900,27900,27850,110
|
|
20240717,092200,83247250,27950,27900,27950,27900,21
|
|
20240717,092100,82661150,27900,27850,27900,27850,18
|
|
20240717,092000,82159350,27850,27900,27900,27850,28
|
|
20240717,091900,81378200,27900,27850,27900,27850,28
|
|
20240717,091800,80598150,27900,27900,28000,27850,395
|
|
20240717,091700,69579650,27900,27900,27900,27900,67
|
|
20240717,091600,67710350,28000,27900,28100,27900,713
|
|
20240717,091500,47703850,27900,27950,27950,27900,68
|
|
20240717,091400,45806600,27850,27850,27900,27850,40
|
|
20240717,091300,44691600,27900,27950,27950,27900,46
|
|
20240717,091200,43407950,27900,27900,27900,27900,9
|
|
20240717,091100,43156850,27850,27900,27950,27850,83
|
|
20240717,091000,40843900,27900,27900,27900,27850,173
|
|
20240717,090900,36024600,27900,27950,27950,27900,268
|
|
20240717,090800,28536500,27850,27950,27950,27800,191
|
|
20240717,090700,23200300,27950,27900,27950,27750,144
|
|
20240717,090600,19182150,27750,27900,27900,27750,29
|
|
20240717,090500,18376850,27900,27750,27900,27750,50
|
|
20240717,090400,16985850,27700,27800,27900,27700,60
|
|
20240717,090300,15318650,27900,27700,27950,27700,54
|
|
20240717,090200,13815350,27950,27750,27950,27700,156
|
|
20240717,090100,9477050,27750,28000,28000,27750,44
|
|
20240717,090000,8252650,27750,27900,27900,27750,296
|