717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,205400,1845612000,27450,27450,27450,27450,698
|
|
20240718,205300,1845612000,27450,27450,27450,27450,0
|
|
20240718,205200,1845612000,27450,27450,27450,27450,0
|
|
20240718,205100,1845612000,27450,27450,27450,27450,0
|
|
20240718,205000,1845612000,27450,27450,27450,27450,0
|
|
20240718,204900,1845612000,27450,27450,27450,27450,0
|
|
20240718,204800,1845612000,27450,27450,27450,27450,0
|
|
20240718,204700,1845612000,27450,27450,27450,27450,0
|
|
20240718,204600,1845612000,27450,27450,27450,27450,0
|
|
20240718,204500,1845612000,27450,27450,27450,27450,0
|
|
20240718,204400,1845612000,27450,27450,27450,27450,0
|
|
20240718,204300,1845612000,27450,27450,27450,27450,0
|
|
20240718,204200,1845612000,27450,27450,27450,27450,0
|
|
20240718,204100,1845612000,27450,27450,27450,27450,0
|
|
20240718,204000,1845612000,27450,27450,27450,27450,0
|
|
20240718,203900,1845612000,27450,27450,27450,27450,0
|
|
20240718,203800,1845612000,27450,27450,27450,27450,0
|
|
20240718,203700,1845612000,27450,27450,27450,27450,0
|
|
20240718,203600,1845612000,27450,27450,27450,27450,0
|
|
20240718,203500,1845612000,27450,27450,27450,27450,0
|
|
20240718,203400,1845612000,27450,27450,27450,27450,0
|
|
20240718,203300,1845612000,27450,27450,27450,27450,0
|
|
20240718,203200,1845612000,27450,27450,27450,27450,0
|
|
20240718,203100,1845612000,27450,27450,27450,27450,0
|
|
20240718,203000,1845612000,27450,27450,27450,27450,0
|
|
20240718,202900,1845612000,27450,27450,27450,27450,0
|
|
20240718,202800,1845612000,27450,27450,27450,27450,0
|
|
20240718,202700,1845612000,27450,27450,27450,27450,0
|
|
20240718,202600,1845612000,27450,27450,27450,27450,0
|
|
20240718,202500,1845612000,27450,27450,27450,27450,0
|
|
20240718,202400,1845612000,27450,27450,27450,27450,698
|
|
20240718,202300,1845612000,27450,27450,27450,27450,0
|
|
20240718,202200,1845612000,27450,27450,27450,27450,0
|
|
20240718,202100,1845612000,27450,27450,27450,27450,0
|
|
20240718,202000,1845612000,27450,27450,27450,27450,0
|
|
20240718,201900,1845612000,27450,27450,27450,27450,0
|
|
20240718,201800,1845612000,27450,27450,27450,27450,0
|
|
20240718,201700,1845612000,27450,27450,27450,27450,0
|
|
20240718,201600,1845612000,27450,27450,27450,27450,0
|
|
20240718,201500,1845612000,27450,27450,27450,27450,0
|
|
20240718,201400,1845612000,27450,27450,27450,27450,0
|
|
20240718,201300,1845612000,27450,27450,27450,27450,0
|
|
20240718,201200,1845612000,27450,27450,27450,27450,0
|
|
20240718,201100,1845612000,27450,27450,27450,27450,0
|
|
20240718,201000,1845612000,27450,27450,27450,27450,0
|
|
20240718,200900,1845612000,27450,27450,27450,27450,0
|
|
20240718,200800,1845612000,27450,27450,27450,27450,0
|
|
20240718,200700,1845612000,27450,27450,27450,27450,0
|
|
20240718,200600,1845612000,27450,27450,27450,27450,0
|
|
20240718,200500,1845612000,27450,27450,27450,27450,0
|
|
20240718,200400,1845612000,27450,27450,27450,27450,0
|
|
20240718,200300,1845612000,27450,27450,27450,27450,0
|
|
20240718,200200,1845612000,27450,27450,27450,27450,0
|
|
20240718,200100,1845612000,27450,27450,27450,27450,0
|
|
20240718,200000,1845612000,27450,27450,27450,27450,0
|
|
20240718,195900,1845612000,27450,27450,27450,27450,0
|
|
20240718,195800,1845612000,27450,27450,27450,27450,0
|
|
20240718,195700,1845612000,27450,27450,27450,27450,0
|
|
20240718,195600,1845612000,27450,27450,27450,27450,0
|
|
20240718,195500,1845612000,27450,27450,27450,27450,0
|
|
20240718,195400,1845612000,27450,27450,27450,27450,698
|
|
20240718,195300,1845612000,27450,27450,27450,27450,0
|
|
20240718,195200,1845612000,27450,27450,27450,27450,0
|
|
20240718,195100,1845612000,27450,27450,27450,27450,0
|
|
20240718,195000,1845612000,27450,27450,27450,27450,0
|
|
20240718,194900,1845612000,27450,27450,27450,27450,0
|
|
20240718,194800,1845612000,27450,27450,27450,27450,0
|
|
20240718,194700,1845612000,27450,27450,27450,27450,0
|
|
20240718,194600,1845612000,27450,27450,27450,27450,0
|
|
20240718,194500,1845612000,27450,27450,27450,27450,0
|
|
20240718,194400,1845612000,27450,27450,27450,27450,0
|
|
20240718,194300,1845612000,27450,27450,27450,27450,0
|
|
20240718,194200,1845612000,27450,27450,27450,27450,0
|
|
20240718,194100,1845612000,27450,27450,27450,27450,0
|
|
20240718,194000,1845612000,27450,27450,27450,27450,0
|
|
20240718,193900,1845612000,27450,27450,27450,27450,0
|
|
20240718,193800,1845612000,27450,27450,27450,27450,0
|
|
20240718,193700,1845612000,27450,27450,27450,27450,0
|
|
20240718,193600,1845612000,27450,27450,27450,27450,0
|
|
20240718,193500,1845612000,27450,27450,27450,27450,0
|
|
20240718,193400,1845612000,27450,27450,27450,27450,0
|
|
20240718,193300,1845612000,27450,27450,27450,27450,0
|
|
20240718,193200,1845612000,27450,27450,27450,27450,0
|
|
20240718,193100,1845612000,27450,27450,27450,27450,0
|
|
20240718,193000,1845612000,27450,27450,27450,27450,0
|
|
20240718,192900,1845612000,27450,27450,27450,27450,0
|
|
20240718,192800,1845612000,27450,27450,27450,27450,0
|
|
20240718,192700,1845612000,27450,27450,27450,27450,0
|
|
20240718,192600,1845612000,27450,27450,27450,27450,0
|
|
20240718,192500,1845612000,27450,27450,27450,27450,0
|
|
20240718,192400,1845612000,27450,27450,27450,27450,698
|
|
20240718,192300,1845612000,27450,27450,27450,27450,0
|
|
20240718,192200,1845612000,27450,27450,27450,27450,0
|
|
20240718,192100,1845612000,27450,27450,27450,27450,0
|
|
20240718,192000,1845612000,27450,27450,27450,27450,0
|
|
20240718,191900,1845612000,27450,27450,27450,27450,0
|
|
20240718,191800,1845612000,27450,27450,27450,27450,0
|
|
20240718,191700,1845612000,27450,27450,27450,27450,0
|
|
20240718,191600,1845612000,27450,27450,27450,27450,0
|
|
20240718,191500,1845612000,27450,27450,27450,27450,0
|
|
20240718,191400,1845612000,27450,27450,27450,27450,0
|
|
20240718,191300,1845612000,27450,27450,27450,27450,0
|
|
20240718,191200,1845612000,27450,27450,27450,27450,0
|
|
20240718,191100,1845612000,27450,27450,27450,27450,0
|
|
20240718,191000,1845612000,27450,27450,27450,27450,0
|
|
20240718,190900,1845612000,27450,27450,27450,27450,0
|
|
20240718,190800,1845612000,27450,27450,27450,27450,0
|
|
20240718,190700,1845612000,27450,27450,27450,27450,0
|
|
20240718,190600,1845612000,27450,27450,27450,27450,0
|
|
20240718,190500,1845612000,27450,27450,27450,27450,0
|
|
20240718,190400,1845612000,27450,27450,27450,27450,0
|
|
20240718,190300,1845612000,27450,27450,27450,27450,0
|
|
20240718,190200,1845612000,27450,27450,27450,27450,0
|
|
20240718,190100,1845612000,27450,27450,27450,27450,0
|
|
20240718,190000,1845612000,27450,27450,27450,27450,0
|
|
20240718,185900,1845612000,27450,27450,27450,27450,0
|
|
20240718,185800,1845612000,27450,27450,27450,27450,0
|
|
20240718,185700,1845612000,27450,27450,27450,27450,0
|
|
20240718,185600,1845612000,27450,27450,27450,27450,0
|
|
20240718,185500,1845612000,27450,27450,27450,27450,0
|
|
20240718,185400,1845612000,27450,27450,27450,27450,698
|
|
20240718,185300,1845612000,27450,27450,27450,27450,0
|
|
20240718,185200,1845612000,27450,27450,27450,27450,0
|
|
20240718,185100,1845612000,27450,27450,27450,27450,0
|
|
20240718,185000,1845612000,27450,27450,27450,27450,0
|
|
20240718,184900,1845612000,27450,27450,27450,27450,0
|
|
20240718,184800,1845612000,27450,27450,27450,27450,0
|
|
20240718,184700,1845612000,27450,27450,27450,27450,0
|
|
20240718,184600,1845612000,27450,27450,27450,27450,0
|
|
20240718,184500,1845612000,27450,27450,27450,27450,0
|
|
20240718,184400,1845612000,27450,27450,27450,27450,0
|
|
20240718,184300,1845612000,27450,27450,27450,27450,0
|
|
20240718,184200,1845612000,27450,27450,27450,27450,0
|
|
20240718,184100,1845612000,27450,27450,27450,27450,0
|
|
20240718,184000,1845612000,27450,27450,27450,27450,0
|
|
20240718,183900,1845612000,27450,27450,27450,27450,0
|
|
20240718,183800,1845612000,27450,27450,27450,27450,0
|
|
20240718,183700,1845612000,27450,27450,27450,27450,0
|
|
20240718,183600,1845612000,27450,27450,27450,27450,0
|
|
20240718,183500,1845612000,27450,27450,27450,27450,0
|
|
20240718,183400,1845612000,27450,27450,27450,27450,0
|
|
20240718,183300,1845612000,27450,27450,27450,27450,0
|
|
20240718,183200,1845612000,27450,27450,27450,27450,0
|
|
20240718,183100,1845612000,27450,27450,27450,27450,0
|
|
20240718,183000,1845612000,27450,27450,27450,27450,0
|
|
20240718,182900,1845612000,27450,27450,27450,27450,0
|
|
20240718,182800,1845612000,27450,27450,27450,27450,0
|
|
20240718,182700,1845612000,27450,27450,27450,27450,0
|
|
20240718,182600,1845612000,27450,27450,27450,27450,0
|
|
20240718,182500,1845612000,27450,27450,27450,27450,0
|
|
20240718,182400,1845612000,27450,27450,27450,27450,698
|
|
20240718,182300,1845612000,27450,27450,27450,27450,0
|
|
20240718,182200,1845612000,27450,27450,27450,27450,0
|
|
20240718,182100,1845612000,27450,27450,27450,27450,0
|
|
20240718,182000,1845612000,27450,27450,27450,27450,0
|
|
20240718,181900,1845612000,27450,27450,27450,27450,0
|
|
20240718,181800,1845612000,27450,27450,27450,27450,0
|
|
20240718,181700,1845612000,27450,27450,27450,27450,0
|
|
20240718,181600,1845612000,27450,27450,27450,27450,0
|
|
20240718,181500,1845612000,27450,27450,27450,27450,0
|
|
20240718,181400,1845612000,27450,27450,27450,27450,0
|
|
20240718,181300,1845612000,27450,27450,27450,27450,0
|
|
20240718,181200,1845612000,27450,27450,27450,27450,0
|
|
20240718,181100,1845612000,27450,27450,27450,27450,0
|
|
20240718,181000,1845612000,27450,27450,27450,27450,0
|
|
20240718,180900,1845612000,27450,27450,27450,27450,0
|
|
20240718,180800,1845612000,27450,27450,27450,27450,0
|
|
20240718,180700,1845612000,27450,27450,27450,27450,0
|
|
20240718,180600,1845612000,27450,27450,27450,27450,0
|
|
20240718,180500,1845612000,27450,27450,27450,27450,0
|
|
20240718,180400,1845612000,27450,27450,27450,27450,0
|
|
20240718,180300,1845612000,27450,27450,27450,27450,0
|
|
20240718,180200,1845612000,27450,27450,27450,27450,0
|
|
20240718,180100,1845612000,27450,27450,27450,27450,0
|
|
20240718,180000,1845612000,27450,27450,27450,27450,0
|
|
20240718,175900,1845612000,27450,27450,27450,27450,0
|
|
20240718,175800,1845612000,27450,27450,27450,27450,0
|
|
20240718,175700,1845612000,27450,27450,27450,27450,0
|
|
20240718,175600,1845612000,27450,27450,27450,27450,0
|
|
20240718,175500,1845612000,27450,27450,27450,27450,0
|
|
20240718,175400,1845612000,27450,27450,27450,27450,698
|
|
20240718,175300,1845612000,27450,27450,27450,27450,0
|
|
20240718,175200,1845612000,27450,27450,27450,27450,0
|
|
20240718,175100,1845612000,27450,27450,27450,27450,0
|
|
20240718,175000,1845612000,27450,27450,27450,27450,0
|
|
20240718,174900,1845612000,27450,27450,27450,27450,0
|
|
20240718,174800,1845612000,27450,27450,27450,27450,0
|
|
20240718,174700,1845612000,27450,27450,27450,27450,0
|
|
20240718,174600,1845612000,27450,27450,27450,27450,0
|
|
20240718,174500,1845612000,27450,27450,27450,27450,0
|
|
20240718,174400,1845612000,27450,27450,27450,27450,0
|
|
20240718,174300,1845612000,27450,27450,27450,27450,0
|
|
20240718,174200,1845612000,27450,27450,27450,27450,0
|
|
20240718,174100,1845612000,27450,27450,27450,27450,0
|
|
20240718,174000,1845612000,27450,27450,27450,27450,0
|
|
20240718,173900,1845612000,27450,27450,27450,27450,0
|
|
20240718,173800,1845612000,27450,27450,27450,27450,0
|
|
20240718,173700,1845612000,27450,27450,27450,27450,0
|
|
20240718,173600,1845612000,27450,27450,27450,27450,0
|
|
20240718,173500,1845612000,27450,27450,27450,27450,0
|
|
20240718,173400,1845612000,27450,27450,27450,27450,0
|
|
20240718,173300,1845612000,27450,27450,27450,27450,0
|
|
20240718,173200,1845612000,27450,27450,27450,27450,0
|
|
20240718,173100,1845612000,27450,27450,27450,27450,0
|
|
20240718,173000,1845612000,27450,27450,27450,27450,0
|
|
20240718,172900,1845612000,27450,27450,27450,27450,0
|
|
20240718,172800,1845612000,27450,27450,27450,27450,0
|
|
20240718,172700,1845612000,27450,27450,27450,27450,0
|
|
20240718,172600,1845612000,27450,27450,27450,27450,0
|
|
20240718,172500,1845612000,27450,27450,27450,27450,0
|
|
20240718,172400,1845612000,27450,27450,27450,27450,698
|
|
20240718,172300,1845612000,27450,27450,27450,27450,0
|
|
20240718,172200,1845612000,27450,27450,27450,27450,0
|
|
20240718,172100,1845612000,27450,27450,27450,27450,0
|
|
20240718,172000,1845612000,27450,27450,27450,27450,0
|
|
20240718,171900,1845612000,27450,27450,27450,27450,0
|
|
20240718,171800,1845612000,27450,27450,27450,27450,0
|
|
20240718,171700,1845612000,27450,27450,27450,27450,0
|
|
20240718,171600,1845612000,27450,27450,27450,27450,0
|
|
20240718,171500,1845612000,27450,27450,27450,27450,0
|
|
20240718,171400,1845612000,27450,27450,27450,27450,0
|
|
20240718,171300,1845612000,27450,27450,27450,27450,0
|
|
20240718,171200,1845612000,27450,27450,27450,27450,0
|
|
20240718,171100,1845612000,27450,27450,27450,27450,0
|
|
20240718,171000,1845612000,27450,27450,27450,27450,0
|
|
20240718,170900,1845612000,27450,27450,27450,27450,0
|
|
20240718,170800,1845612000,27450,27450,27450,27450,0
|
|
20240718,170700,1845612000,27450,27450,27450,27450,0
|
|
20240718,170600,1845612000,27450,27450,27450,27450,0
|
|
20240718,170500,1845612000,27450,27450,27450,27450,0
|
|
20240718,170400,1845612000,27450,27450,27450,27450,0
|
|
20240718,170300,1845612000,27450,27450,27450,27450,0
|
|
20240718,170200,1845612000,27450,27450,27450,27450,0
|
|
20240718,170100,1845612000,27450,27450,27450,27450,0
|
|
20240718,170000,1845612000,27450,27450,27450,27450,0
|
|
20240718,165900,1845612000,27450,27450,27450,27450,0
|
|
20240718,165800,1845612000,27450,27450,27450,27450,0
|
|
20240718,165700,1845612000,27450,27450,27450,27450,0
|
|
20240718,165600,1845612000,27450,27450,27450,27450,0
|
|
20240718,165500,1845612000,27450,27450,27450,27450,0
|
|
20240718,165400,1845612000,27450,27450,27450,27450,698
|
|
20240718,165300,1845612000,27450,27450,27450,27450,0
|
|
20240718,165200,1845612000,27450,27450,27450,27450,0
|
|
20240718,165100,1845612000,27450,27450,27450,27450,0
|
|
20240718,165000,1845612000,27450,27450,27450,27450,0
|
|
20240718,164900,1845612000,27450,27450,27450,27450,0
|
|
20240718,164800,1845612000,27450,27450,27450,27450,0
|
|
20240718,164700,1845612000,27450,27450,27450,27450,0
|
|
20240718,164600,1845612000,27450,27450,27450,27450,0
|
|
20240718,164500,1845612000,27450,27450,27450,27450,0
|
|
20240718,164400,1845612000,27450,27450,27450,27450,0
|
|
20240718,164300,1845612000,27450,27450,27450,27450,0
|
|
20240718,164200,1845612000,27450,27450,27450,27450,0
|
|
20240718,164100,1845612000,27450,27450,27450,27450,0
|
|
20240718,164000,1845612000,27450,27450,27450,27450,0
|
|
20240718,163900,1845612000,27450,27450,27450,27450,0
|
|
20240718,163800,1845612000,27450,27450,27450,27450,0
|
|
20240718,163700,1845612000,27450,27450,27450,27450,0
|
|
20240718,163600,1845612000,27450,27450,27450,27450,0
|
|
20240718,163500,1845612000,27450,27450,27450,27450,0
|
|
20240718,163400,1845612000,27450,27450,27450,27450,0
|
|
20240718,163300,1845612000,27450,27450,27450,27450,0
|
|
20240718,163200,1845612000,27450,27450,27450,27450,0
|
|
20240718,163100,1845612000,27450,27450,27450,27450,0
|
|
20240718,163000,1845612000,27450,27450,27450,27450,0
|
|
20240718,162900,1845612000,27450,27450,27450,27450,0
|
|
20240718,162800,1845612000,27450,27450,27450,27450,0
|
|
20240718,162700,1845612000,27450,27450,27450,27450,0
|
|
20240718,162600,1845612000,27450,27450,27450,27450,0
|
|
20240718,162500,1845612000,27450,27450,27450,27450,0
|
|
20240718,162400,1845612000,27450,27450,27450,27450,698
|
|
20240718,162300,1845612000,27450,27450,27450,27450,0
|
|
20240718,162200,1845612000,27450,27450,27450,27450,0
|
|
20240718,162100,1845612000,27450,27450,27450,27450,0
|
|
20240718,162000,1845612000,27450,27450,27450,27450,0
|
|
20240718,161900,1845612000,27450,27450,27450,27450,0
|
|
20240718,161800,1845612000,27450,27450,27450,27450,0
|
|
20240718,161700,1845612000,27450,27450,27450,27450,0
|
|
20240718,161600,1845612000,27450,27450,27450,27450,0
|
|
20240718,161500,1845612000,27450,27450,27450,27450,0
|
|
20240718,161400,1845612000,27450,27450,27450,27450,0
|
|
20240718,161300,1845612000,27450,27450,27450,27450,0
|
|
20240718,161200,1845612000,27450,27450,27450,27450,0
|
|
20240718,161100,1845612000,27450,27450,27450,27450,0
|
|
20240718,161000,1845612000,27450,27450,27450,27450,0
|
|
20240718,160900,1845612000,27450,27450,27450,27450,0
|
|
20240718,160800,1845612000,27450,27450,27450,27450,0
|
|
20240718,160700,1845612000,27450,27450,27450,27450,0
|
|
20240718,160600,1845612000,27450,27450,27450,27450,0
|
|
20240718,160500,1845612000,27450,27450,27450,27450,0
|
|
20240718,160400,1845612000,27450,27450,27450,27450,0
|
|
20240718,160300,1845612000,27450,27450,27450,27450,0
|
|
20240718,160200,1845612000,27450,27450,27450,27450,0
|
|
20240718,160100,1845612000,27450,27450,27450,27450,0
|
|
20240718,160000,1845612000,27450,27450,27450,27450,0
|
|
20240718,155900,1845612000,27450,27450,27450,27450,0
|
|
20240718,155800,1845612000,27450,27450,27450,27450,0
|
|
20240718,155700,1845612000,27450,27450,27450,27450,0
|
|
20240718,155600,1845612000,27450,27450,27450,27450,0
|
|
20240718,155500,1845612000,27450,27450,27450,27450,0
|
|
20240718,155400,1845612000,27450,27450,27450,27450,698
|
|
20240718,155300,1845612000,27450,27450,27450,27450,0
|
|
20240718,155200,1845612000,27450,27450,27450,27450,0
|
|
20240718,155100,1845612000,27450,27450,27450,27450,0
|
|
20240718,155000,1845612000,27450,27450,27450,27450,0
|
|
20240718,154900,1845612000,27450,27450,27450,27450,0
|
|
20240718,154800,1845612000,27450,27450,27450,27450,0
|
|
20240718,154700,1845612000,27450,27450,27450,27450,0
|
|
20240718,154600,1845612000,27450,27450,27450,27450,0
|
|
20240718,154500,1845612000,27450,27450,27450,27450,0
|
|
20240718,154400,1845612000,27450,27450,27450,27450,0
|
|
20240718,154300,1845612000,27450,27450,27450,27450,0
|
|
20240718,154200,1845612000,27450,27450,27450,27450,0
|
|
20240718,154100,1845612000,27450,27450,27450,27450,0
|
|
20240718,154000,1845612000,27450,27450,27450,27450,0
|
|
20240718,153900,1845612000,27450,27450,27450,27450,0
|
|
20240718,153800,1845612000,27450,27450,27450,27450,0
|
|
20240718,153700,1845612000,27450,27450,27450,27450,0
|
|
20240718,153600,1845612000,27450,27450,27450,27450,0
|
|
20240718,153500,1845612000,27450,27450,27450,27450,0
|
|
20240718,153400,1845612000,27450,27450,27450,27450,0
|
|
20240718,153300,1845612000,27450,27450,27450,27450,0
|
|
20240718,153200,1845612000,27450,27450,27450,27450,0
|
|
20240718,153100,1845612000,27450,27450,27450,27450,0
|
|
20240718,153000,1845612000,27450,27450,27450,27450,698
|
|
20240718,152900,1826451900,27300,27300,27300,27300,0
|
|
20240718,152800,1826451900,27300,27300,27300,27300,0
|
|
20240718,152700,1826451900,27300,27300,27300,27300,0
|
|
20240718,152600,1826451900,27300,27300,27300,27300,0
|
|
20240718,152500,1826451900,27300,27300,27300,27300,0
|
|
20240718,152400,1826451900,27300,27300,27300,27300,0
|
|
20240718,152300,1826451900,27300,27300,27300,27300,0
|
|
20240718,152200,1826451900,27300,27300,27300,27300,0
|
|
20240718,152100,1826451900,27300,27300,27300,27300,0
|
|
20240718,152000,1826451900,27300,27300,27300,27300,0
|
|
20240718,151900,1826451900,27300,27300,27300,27300,65
|
|
20240718,151800,1824677400,27300,27200,27300,27200,109
|
|
20240718,151700,1821702000,27200,27250,27300,27200,453
|
|
20240718,151600,1809352750,27250,27300,27300,27250,39
|
|
20240718,151500,1808288400,27300,27200,27300,27200,181
|
|
20240718,151400,1803355750,27200,27250,27250,27150,603
|
|
20240718,151300,1786958500,27200,27200,27300,27200,19
|
|
20240718,151200,1786441600,27300,27300,27300,27300,23
|
|
20240718,151100,1785813700,27300,27200,27300,27200,527
|
|
20240718,151000,1771476600,27300,27300,27300,27200,675
|
|
20240718,150900,1753051100,27300,27250,27300,27200,237
|
|
20240718,150800,1746590900,27300,27300,27300,27300,33
|
|
20240718,150700,1745690000,27300,27300,27300,27250,1257
|
|
20240718,150600,1711380350,27450,27350,27450,27300,228
|
|
20240718,150500,1705146850,27450,27450,27450,27350,421
|
|
20240718,150400,1693627100,27450,27450,27450,27450,111
|
|
20240718,150300,1690580150,27400,27400,27400,27400,27
|
|
20240718,150200,1689840350,27400,27400,27400,27400,39
|
|
20240718,150100,1688771750,27450,27450,27450,27450,55
|
|
20240718,150000,1687262000,27300,27450,27450,27300,32
|
|
20240718,145900,1686383750,27400,27400,27400,27400,27
|
|
20240718,145800,1685643950,27400,27350,27400,27300,795
|
|
20240718,145700,1663899400,27400,27400,27400,27400,43
|
|
20240718,145600,1662721200,27400,27400,27400,27400,54
|
|
20240718,145500,1661241600,27400,27400,27400,27400,27
|
|
20240718,145400,1660501800,27350,27400,27400,27350,42
|
|
20240718,145300,1659351150,27400,27400,27400,27400,27
|
|
20240718,145200,1658611350,27400,27350,27400,27350,37
|
|
20240718,145100,1657598050,27350,27350,27350,27350,53
|
|
20240718,145000,1656148500,27350,27400,27400,27350,35
|
|
20240718,144900,1655189900,27400,27400,27400,27400,27
|
|
20240718,144800,1654450100,27400,27400,27400,27400,82
|
|
20240718,144700,1652203300,27400,27350,27400,27350,57
|
|
20240718,144600,1650641650,27350,27350,27350,27350,24
|
|
20240718,144500,1649985250,27350,27350,27350,27350,151
|
|
20240718,144400,1645855400,27400,27400,27400,27400,27
|
|
20240718,144300,1645115600,27400,27400,27400,27400,54
|
|
20240718,144200,1643636000,27400,27400,27400,27400,27
|
|
20240718,144100,1642896200,27400,27350,27400,27350,47
|
|
20240718,144000,1641609400,27400,27400,27400,27400,27
|
|
20240718,143900,1640869600,27400,27400,27400,27400,56
|
|
20240718,143800,1639335200,27400,27400,27400,27400,28
|
|
20240718,143700,1638568000,27350,27350,27350,27350,20
|
|
20240718,143600,1638021000,27350,27350,27350,27350,353
|
|
20240718,143500,1628366450,27400,27400,27400,27400,27
|
|
20240718,143400,1627626650,27400,27400,27400,27400,56
|
|
20240718,143300,1626092250,27400,27400,27400,27400,27
|
|
20240718,143200,1625352450,27350,27350,27350,27350,386
|
|
20240718,143100,1614795350,27350,27350,27350,27300,52
|
|
20240718,143000,1613374150,27350,27350,27350,27350,54
|
|
20240718,142900,1611897250,27350,27350,27350,27350,29
|
|
20240718,142800,1611104100,27350,27350,27350,27350,27
|
|
20240718,142700,1610365650,27300,27350,27350,27300,121
|
|
20240718,142600,1607061000,27350,27350,27350,27350,30
|
|
20240718,142500,1606240500,27350,27400,27400,27350,329
|
|
20240718,142400,1597240850,27400,27400,27400,27400,28
|
|
20240718,142300,1596473650,27400,27400,27400,27400,59
|
|
20240718,142200,1594857050,27400,27400,27400,27400,32
|
|
20240718,142100,1593980250,27400,27450,27450,27400,55
|
|
20240718,142000,1592471900,27450,27450,27450,27400,30
|
|
20240718,141900,1591648500,27400,27450,27450,27400,377
|
|
20240718,141800,1581317350,27450,27450,27450,27450,28
|
|
20240718,141700,1580548750,27400,27400,27400,27400,71
|
|
20240718,141600,1578603350,27450,27500,27500,27400,313
|
|
20240718,141500,1570023100,27500,27500,27500,27500,27
|
|
20240718,141400,1569280600,27500,27500,27500,27500,70
|
|
20240718,141300,1567355600,27500,27400,27500,27400,127
|
|
20240718,141200,1563873100,27500,27500,27500,27500,54
|
|
20240718,141100,1562388100,27400,27450,27500,27400,248
|
|
20240718,141000,1555583600,27450,27450,27450,27450,153
|
|
20240718,140900,1551383750,27500,27500,27500,27500,27
|
|
20240718,140800,1550641250,27500,27500,27500,27500,137
|
|
20240718,140700,1546873750,27500,27450,27500,27450,554
|
|
20240718,140600,1531652250,27450,27450,27450,27450,48
|
|
20240718,140500,1530334650,27400,27400,27400,27400,828
|
|
20240718,140400,1507647450,27350,27350,27350,27350,134
|
|
20240718,140300,1503982550,27350,27350,27350,27350,58
|
|
20240718,140200,1502396250,27350,27350,27350,27350,27
|
|
20240718,140100,1501657800,27350,27350,27350,27350,28
|
|
20240718,140000,1500892000,27300,27300,27300,27300,44
|
|
20240718,135900,1499690800,27300,27300,27300,27300,46
|
|
20240718,135800,1498435000,27300,27300,27300,27250,75
|
|
20240718,135700,1496387750,27300,27300,27300,27300,28
|
|
20240718,135600,1495623350,27300,27300,27300,27300,28
|
|
20240718,135500,1494858950,27250,27200,27250,27200,1062
|
|
20240718,135400,1465921200,27250,27250,27250,27250,369
|
|
20240718,135300,1455865950,27250,27250,27250,27250,27
|
|
20240718,135200,1455130200,27250,27200,27250,27200,42
|
|
20240718,135100,1453986450,27250,27200,27250,27200,47
|
|
20240718,135000,1452706700,27250,27300,27300,27250,67
|
|
20240718,134900,1450878250,27250,27250,27250,27250,527
|
|
20240718,134800,1436517500,27200,27250,27250,27200,40
|
|
20240718,134700,1435428150,27250,27200,27250,27200,45
|
|
20240718,134600,1434202800,27200,27250,27250,27200,66
|
|
20240718,134500,1432405350,27250,27250,27250,27250,54
|
|
20240718,134400,1430933850,27200,27250,27250,27200,234
|
|
20240718,134300,1424567700,27200,27300,27300,27200,47
|
|
20240718,134200,1423285650,27300,27250,27300,27250,44
|
|
20240718,134100,1422085300,27300,27300,27300,27250,75
|
|
20240718,134000,1420038750,27250,27250,27250,27250,48
|
|
20240718,133900,1418730750,27200,27200,27200,27200,25
|
|
20240718,133800,1418050750,27250,27250,27250,27250,46
|
|
20240718,133700,1416797250,27250,27250,27250,27250,45
|
|
20240718,133600,1415571000,27250,27250,27250,27250,71
|
|
20240718,133500,1413636250,27200,27200,27200,27200,44
|
|
20240718,133400,1412439450,27200,27200,27200,27200,55
|
|
20240718,133300,1410943450,27200,27200,27200,27200,28
|
|
20240718,133200,1410181850,27200,27200,27200,27150,112
|
|
20240718,133100,1407137300,27200,27200,27200,27150,68
|
|
20240718,133000,1405288450,27200,27200,27200,27200,59
|
|
20240718,132900,1403683650,27200,27200,27200,27200,43
|
|
20240718,132800,1402514050,27200,27200,27200,27200,66
|
|
20240718,132700,1400718850,27250,27250,27300,27200,104
|
|
20240718,132600,1397884800,27250,27250,27250,27250,30
|
|
20240718,132500,1397067300,27250,27300,27300,27250,178
|
|
20240718,132400,1392215350,27300,27250,27300,27250,57
|
|
20240718,132300,1390659900,27300,27300,27300,27300,70
|
|
20240718,132200,1388748900,27300,27250,27300,27250,244
|
|
20240718,132100,1382098450,27300,27300,27350,27300,156
|
|
20240718,132000,1377838250,27350,27300,27350,27300,33
|
|
20240718,131900,1376935950,27350,27300,27350,27300,54
|
|
20240718,131800,1375460350,27300,27350,27350,27300,87
|
|
20240718,131700,1373083850,27300,27350,27350,27300,49
|
|
20240718,131600,1371744750,27350,27300,27350,27300,84
|
|
20240718,131500,1369450150,27350,27300,27350,27300,266
|
|
20240718,131400,1362176000,27300,27400,27400,27300,74
|
|
20240718,131300,1360151600,27300,27400,27400,27300,46
|
|
20240718,131200,1358893000,27350,27350,27400,27300,412
|
|
20240718,131100,1347626950,27400,27400,27400,27400,28
|
|
20240718,131000,1346859750,27400,27400,27400,27400,28
|
|
20240718,130900,1346092550,27400,27350,27400,27350,256
|
|
20240718,130800,1339083150,27350,27350,27350,27350,28
|
|
20240718,130700,1338317350,27300,27350,27350,27300,89
|
|
20240718,130600,1335886250,27350,27350,27350,27350,49
|
|
20240718,130500,1334546100,27350,27350,27350,27350,56
|
|
20240718,130400,1333014500,27350,27350,27350,27350,29
|
|
20240718,130300,1332221350,27300,27300,27300,27300,37
|
|
20240718,130200,1331211250,27300,27350,27350,27300,69
|
|
20240718,130100,1329326100,27300,27300,27350,27250,374
|
|
20240718,130000,1319114700,27250,27300,27300,27250,33
|
|
20240718,125900,1318214050,27300,27250,27300,27250,52
|
|
20240718,125800,1316794650,27250,27250,27300,27250,42
|
|
20240718,125700,1315648700,27250,27300,27300,27250,55
|
|
20240718,125600,1314147550,27300,27300,27300,27300,71
|
|
20240718,125500,1312209250,27250,27300,27300,27250,36
|
|
20240718,125400,1311226800,27300,27300,27300,27300,44
|
|
20240718,125300,1310025600,27300,27300,27300,27300,48
|
|
20240718,125200,1308715200,27300,27300,27300,27300,56
|
|
20240718,125100,1307186400,27250,27300,27300,27250,94
|
|
20240718,125000,1304622650,27300,27300,27300,27300,44
|
|
20240718,124900,1303421450,27300,27300,27300,27300,28
|
|
20240718,124800,1302657050,27300,27250,27300,27250,58
|
|
20240718,124700,1301075150,27250,27300,27300,27250,176
|
|
20240718,124600,1296271350,27300,27300,27300,27300,120
|
|
20240718,124500,1292995350,27200,27250,27250,27200,67
|
|
20240718,124400,1291170450,27250,27250,27250,27250,56
|
|
20240718,124300,1289644450,27250,27250,27300,27250,112
|
|
20240718,124200,1286591050,27300,27250,27300,27250,57
|
|
20240718,124100,1285035600,27300,27300,27300,27300,46
|
|
20240718,124000,1283779800,27250,27300,27300,27250,55
|
|
20240718,123900,1282278950,27250,27300,27300,27250,59
|
|
20240718,123800,1280668850,27300,27300,27300,27250,89
|
|
20240718,123700,1278239800,27250,27250,27300,27250,50
|
|
20240718,123600,1276875900,27300,27300,27300,27250,55
|
|
20240718,123500,1275375050,27300,27250,27300,27250,55
|
|
20240718,123400,1273874150,27300,27300,27300,27250,88
|
|
20240718,123300,1271472350,27250,27300,27300,27250,100
|
|
20240718,123200,1268742500,27300,27300,27300,27300,48
|
|
20240718,123100,1267432100,27300,27250,27300,27250,128
|
|
20240718,123000,1263942700,27250,27250,27250,27250,70
|
|
20240718,122900,1262035200,27250,27300,27300,27250,92
|
|
20240718,122800,1259526800,27300,27300,27300,27300,79
|
|
20240718,122700,1257370100,27300,27250,27300,27250,69
|
|
20240718,122600,1255488350,27300,27250,27300,27250,40
|
|
20240718,122500,1254396900,27250,27250,27250,27250,64
|
|
20240718,122400,1252652900,27250,27250,27250,27200,33
|
|
20240718,122300,1251753800,27250,27300,27300,27250,148
|
|
20240718,122200,1247714400,27300,27300,27300,27300,41
|
|
20240718,122100,1246595100,27300,27300,27300,27300,49
|
|
20240718,122000,1245257400,27300,27250,27300,27250,62
|
|
20240718,121900,1243565850,27250,27300,27300,27250,85
|
|
20240718,121800,1241247350,27300,27300,27300,27300,28
|
|
20240718,121700,1240482950,27300,27300,27300,27300,47
|
|
20240718,121600,1239199850,27300,27250,27300,27250,55
|
|
20240718,121500,1237698850,27250,27200,27250,27200,55
|
|
20240718,121400,1236200300,27200,27300,27300,27200,53
|
|
20240718,121300,1234754000,27300,27300,27300,27300,45
|
|
20240718,121200,1233525500,27300,27300,27300,27300,57
|
|
20240718,121100,1231969400,27300,27300,27300,27300,44
|
|
20240718,121000,1230768200,27300,27300,27300,27300,47
|
|
20240718,120900,1229485100,27300,27250,27300,27250,45
|
|
20240718,120800,1228257400,27200,27250,27250,27200,142
|
|
20240718,120700,1224391350,27250,27250,27250,27250,71
|
|
20240718,120600,1222456600,27250,27250,27250,27250,28
|
|
20240718,120500,1221693600,27250,27300,27300,27250,45
|
|
20240718,120400,1220467300,27250,27300,27300,27250,48
|
|
20240718,120300,1219157900,27300,27250,27300,27250,69
|
|
20240718,120200,1217276250,27200,27250,27250,27200,55
|
|
20240718,120100,1215778000,27250,27250,27250,27250,53
|
|
20240718,120000,1214333750,27250,27250,27250,27250,28
|
|
20240718,115900,1213570750,27250,27150,27250,27150,29
|
|
20240718,115800,1212780600,27250,27250,27250,27250,56
|
|
20240718,115700,1211254600,27300,27300,27300,27300,43
|
|
20240718,115600,1210080700,27300,27150,27300,27150,547
|
|
20240718,115500,1195222600,27150,27150,27300,27150,61
|
|
20240718,115400,1193559550,27300,27300,27300,27200,188
|
|
20240718,115300,1188438450,27250,27250,27250,27200,187
|
|
20240718,115200,1183348150,27250,27300,27300,27250,43
|
|
20240718,115100,1182176350,27300,27300,27300,27300,47
|
|
20240718,115000,1180893250,27300,27300,27300,27300,42
|
|
20240718,114900,1179746650,27300,27300,27300,27300,70
|
|
20240718,114800,1177835650,27250,27250,27250,27250,42
|
|
20240718,114700,1176691150,27250,27200,27250,27200,32
|
|
20240718,114600,1175819250,27300,27300,27300,27300,44
|
|
20240718,114500,1174618050,27300,27300,27300,27300,74
|
|
20240718,114400,1172597850,27300,27300,27300,27200,47
|
|
20240718,114300,1171314850,27300,27250,27300,27250,41
|
|
20240718,114200,1170196200,27300,27250,27300,27250,48
|
|
20240718,114100,1168888100,27300,27300,27300,27250,30
|
|
20240718,114000,1168070500,27300,27250,27300,27250,71
|
|
20240718,113900,1166135000,27250,27250,27300,27250,46
|
|
20240718,113800,1164881450,27250,27150,27250,27100,255
|
|
20240718,113700,1157944700,27150,27150,27150,27150,47
|
|
20240718,113600,1156668650,27200,27200,27200,27200,73
|
|
20240718,113500,1154683050,27200,27200,27200,27200,28
|
|
20240718,113400,1153921450,27200,27200,27200,27200,42
|
|
20240718,113300,1152779050,27200,27200,27200,27200,42
|
|
20240718,113200,1151636650,27200,27200,27200,27200,52
|
|
20240718,113100,1150222250,27200,27200,27200,27200,73
|
|
20240718,113000,1148236650,27200,27200,27200,27200,46
|
|
20240718,112900,1146985450,27200,27200,27200,27200,37
|
|
20240718,112800,1145979050,27200,27250,27250,27100,155
|
|
20240718,112700,1141772000,27200,27200,27250,27200,77
|
|
20240718,112600,1139675750,27250,27200,27250,27100,144
|
|
20240718,112500,1135768450,27100,27250,27250,27100,537
|
|
20240718,112400,1121185250,27250,27250,27250,27250,46
|
|
20240718,112300,1119931750,27250,27250,27250,27250,56
|
|
20240718,112200,1118405750,27250,27200,27250,27200,150
|
|
20240718,112100,1114323400,27300,27300,27300,27300,48
|
|
20240718,112000,1113013000,27300,27250,27300,27250,145
|
|
20240718,111900,1109059550,27300,27300,27300,27300,45
|
|
20240718,111800,1107831050,27300,27300,27300,27300,71
|
|
20240718,111700,1105892750,27250,27250,27250,27250,29
|
|
20240718,111600,1105102500,27250,27250,27250,27250,45
|
|
20240718,111500,1103876250,27250,27250,27250,27250,45
|
|
20240718,111400,1102650000,27250,27250,27250,27200,158
|
|
20240718,111300,1098347100,27300,27250,27300,27250,196
|
|
20240718,111200,1092999100,27250,27250,27250,27250,41
|
|
20240718,111100,1091881850,27250,27300,27300,27250,54
|
|
20240718,111000,1090408050,27300,27300,27300,27300,38
|
|
20240718,110900,1089370650,27300,27300,27300,27300,70
|
|
20240718,110800,1087459650,27300,27300,27300,27300,46
|
|
20240718,110700,1086203850,27300,27300,27300,27300,49
|
|
20240718,110600,1084866150,27300,27300,27300,27300,41
|
|
20240718,110500,1083746850,27300,27300,27300,27300,73
|
|
20240718,110400,1081753950,27300,27300,27300,27300,30
|
|
20240718,110300,1080934950,27300,27300,27300,27300,43
|
|
20240718,110200,1079761050,27300,27250,27300,27250,47
|
|
20240718,110100,1078478000,27300,27300,27300,27300,46
|
|
20240718,110000,1077222200,27300,27300,27300,27300,74
|
|
20240718,105900,1075202000,27300,27300,27300,27300,48
|
|
20240718,105800,1073891600,27250,27300,27300,27250,29
|
|
20240718,105700,1073099950,27300,27300,27300,27300,42
|
|
20240718,105600,1071953350,27300,27300,27300,27300,74
|
|
20240718,105500,1069933150,27300,27250,27300,27250,80
|
|
20240718,105400,1067752200,27300,27300,27300,27300,49
|
|
20240718,105300,1066414500,27300,27300,27350,27250,132
|
|
20240718,105200,1062814350,27350,27400,27400,27350,29
|
|
20240718,105100,1062021150,27350,27350,27400,27300,270
|
|
20240718,105000,1054647150,27350,27300,27350,27300,30
|
|
20240718,104900,1053826700,27350,27400,27400,27300,209
|
|
20240718,104800,1048117400,27400,27400,27400,27400,28
|
|
20240718,104700,1047350200,27400,27400,27400,27400,56
|
|
20240718,104600,1045815800,27400,27350,27400,27350,40
|
|
20240718,104500,1044720400,27350,27350,27350,27350,64
|
|
20240718,104400,1042970000,27400,27350,27400,27350,29
|
|
20240718,104300,1042176800,27400,27350,27400,27350,34
|
|
20240718,104200,1041246850,27350,27300,27350,27300,81
|
|
20240718,104100,1039033700,27350,27300,27350,27300,43
|
|
20240718,104000,1037859750,27350,27300,27400,27250,158
|
|
20240718,103900,1033543650,27400,27400,27400,27400,32
|
|
20240718,103800,1032666850,27400,27400,27400,27300,66
|
|
20240718,103700,1030859400,27400,27400,27400,27400,28
|
|
20240718,103600,1030092200,27450,27400,27450,27350,47
|
|
20240718,103500,1028804400,27400,27400,27450,27400,42
|
|
20240718,103400,1027653550,27450,27400,27450,27400,557
|
|
20240718,103300,1012391700,27400,27400,27400,27300,119
|
|
20240718,103200,1009133550,27400,27400,27400,27400,28
|
|
20240718,103100,1008366350,27400,27400,27400,27300,87
|
|
20240718,103000,1005987900,27400,27400,27400,27400,29
|
|
20240718,102900,1005193300,27400,27350,27400,27350,61
|
|
20240718,102800,1003523000,27250,27350,27350,27250,79
|
|
20240718,102700,1001367050,27300,27300,27400,27250,208
|
|
20240718,102600,995687750,27400,27400,27400,27400,48
|
|
20240718,102500,994372550,27400,27400,27400,27400,59
|
|
20240718,102400,992755950,27300,27400,27400,27300,148
|
|
20240718,102300,988708700,27400,27400,27400,27400,29
|
|
20240718,102200,987914100,27350,27400,27400,27350,139
|
|
20240718,102100,984109500,27400,27400,27400,27400,33
|
|
20240718,102000,983205300,27400,27400,27400,27400,58
|
|
20240718,101900,981616100,27300,27300,27350,27250,2374
|
|
20240718,101800,916805050,27250,27300,27300,27250,1070
|
|
20240718,101700,887595400,27300,27250,27300,27250,55
|
|
20240718,101600,886096550,27250,27250,27300,27200,156
|
|
20240718,101500,881849100,27300,27300,27300,27250,141
|
|
20240718,101400,878004550,27250,27300,27300,27250,120
|
|
20240718,101300,874732300,27250,27200,27300,27200,124
|
|
20240718,101200,871353700,27300,27300,27300,27300,45
|
|
20240718,101100,870125200,27300,27250,27300,27250,204
|
|
20240718,101000,864564800,27250,27250,27250,27250,139
|
|
20240718,100900,860777050,27250,27200,27250,27200,630
|
|
20240718,100800,843632850,27200,27200,27200,27200,163
|
|
20240718,100700,839199250,27200,27250,27250,27200,135
|
|
20240718,100600,835523500,27250,27250,27250,27250,43
|
|
20240718,100500,834351750,27250,27250,27300,27250,668
|
|
20240718,100400,816146500,27250,27250,27250,27250,160
|
|
20240718,100300,811786500,27250,27250,27250,27250,153
|
|
20240718,100200,807617250,27250,27300,27300,27250,157
|
|
20240718,100100,803336750,27300,27300,27300,27300,48
|
|
20240718,100000,802026350,27300,27250,27300,27200,141
|
|
20240718,095900,798181950,27300,27300,27300,27300,45
|
|
20240718,095800,796953450,27300,27250,27300,27250,1114
|
|
20240718,095700,766568000,27250,27200,27250,27200,363
|
|
20240718,095600,756693150,27200,27200,27250,27200,48
|
|
20240718,095500,755386600,27250,27150,27250,27150,343
|
|
20240718,095400,746056800,27200,27200,27200,27200,52
|
|
20240718,095300,744642400,27200,27200,27200,27200,74
|
|
20240718,095200,742629600,27200,27200,27200,27200,28
|
|
20240718,095100,741868000,27200,27200,27200,27200,43
|
|
20240718,095000,740698400,27200,27150,27200,27150,492
|
|
20240718,094900,727336950,27100,27150,27150,27100,188
|
|
20240718,094800,722238550,27100,27150,27150,27100,57
|
|
20240718,094700,720691550,27100,27150,27150,27100,60
|
|
20240718,094600,719063250,27150,27100,27200,27100,793
|
|
20240718,094500,697535200,27150,27150,27200,27150,118
|
|
20240718,094400,694330700,27150,27150,27150,27150,24
|
|
20240718,094300,693679100,27150,27100,27150,27100,93
|
|
20240718,094200,691158750,27100,27100,27100,27100,14
|
|
20240718,094100,690779350,27100,27050,27100,27050,31
|
|
20240718,094000,689940500,27050,27150,27150,27050,213
|
|
20240718,093900,684164200,27150,27100,27150,27100,79
|
|
20240718,093800,682022600,27100,27100,27100,27100,15
|
|
20240718,093700,681616100,27100,27150,27150,27100,433
|
|
20240718,093600,669867050,27150,27150,27150,27100,155
|
|
20240718,093500,665659100,27100,27100,27100,27100,46
|
|
20240718,093400,664412500,27100,27100,27100,27100,100
|
|
20240718,093300,661702500,27050,27000,27100,27000,210
|
|
20240718,093200,656022750,27050,27000,27050,27000,30
|
|
20240718,093100,655211300,27000,27000,27000,27000,0
|
|
20240718,093000,655211300,27000,26950,27000,26950,1366
|
|
20240718,092900,618332200,26950,27000,27000,26950,266
|
|
20240718,092800,611158150,26950,26950,26950,26950,28
|
|
20240718,092700,610403550,26950,26950,27000,26950,751
|
|
20240718,092600,590131650,26950,26900,26950,26900,225
|
|
20240718,092500,584077350,26900,26900,26900,26900,17
|
|
20240718,092400,583620050,26900,26950,26950,26900,20
|
|
20240718,092300,583081150,26950,26950,26950,26950,1
|
|
20240718,092200,583054200,26950,26850,26950,26850,2152
|
|
20240718,092100,525170700,26850,26800,26900,26800,366
|
|
20240718,092000,515347750,26800,26800,26850,26800,59
|
|
20240718,091900,513765750,26800,26700,26800,26700,722
|
|
20240718,091800,494462500,26700,26750,26750,26700,118
|
|
20240718,091700,491310750,26700,26700,26700,26700,114
|
|
20240718,091600,488266950,26600,26650,26650,26600,46
|
|
20240718,091500,487043200,26600,26700,26750,26600,2041
|
|
20240718,091400,432552500,26650,26650,26700,26600,345
|
|
20240718,091300,423358200,26600,26550,26600,26550,463
|
|
20240718,091200,411056350,26500,26750,26750,26500,1288
|
|
20240718,091100,376860050,26750,26650,26750,26600,203
|
|
20240718,091000,371449650,26750,26650,26750,26650,275
|
|
20240718,090900,364110300,26600,26550,26650,26550,727
|
|
20240718,090800,344777600,26550,26600,26600,26550,373
|
|
20240718,090700,334872250,26600,26500,26600,26500,267
|
|
20240718,090600,327793300,26500,26550,26550,26500,2021
|
|
20240718,090500,274231200,26550,26650,26750,26550,2624
|
|
20240718,090400,204447250,26600,26800,26850,26600,1217
|
|
20240718,090300,172039000,26800,26750,26850,26700,904
|
|
20240718,090200,147856350,26900,26800,26900,26700,1304
|
|
20240718,090100,112991500,26850,26850,26850,26700,1230
|
|
20240718,090000,80059000,26850,26800,27050,26750,2985
|