669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,200500,2696758450,21050,21050,21050,21050,0
|
|
20240718,200400,2696758450,21050,21050,21050,21050,0
|
|
20240718,200300,2696758450,21050,21050,21050,21050,0
|
|
20240718,200200,2696758450,21050,21050,21050,21050,0
|
|
20240718,200100,2696758450,21050,21050,21050,21050,0
|
|
20240718,200000,2696758450,21050,21050,21050,21050,0
|
|
20240718,195900,2696758450,21050,21050,21050,21050,0
|
|
20240718,195800,2696758450,21050,21050,21050,21050,0
|
|
20240718,195700,2696758450,21050,21050,21050,21050,0
|
|
20240718,195600,2696758450,21050,21050,21050,21050,0
|
|
20240718,195500,2696758450,21050,21050,21050,21050,0
|
|
20240718,195400,2696758450,21050,21050,21050,21050,0
|
|
20240718,195300,2696758450,21050,21050,21050,21050,0
|
|
20240718,195200,2696758450,21050,21050,21050,21050,0
|
|
20240718,195100,2696758450,21050,21050,21050,21050,0
|
|
20240718,195000,2696758450,21050,21050,21050,21050,0
|
|
20240718,194900,2696758450,21050,21050,21050,21050,0
|
|
20240718,194800,2696758450,21050,21050,21050,21050,0
|
|
20240718,194700,2696758450,21050,21050,21050,21050,0
|
|
20240718,194600,2696758450,21050,21050,21050,21050,0
|
|
20240718,194500,2696758450,21050,21050,21050,21050,0
|
|
20240718,194400,2696758450,21050,21050,21050,21050,0
|
|
20240718,194300,2696758450,21050,21050,21050,21050,0
|
|
20240718,194200,2696758450,21050,21050,21050,21050,0
|
|
20240718,194100,2696758450,21050,21050,21050,21050,0
|
|
20240718,194000,2696758450,21050,21050,21050,21050,0
|
|
20240718,193900,2696758450,21050,21050,21050,21050,0
|
|
20240718,193800,2696758450,21050,21050,21050,21050,0
|
|
20240718,193700,2696758450,21050,21050,21050,21050,0
|
|
20240718,193600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,193500,2696758450,21050,21050,21050,21050,0
|
|
20240718,193400,2696758450,21050,21050,21050,21050,0
|
|
20240718,193300,2696758450,21050,21050,21050,21050,0
|
|
20240718,193200,2696758450,21050,21050,21050,21050,0
|
|
20240718,193100,2696758450,21050,21050,21050,21050,0
|
|
20240718,193000,2696758450,21050,21050,21050,21050,0
|
|
20240718,192900,2696758450,21050,21050,21050,21050,0
|
|
20240718,192800,2696758450,21050,21050,21050,21050,0
|
|
20240718,192700,2696758450,21050,21050,21050,21050,0
|
|
20240718,192600,2696758450,21050,21050,21050,21050,0
|
|
20240718,192500,2696758450,21050,21050,21050,21050,0
|
|
20240718,192400,2696758450,21050,21050,21050,21050,0
|
|
20240718,192300,2696758450,21050,21050,21050,21050,0
|
|
20240718,192200,2696758450,21050,21050,21050,21050,0
|
|
20240718,192100,2696758450,21050,21050,21050,21050,0
|
|
20240718,192000,2696758450,21050,21050,21050,21050,0
|
|
20240718,191900,2696758450,21050,21050,21050,21050,0
|
|
20240718,191800,2696758450,21050,21050,21050,21050,0
|
|
20240718,191700,2696758450,21050,21050,21050,21050,0
|
|
20240718,191600,2696758450,21050,21050,21050,21050,0
|
|
20240718,191500,2696758450,21050,21050,21050,21050,0
|
|
20240718,191400,2696758450,21050,21050,21050,21050,0
|
|
20240718,191300,2696758450,21050,21050,21050,21050,0
|
|
20240718,191200,2696758450,21050,21050,21050,21050,0
|
|
20240718,191100,2696758450,21050,21050,21050,21050,0
|
|
20240718,191000,2696758450,21050,21050,21050,21050,0
|
|
20240718,190900,2696758450,21050,21050,21050,21050,0
|
|
20240718,190800,2696758450,21050,21050,21050,21050,0
|
|
20240718,190700,2696758450,21050,21050,21050,21050,0
|
|
20240718,190600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,190500,2696758450,21050,21050,21050,21050,0
|
|
20240718,190400,2696758450,21050,21050,21050,21050,0
|
|
20240718,190300,2696758450,21050,21050,21050,21050,0
|
|
20240718,190200,2696758450,21050,21050,21050,21050,0
|
|
20240718,190100,2696758450,21050,21050,21050,21050,0
|
|
20240718,190000,2696758450,21050,21050,21050,21050,0
|
|
20240718,185900,2696758450,21050,21050,21050,21050,0
|
|
20240718,185800,2696758450,21050,21050,21050,21050,0
|
|
20240718,185700,2696758450,21050,21050,21050,21050,0
|
|
20240718,185600,2696758450,21050,21050,21050,21050,0
|
|
20240718,185500,2696758450,21050,21050,21050,21050,0
|
|
20240718,185400,2696758450,21050,21050,21050,21050,0
|
|
20240718,185300,2696758450,21050,21050,21050,21050,0
|
|
20240718,185200,2696758450,21050,21050,21050,21050,0
|
|
20240718,185100,2696758450,21050,21050,21050,21050,0
|
|
20240718,185000,2696758450,21050,21050,21050,21050,0
|
|
20240718,184900,2696758450,21050,21050,21050,21050,0
|
|
20240718,184800,2696758450,21050,21050,21050,21050,0
|
|
20240718,184700,2696758450,21050,21050,21050,21050,0
|
|
20240718,184600,2696758450,21050,21050,21050,21050,0
|
|
20240718,184500,2696758450,21050,21050,21050,21050,0
|
|
20240718,184400,2696758450,21050,21050,21050,21050,0
|
|
20240718,184300,2696758450,21050,21050,21050,21050,0
|
|
20240718,184200,2696758450,21050,21050,21050,21050,0
|
|
20240718,184100,2696758450,21050,21050,21050,21050,0
|
|
20240718,184000,2696758450,21050,21050,21050,21050,0
|
|
20240718,183900,2696758450,21050,21050,21050,21050,0
|
|
20240718,183800,2696758450,21050,21050,21050,21050,0
|
|
20240718,183700,2696758450,21050,21050,21050,21050,0
|
|
20240718,183600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,183500,2696758450,21050,21050,21050,21050,0
|
|
20240718,183400,2696758450,21050,21050,21050,21050,0
|
|
20240718,183300,2696758450,21050,21050,21050,21050,0
|
|
20240718,183200,2696758450,21050,21050,21050,21050,0
|
|
20240718,183100,2696758450,21050,21050,21050,21050,0
|
|
20240718,183000,2696758450,21050,21050,21050,21050,0
|
|
20240718,182900,2696758450,21050,21050,21050,21050,0
|
|
20240718,182800,2696758450,21050,21050,21050,21050,0
|
|
20240718,182700,2696758450,21050,21050,21050,21050,0
|
|
20240718,182600,2696758450,21050,21050,21050,21050,0
|
|
20240718,182500,2696758450,21050,21050,21050,21050,0
|
|
20240718,182400,2696758450,21050,21050,21050,21050,0
|
|
20240718,182300,2696758450,21050,21050,21050,21050,0
|
|
20240718,182200,2696758450,21050,21050,21050,21050,0
|
|
20240718,182100,2696758450,21050,21050,21050,21050,0
|
|
20240718,182000,2696758450,21050,21050,21050,21050,0
|
|
20240718,181900,2696758450,21050,21050,21050,21050,0
|
|
20240718,181800,2696758450,21050,21050,21050,21050,0
|
|
20240718,181700,2696758450,21050,21050,21050,21050,0
|
|
20240718,181600,2696758450,21050,21050,21050,21050,0
|
|
20240718,181500,2696758450,21050,21050,21050,21050,0
|
|
20240718,181400,2696758450,21050,21050,21050,21050,0
|
|
20240718,181300,2696758450,21050,21050,21050,21050,0
|
|
20240718,181200,2696758450,21050,21050,21050,21050,0
|
|
20240718,181100,2696758450,21050,21050,21050,21050,0
|
|
20240718,181000,2696758450,21050,21050,21050,21050,0
|
|
20240718,180900,2696758450,21050,21050,21050,21050,0
|
|
20240718,180800,2696758450,21050,21050,21050,21050,0
|
|
20240718,180700,2696758450,21050,21050,21050,21050,0
|
|
20240718,180600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,180500,2696758450,21050,21050,21050,21050,0
|
|
20240718,180400,2696758450,21050,21050,21050,21050,0
|
|
20240718,180300,2696758450,21050,21050,21050,21050,0
|
|
20240718,180200,2696758450,21050,21050,21050,21050,0
|
|
20240718,180100,2696758450,21050,21050,21050,21050,0
|
|
20240718,180000,2696758450,21050,21050,21050,21050,0
|
|
20240718,175900,2696758450,21050,21050,21050,21050,0
|
|
20240718,175800,2696758450,21050,21050,21050,21050,0
|
|
20240718,175700,2696758450,21050,21050,21050,21050,0
|
|
20240718,175600,2696758450,21050,21050,21050,21050,0
|
|
20240718,175500,2696758450,21050,21050,21050,21050,0
|
|
20240718,175400,2696758450,21050,21050,21050,21050,0
|
|
20240718,175300,2696758450,21050,21050,21050,21050,0
|
|
20240718,175200,2696758450,21050,21050,21050,21050,0
|
|
20240718,175100,2696758450,21050,21050,21050,21050,0
|
|
20240718,175000,2696758450,21050,21050,21050,21050,0
|
|
20240718,174900,2696758450,21050,21050,21050,21050,0
|
|
20240718,174800,2696758450,21050,21050,21050,21050,0
|
|
20240718,174700,2696758450,21050,21050,21050,21050,0
|
|
20240718,174600,2696758450,21050,21050,21050,21050,0
|
|
20240718,174500,2696758450,21050,21050,21050,21050,0
|
|
20240718,174400,2696758450,21050,21050,21050,21050,0
|
|
20240718,174300,2696758450,21050,21050,21050,21050,0
|
|
20240718,174200,2696758450,21050,21050,21050,21050,0
|
|
20240718,174100,2696758450,21050,21050,21050,21050,0
|
|
20240718,174000,2696758450,21050,21050,21050,21050,0
|
|
20240718,173900,2696758450,21050,21050,21050,21050,0
|
|
20240718,173800,2696758450,21050,21050,21050,21050,0
|
|
20240718,173700,2696758450,21050,21050,21050,21050,0
|
|
20240718,173600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,173500,2696758450,21050,21050,21050,21050,0
|
|
20240718,173400,2696758450,21050,21050,21050,21050,0
|
|
20240718,173300,2696758450,21050,21050,21050,21050,0
|
|
20240718,173200,2696758450,21050,21050,21050,21050,0
|
|
20240718,173100,2696758450,21050,21050,21050,21050,0
|
|
20240718,173000,2696758450,21050,21050,21050,21050,0
|
|
20240718,172900,2696758450,21050,21050,21050,21050,0
|
|
20240718,172800,2696758450,21050,21050,21050,21050,0
|
|
20240718,172700,2696758450,21050,21050,21050,21050,0
|
|
20240718,172600,2696758450,21050,21050,21050,21050,0
|
|
20240718,172500,2696758450,21050,21050,21050,21050,0
|
|
20240718,172400,2696758450,21050,21050,21050,21050,0
|
|
20240718,172300,2696758450,21050,21050,21050,21050,0
|
|
20240718,172200,2696758450,21050,21050,21050,21050,0
|
|
20240718,172100,2696758450,21050,21050,21050,21050,0
|
|
20240718,172000,2696758450,21050,21050,21050,21050,0
|
|
20240718,171900,2696758450,21050,21050,21050,21050,0
|
|
20240718,171800,2696758450,21050,21050,21050,21050,0
|
|
20240718,171700,2696758450,21050,21050,21050,21050,0
|
|
20240718,171600,2696758450,21050,21050,21050,21050,0
|
|
20240718,171500,2696758450,21050,21050,21050,21050,0
|
|
20240718,171400,2696758450,21050,21050,21050,21050,0
|
|
20240718,171300,2696758450,21050,21050,21050,21050,0
|
|
20240718,171200,2696758450,21050,21050,21050,21050,0
|
|
20240718,171100,2696758450,21050,21050,21050,21050,0
|
|
20240718,171000,2696758450,21050,21050,21050,21050,0
|
|
20240718,170900,2696758450,21050,21050,21050,21050,0
|
|
20240718,170800,2696758450,21050,21050,21050,21050,0
|
|
20240718,170700,2696758450,21050,21050,21050,21050,0
|
|
20240718,170600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,170500,2696758450,21050,21050,21050,21050,0
|
|
20240718,170400,2696758450,21050,21050,21050,21050,0
|
|
20240718,170300,2696758450,21050,21050,21050,21050,0
|
|
20240718,170200,2696758450,21050,21050,21050,21050,0
|
|
20240718,170100,2696758450,21050,21050,21050,21050,0
|
|
20240718,170000,2696758450,21050,21050,21050,21050,0
|
|
20240718,165900,2696758450,21050,21050,21050,21050,0
|
|
20240718,165800,2696758450,21050,21050,21050,21050,0
|
|
20240718,165700,2696758450,21050,21050,21050,21050,0
|
|
20240718,165600,2696758450,21050,21050,21050,21050,0
|
|
20240718,165500,2696758450,21050,21050,21050,21050,0
|
|
20240718,165400,2696758450,21050,21050,21050,21050,0
|
|
20240718,165300,2696758450,21050,21050,21050,21050,0
|
|
20240718,165200,2696758450,21050,21050,21050,21050,0
|
|
20240718,165100,2696758450,21050,21050,21050,21050,0
|
|
20240718,165000,2696758450,21050,21050,21050,21050,0
|
|
20240718,164900,2696758450,21050,21050,21050,21050,0
|
|
20240718,164800,2696758450,21050,21050,21050,21050,0
|
|
20240718,164700,2696758450,21050,21050,21050,21050,0
|
|
20240718,164600,2696758450,21050,21050,21050,21050,0
|
|
20240718,164500,2696758450,21050,21050,21050,21050,0
|
|
20240718,164400,2696758450,21050,21050,21050,21050,0
|
|
20240718,164300,2696758450,21050,21050,21050,21050,0
|
|
20240718,164200,2696758450,21050,21050,21050,21050,0
|
|
20240718,164100,2696758450,21050,21050,21050,21050,0
|
|
20240718,164000,2696758450,21050,21050,21050,21050,0
|
|
20240718,163900,2696758450,21050,21050,21050,21050,0
|
|
20240718,163800,2696758450,21050,21050,21050,21050,0
|
|
20240718,163700,2696758450,21050,21050,21050,21050,0
|
|
20240718,163600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,163500,2696758450,21050,21050,21050,21050,0
|
|
20240718,163400,2696758450,21050,21050,21050,21050,0
|
|
20240718,163300,2696758450,21050,21050,21050,21050,0
|
|
20240718,163200,2696758450,21050,21050,21050,21050,0
|
|
20240718,163100,2696758450,21050,21050,21050,21050,0
|
|
20240718,163000,2696758450,21050,21050,21050,21050,0
|
|
20240718,162900,2696758450,21050,21050,21050,21050,0
|
|
20240718,162800,2696758450,21050,21050,21050,21050,0
|
|
20240718,162700,2696758450,21050,21050,21050,21050,0
|
|
20240718,162600,2696758450,21050,21050,21050,21050,0
|
|
20240718,162500,2696758450,21050,21050,21050,21050,0
|
|
20240718,162400,2696758450,21050,21050,21050,21050,0
|
|
20240718,162300,2696758450,21050,21050,21050,21050,0
|
|
20240718,162200,2696758450,21050,21050,21050,21050,0
|
|
20240718,162100,2696758450,21050,21050,21050,21050,0
|
|
20240718,162000,2696758450,21050,21050,21050,21050,0
|
|
20240718,161900,2696758450,21050,21050,21050,21050,0
|
|
20240718,161800,2696758450,21050,21050,21050,21050,0
|
|
20240718,161700,2696758450,21050,21050,21050,21050,0
|
|
20240718,161600,2696758450,21050,21050,21050,21050,0
|
|
20240718,161500,2696758450,21050,21050,21050,21050,0
|
|
20240718,161400,2696758450,21050,21050,21050,21050,0
|
|
20240718,161300,2696758450,21050,21050,21050,21050,0
|
|
20240718,161200,2696758450,21050,21050,21050,21050,0
|
|
20240718,161100,2696758450,21050,21050,21050,21050,0
|
|
20240718,161000,2696758450,21050,21050,21050,21050,0
|
|
20240718,160900,2696758450,21050,21050,21050,21050,0
|
|
20240718,160800,2696758450,21050,21050,21050,21050,0
|
|
20240718,160700,2696758450,21050,21050,21050,21050,0
|
|
20240718,160600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,160500,2696758450,21050,21050,21050,21050,0
|
|
20240718,160400,2696758450,21050,21050,21050,21050,0
|
|
20240718,160300,2696758450,21050,21050,21050,21050,0
|
|
20240718,160200,2696758450,21050,21050,21050,21050,0
|
|
20240718,160100,2696758450,21050,21050,21050,21050,0
|
|
20240718,160000,2696758450,21050,21050,21050,21050,0
|
|
20240718,155900,2696758450,21050,21050,21050,21050,0
|
|
20240718,155800,2696758450,21050,21050,21050,21050,0
|
|
20240718,155700,2696758450,21050,21050,21050,21050,0
|
|
20240718,155600,2696758450,21050,21050,21050,21050,0
|
|
20240718,155500,2696758450,21050,21050,21050,21050,0
|
|
20240718,155400,2696758450,21050,21050,21050,21050,0
|
|
20240718,155300,2696758450,21050,21050,21050,21050,0
|
|
20240718,155200,2696758450,21050,21050,21050,21050,0
|
|
20240718,155100,2696758450,21050,21050,21050,21050,0
|
|
20240718,155000,2696758450,21050,21050,21050,21050,0
|
|
20240718,154900,2696758450,21050,21050,21050,21050,0
|
|
20240718,154800,2696758450,21050,21050,21050,21050,0
|
|
20240718,154700,2696758450,21050,21050,21050,21050,0
|
|
20240718,154600,2696758450,21050,21050,21050,21050,0
|
|
20240718,154500,2696758450,21050,21050,21050,21050,0
|
|
20240718,154400,2696758450,21050,21050,21050,21050,0
|
|
20240718,154300,2696758450,21050,21050,21050,21050,0
|
|
20240718,154200,2696758450,21050,21050,21050,21050,0
|
|
20240718,154100,2696758450,21050,21050,21050,21050,0
|
|
20240718,154000,2696758450,21050,21050,21050,21050,0
|
|
20240718,153900,2696758450,21050,21050,21050,21050,0
|
|
20240718,153800,2696758450,21050,21050,21050,21050,0
|
|
20240718,153700,2696758450,21050,21050,21050,21050,0
|
|
20240718,153600,2696758450,21050,21050,21050,21050,2247
|
|
20240718,153500,2696758450,21050,21050,21050,21050,0
|
|
20240718,153400,2696758450,21050,21050,21050,21050,0
|
|
20240718,153300,2696758450,21050,21050,21050,21050,0
|
|
20240718,153200,2696758450,21050,21050,21050,21050,0
|
|
20240718,153100,2696758450,21050,21050,21050,21050,0
|
|
20240718,153000,2696758450,21050,21050,21050,21050,2247
|
|
20240718,152900,2649459100,21050,21050,21050,21050,0
|
|
20240718,152800,2649459100,21050,21050,21050,21050,0
|
|
20240718,152700,2649459100,21050,21050,21050,21050,0
|
|
20240718,152600,2649459100,21050,21050,21050,21050,0
|
|
20240718,152500,2649459100,21050,21050,21050,21050,0
|
|
20240718,152400,2649459100,21050,21050,21050,21050,0
|
|
20240718,152300,2649459100,21050,21050,21050,21050,0
|
|
20240718,152200,2649459100,21050,21050,21050,21050,0
|
|
20240718,152100,2649459100,21050,21050,21050,21050,0
|
|
20240718,152000,2649459100,21050,21050,21050,21050,0
|
|
20240718,151900,2649459100,21050,21050,21050,21000,121
|
|
20240718,151800,2646912600,21050,21050,21050,21050,168
|
|
20240718,151700,2643376200,21000,21050,21050,21000,120
|
|
20240718,151600,2640852300,21050,21050,21050,21000,96
|
|
20240718,151500,2638832800,21000,20950,21050,20950,614
|
|
20240718,151400,2625937600,20950,21000,21000,20950,37
|
|
20240718,151300,2625162200,20950,21000,21000,20950,12
|
|
20240718,151200,2624910550,21000,20950,21000,20950,123
|
|
20240718,151100,2622333650,20950,20950,21000,20950,22
|
|
20240718,151000,2621872700,20900,20950,21000,20900,469
|
|
20240718,150900,2612047700,20950,20950,20950,20950,154
|
|
20240718,150800,2608821400,21000,20950,21000,20950,40
|
|
20240718,150700,2607983350,20950,21000,21000,20950,308
|
|
20240718,150600,2601529250,20950,20950,21000,20950,80
|
|
20240718,150500,2599853200,20950,20950,20950,20950,1
|
|
20240718,150400,2599832250,20950,20950,21000,20950,19
|
|
20240718,150300,2599433950,21000,20950,21000,20950,21
|
|
20240718,150200,2598993950,21000,21000,21000,21000,404
|
|
20240718,150100,2590509950,21050,21050,21050,21000,25
|
|
20240718,150000,2589984400,21000,21050,21050,21000,69
|
|
20240718,145900,2588535300,21050,21050,21050,21000,162
|
|
20240718,145800,2585125900,21000,21050,21050,20950,15
|
|
20240718,145700,2584810850,20950,21000,21050,20950,34
|
|
20240718,145600,2584097700,21050,21000,21050,21000,183
|
|
20240718,145500,2580247750,21050,21000,21050,21000,35
|
|
20240718,145400,2579512600,21050,21000,21050,20950,85
|
|
20240718,145300,2577728550,21000,21050,21050,21000,21
|
|
20240718,145200,2577287450,21000,21000,21050,21000,165
|
|
20240718,145100,2573817900,21050,21050,21050,20950,248
|
|
20240718,145000,2568609600,21050,20950,21050,20950,55
|
|
20240718,144900,2567454550,21000,21050,21050,21000,399
|
|
20240718,144800,2559067450,21000,21000,21050,21000,27
|
|
20240718,144700,2558500400,21000,21050,21050,21000,112
|
|
20240718,144600,2556147750,21000,21050,21050,21000,61
|
|
20240718,144500,2554865100,21000,21000,21050,21000,137
|
|
20240718,144400,2551984000,21000,21050,21050,21000,66
|
|
20240718,144300,2550595400,21050,21050,21050,21000,3
|
|
20240718,144200,2550532300,21000,21050,21050,21000,37
|
|
20240718,144100,2549755250,21000,21050,21050,21000,182
|
|
20240718,144000,2545924850,21050,21000,21050,21000,21
|
|
20240718,143900,2545483150,21050,21050,21050,21000,82
|
|
20240718,143800,2543758850,21050,21050,21050,21000,77
|
|
20240718,143700,2542138050,21050,21000,21050,21000,37
|
|
20240718,143600,2541360350,21050,21000,21050,20950,87
|
|
20240718,143500,2539533300,21050,21000,21050,20950,66
|
|
20240718,143400,2538147250,21000,21050,21050,20950,199
|
|
20240718,143300,2533963900,21000,21100,21100,20950,141
|
|
20240718,143200,2531003050,21050,21100,21100,21050,14
|
|
20240718,143100,2530708300,21050,21100,21100,21050,77
|
|
20240718,143000,2529086950,21100,21100,21100,21000,94
|
|
20240718,142900,2527103650,21050,21100,21100,21050,61
|
|
20240718,142800,2525819450,21000,21050,21050,20950,2259
|
|
20240718,142700,2478269200,21000,21050,21050,21000,1091
|
|
20240718,142600,2455341100,21050,20900,21050,20900,2891
|
|
20240718,142500,2394848900,20850,20900,20900,20850,39
|
|
20240718,142400,2394035500,20850,20900,20900,20850,73
|
|
20240718,142300,2392513050,20900,20900,20900,20900,115
|
|
20240718,142200,2390109550,20850,20900,20900,20850,261
|
|
20240718,142100,2384667600,20850,20950,20950,20850,83
|
|
20240718,142000,2382932950,20850,20850,20950,20850,395
|
|
20240718,141900,2374677950,20900,20900,20900,20850,499
|
|
20240718,141800,2364249550,20900,20850,20950,20850,663
|
|
20240718,141700,2350395550,20900,20850,20900,20850,184
|
|
20240718,141600,2346559100,20850,20900,20950,20850,2926
|
|
20240718,141500,2285528500,20950,20850,20950,20850,173
|
|
20240718,141400,2281915850,20900,20950,20950,20900,3534
|
|
20240718,141300,2208036700,20950,20950,21000,20950,71
|
|
20240718,141200,2206547100,21000,20950,21000,20950,154
|
|
20240718,141100,2203314200,20950,20950,21000,20950,21
|
|
20240718,141000,2202874200,21000,20950,21000,20950,28
|
|
20240718,140900,2202286250,21000,21000,21000,20950,122
|
|
20240718,140800,2199726350,20950,20950,21000,20950,55
|
|
20240718,140700,2198572000,21000,20950,21000,20950,14
|
|
20240718,140600,2198278600,21000,21000,21000,20950,55
|
|
20240718,140500,2197125300,21000,20950,21000,20950,158
|
|
20240718,140400,2193807400,20950,21000,21000,20950,30
|
|
20240718,140300,2193178000,20950,21000,21000,20950,82
|
|
20240718,140200,2191458250,20950,20950,21000,20950,3
|
|
20240718,140100,2191395350,20950,20950,21000,20950,153
|
|
20240718,140000,2188185600,20950,20950,21000,20950,104
|
|
20240718,135900,2186005200,20950,20950,21000,20950,14
|
|
20240718,135800,2185711850,21000,20950,21000,20950,137
|
|
20240718,135700,2182835450,21000,21000,21000,20950,105
|
|
20240718,135600,2180632900,20950,20950,20950,20950,14
|
|
20240718,135500,2180339600,21000,21000,21000,20950,74
|
|
20240718,135400,2178787050,20950,20950,21000,20950,118
|
|
20240718,135300,2176310800,21000,20950,21000,20950,14
|
|
20240718,135200,2176017450,20950,21000,21000,20950,43
|
|
20240718,135100,2175114550,21000,20950,21000,20950,36
|
|
20240718,135000,2174360300,21000,21000,21000,20950,169
|
|
20240718,134900,2170811800,21000,20950,21000,20950,20
|
|
20240718,134800,2170392450,20950,21000,21000,20950,254
|
|
20240718,134700,2165061100,21000,21000,21000,21000,147
|
|
20240718,134600,2161974100,21000,21000,21000,20950,33
|
|
20240718,134500,2161281700,21000,21050,21050,20950,125
|
|
20240718,134400,2158656100,21000,21000,21050,21000,26
|
|
20240718,134300,2158110000,21050,21000,21050,20950,65
|
|
20240718,134200,2156744750,21000,21000,21000,20950,102
|
|
20240718,134100,2154603850,21000,21000,21000,21000,24
|
|
20240718,134000,2154099850,21050,21050,21050,21050,7
|
|
20240718,133900,2153952500,21000,21000,21050,21000,184
|
|
20240718,133800,2150088400,21000,21050,21050,21000,40
|
|
20240718,133700,2149248050,21000,21000,21050,21000,49
|
|
20240718,133600,2148217150,21000,21000,21050,21000,146
|
|
20240718,133500,2145146100,21000,21000,21050,21000,82
|
|
20240718,133400,2143423750,21000,21000,21050,21000,67
|
|
20240718,133300,2142014500,21000,21000,21000,21000,45
|
|
20240718,133200,2141069500,21050,21050,21050,21000,152
|
|
20240718,133100,2137870450,21050,21000,21050,21000,25
|
|
20240718,133000,2137345400,21000,21050,21050,21000,46
|
|
20240718,132900,2136378200,21000,21050,21050,21000,193
|
|
20240718,132800,2132316800,21000,21000,21050,21000,25
|
|
20240718,132700,2131791700,21000,21050,21050,21000,65
|
|
20240718,132600,2130424600,21000,21050,21050,21000,43
|
|
20240718,132500,2129520600,21000,21000,21050,21000,101
|
|
20240718,132400,2127395750,21050,21000,21050,21000,53
|
|
20240718,132300,2126281250,21000,21050,21050,21000,22
|
|
20240718,132200,2125818700,21100,21100,21100,21050,54
|
|
20240718,132100,2124679900,21100,21100,21100,21050,152
|
|
20240718,132000,2121474400,21100,21050,21100,21050,29
|
|
20240718,131900,2120863700,21100,21050,21100,21050,46
|
|
20240718,131800,2119893900,21050,21050,21100,21050,419
|
|
20240718,131700,2111069750,21050,21050,21050,21000,172
|
|
20240718,131600,2107449700,21050,21000,21050,21000,51
|
|
20240718,131500,2106376850,21100,21050,21100,21000,60
|
|
20240718,131400,2105114350,21050,21000,21050,21000,667
|
|
20240718,131300,2091075050,21050,21000,21050,21000,25
|
|
20240718,131200,2090549950,21000,21050,21050,21000,33
|
|
20240718,131100,2089856450,21000,21050,21050,21000,58
|
|
20240718,131000,2088636700,21050,21000,21050,21000,118
|
|
20240718,130900,2086154000,21000,21050,21050,21000,86
|
|
20240718,130800,2084346050,21000,21000,21000,21000,24
|
|
20240718,130700,2083842050,21000,21050,21050,21000,135
|
|
20240718,130600,2081000850,21000,21050,21050,21000,84
|
|
20240718,130500,2079234700,21000,21000,21000,21000,23
|
|
20240718,130400,2078751700,21050,21050,21050,21000,47
|
|
20240718,130300,2077762950,21000,20950,21000,20950,260
|
|
20240718,130200,2072304550,20950,20950,20950,20900,117
|
|
20240718,130100,2069853450,21000,21000,21000,20950,63
|
|
20240718,130000,2068531000,21000,20950,21000,20900,48
|
|
20240718,125900,2067526250,21000,20950,21000,20950,267
|
|
20240718,125800,2061927100,21000,20950,21000,20950,53
|
|
20240718,125700,2060815300,21000,20950,21000,20950,31
|
|
20240718,125600,2060165400,20950,21000,21050,20900,1429
|
|
20240718,125500,2030241950,21050,21000,21050,21000,25
|
|
20240718,125400,2029716900,21050,21050,21050,21000,56
|
|
20240718,125300,2028540100,21000,21050,21050,21000,43
|
|
20240718,125200,2027635850,21050,21000,21050,20950,210
|
|
20240718,125100,2023220250,21000,21000,21000,20950,159
|
|
20240718,125000,2019881800,21000,21050,21050,21000,22
|
|
20240718,124900,2019419750,21000,21050,21050,21000,117
|
|
20240718,124800,2016958100,21050,21000,21050,21000,110
|
|
20240718,124700,2014646600,21050,21050,21050,21050,0
|
|
20240718,124600,2014646600,21050,21050,21050,21000,75
|
|
20240718,124500,2013069100,21050,21050,21050,20950,75
|
|
20240718,124400,2011495050,21000,21000,21050,20950,110
|
|
20240718,124300,2009186050,21000,21050,21050,20950,71
|
|
20240718,124200,2007694100,20950,21000,21000,20950,36
|
|
20240718,124100,2006938150,21050,21000,21050,21000,120
|
|
20240718,124000,2004412850,21000,21050,21050,20950,32
|
|
20240718,123900,2003740550,21050,21000,21050,21000,66
|
|
20240718,123800,2002354500,21000,21050,21050,21000,155
|
|
20240718,123700,1999092450,21050,21000,21050,21000,19
|
|
20240718,123600,1998693200,21000,21050,21050,21000,50
|
|
20240718,123500,1997643100,21050,21000,21050,21000,49
|
|
20240718,123400,1996612300,21000,21000,21050,21000,142
|
|
20240718,123300,1993625300,21000,21000,21100,21000,75
|
|
20240718,123200,1992047000,21000,21050,21100,21000,56
|
|
20240718,123100,1990868200,21050,21050,21100,21050,31
|
|
20240718,123000,1990215350,21100,21050,21100,21050,209
|
|
20240718,122900,1985807550,21050,21100,21100,21050,46
|
|
20240718,122800,1984839200,21100,21100,21100,21050,62
|
|
20240718,122700,1983531700,21050,21050,21100,21050,109
|
|
20240718,122600,1981233500,21050,21050,21050,21050,24
|
|
20240718,122500,1980728300,21100,21050,21100,21050,595
|
|
20240718,122400,1968201100,21050,21050,21050,21050,47
|
|
20240718,122300,1967211750,21050,21050,21050,20950,603
|
|
20240718,122200,1954524450,21050,21000,21050,21000,38
|
|
20240718,122100,1953725200,21050,21000,21050,21000,50
|
|
20240718,122000,1952675150,21050,21050,21050,21000,135
|
|
20240718,121900,1949833950,21000,21000,21050,21000,23
|
|
20240718,121800,1949350900,21000,21050,21050,21000,294
|
|
20240718,121700,1943165400,21000,21000,21050,21000,70
|
|
20240718,121600,1941693300,21050,21000,21050,21000,153
|
|
20240718,121500,1938473650,21000,21050,21050,20950,145
|
|
20240718,121400,1935428750,21050,21000,21050,21000,285
|
|
20240718,121300,1929431250,21000,21000,21000,21000,1
|
|
20240718,121200,1929410250,21000,20950,21050,20950,137
|
|
20240718,121100,1926534350,21000,21050,21100,20900,3074
|
|
20240718,121000,1862247800,21050,21050,21100,21050,78
|
|
20240718,120900,1860603800,21050,21050,21100,21050,65
|
|
20240718,120800,1859235500,21050,21000,21050,21000,444
|
|
20240718,120700,1849895300,21050,21000,21050,21000,41
|
|
20240718,120600,1849032950,21000,21000,21000,21000,34
|
|
20240718,120500,1848318950,21050,21050,21050,21000,127
|
|
20240718,120400,1845646900,20950,21000,21000,20900,161
|
|
20240718,120300,1842271800,20950,20900,21000,20900,96
|
|
20240718,120200,1840259650,21000,21000,21000,20950,655
|
|
20240718,120100,1826506650,21000,20950,21000,20900,126
|
|
20240718,120000,1823861450,21000,20950,21000,20850,2560
|
|
20240718,115900,1770413550,21000,21050,21050,20900,2652
|
|
20240718,115800,1714911500,21050,21000,21050,21000,597
|
|
20240718,115700,1702351350,20900,21050,21050,20900,57
|
|
20240718,115600,1701155200,21000,20950,21000,20950,208
|
|
20240718,115500,1696790650,21000,21000,21000,20900,3564
|
|
20240718,115400,1622258950,21050,21050,21050,21000,242
|
|
20240718,115300,1617169350,21000,21000,21050,21000,30
|
|
20240718,115200,1616539300,21050,21000,21050,21000,43
|
|
20240718,115100,1615634700,21050,21000,21050,21000,61
|
|
20240718,115000,1614352750,21050,21000,21050,21000,127
|
|
20240718,114900,1611681100,21000,21000,21050,21000,65
|
|
20240718,114800,1610313900,21000,21000,21050,21000,56
|
|
20240718,114700,1609137550,21000,21050,21050,21000,250
|
|
20240718,114600,1603876300,21000,21000,21000,21000,34
|
|
20240718,114500,1603162300,21000,21000,21050,21000,46
|
|
20240718,114400,1602196000,21050,21050,21050,21000,87
|
|
20240718,114300,1600365850,21000,21000,21050,21000,142
|
|
20240718,114200,1597379700,21050,21050,21050,21000,33
|
|
20240718,114100,1596686300,21000,21000,21050,21000,56
|
|
20240718,114000,1595508950,21050,21050,21050,21000,147
|
|
20240718,113900,1592415800,21000,21000,21050,21000,84
|
|
20240718,113800,1590649800,21000,21000,21050,21000,46
|
|
20240718,113700,1589683750,21050,21000,21050,21000,27
|
|
20240718,113600,1589116650,21050,21000,21050,21000,158
|
|
20240718,113500,1585792700,21000,21050,21050,21000,13
|
|
20240718,113400,1585519600,21000,21000,21050,21000,165
|
|
20240718,113300,1582052650,21050,21050,21050,21000,180
|
|
20240718,113200,1578265600,21050,21000,21100,21000,175
|
|
20240718,113100,1574575950,21050,21100,21100,21050,181
|
|
20240718,113000,1570763850,21050,21050,21050,21050,40
|
|
20240718,112900,1569921850,21050,21050,21100,21050,111
|
|
20240718,112800,1567581600,21000,21050,21050,21000,50
|
|
20240718,112700,1566530350,21050,21050,21050,21000,58
|
|
20240718,112600,1565310700,21050,21100,21100,21000,78
|
|
20240718,112500,1563668000,21000,21050,21050,21000,146
|
|
20240718,112400,1560594800,21000,21050,21050,21000,328
|
|
20240718,112300,1553691050,21100,21050,21100,21050,149
|
|
20240718,112200,1550552750,21050,21100,21100,21050,20
|
|
20240718,112100,1550131350,21050,21050,21100,21050,155
|
|
20240718,112000,1546863400,21100,21050,21100,21050,15
|
|
20240718,111900,1546547600,21100,21050,21100,21050,32
|
|
20240718,111800,1545873600,21100,21000,21100,21000,201
|
|
20240718,111700,1541643050,21050,21050,21050,21050,0
|
|
20240718,111600,1541643050,21050,21050,21100,21000,792
|
|
20240718,111500,1524969000,21000,21000,21050,21000,238
|
|
20240718,111400,1519970950,21000,21000,21050,21000,109
|
|
20240718,111300,1517677200,21050,21050,21050,21000,94
|
|
20240718,111200,1515700400,21050,21000,21050,21000,65
|
|
20240718,111100,1514334750,21000,21050,21050,21000,45
|
|
20240718,111000,1513388000,21050,21050,21050,21000,148
|
|
20240718,110900,1510273900,21050,21000,21050,21000,54
|
|
20240718,110800,1509139850,21050,20950,21050,20950,2304
|
|
20240718,110700,1460762500,20950,20950,21000,20900,181
|
|
20240718,110600,1456965850,20950,21000,21000,20900,570
|
|
20240718,110500,1445007400,21000,21000,21000,21000,46
|
|
20240718,110400,1444041400,20950,21000,21000,20900,72
|
|
20240718,110300,1442532850,21000,20900,21000,20900,446
|
|
20240718,110200,1433173750,21000,20950,21000,20900,101
|
|
20240718,110100,1431056450,20950,20900,20950,20900,45
|
|
20240718,110000,1430115000,21000,21000,21000,20900,207
|
|
20240718,105900,1425772550,21000,20950,21000,20900,363
|
|
20240718,105800,1418176750,20950,20950,21000,20950,261
|
|
20240718,105700,1412706600,20950,21000,21000,20950,218
|
|
20240718,105600,1408139450,20950,20850,21000,20850,325
|
|
20240718,105500,1401325550,20800,20900,20950,20800,3599
|
|
20240718,105400,1326416400,20900,20900,21000,20850,3048
|
|
20240718,105300,1262847150,20900,21050,21100,20900,4131
|
|
20240718,105200,1176381600,21050,21050,21100,21000,409
|
|
20240718,105100,1167774050,21050,21100,21100,21000,2087
|
|
20240718,105000,1123894000,21100,21100,21200,21100,91
|
|
20240718,104900,1121970700,21100,21150,21150,21100,133
|
|
20240718,104800,1119158400,21100,21150,21150,21100,76
|
|
20240718,104700,1117554700,21100,21100,21100,21100,43
|
|
20240718,104600,1116647400,21100,21100,21100,21100,49
|
|
20240718,104500,1115613500,21100,21150,21200,21100,1508
|
|
20240718,104400,1083785550,21150,21100,21150,21100,329
|
|
20240718,104300,1076842000,21150,21100,21150,21100,51
|
|
20240718,104200,1075763400,21200,21150,21200,21150,53
|
|
20240718,104100,1074642400,21150,21100,21150,21100,254
|
|
20240718,104000,1069272450,21150,21100,21150,21100,83
|
|
20240718,103900,1067520650,21150,21150,21200,21150,176
|
|
20240718,103800,1063798150,21200,21200,21200,21200,113
|
|
20240718,103700,1061402550,21150,21150,21250,21150,24
|
|
20240718,103600,1060894850,21200,21200,21200,21200,100
|
|
20240718,103500,1058774850,21250,21200,21250,21200,27
|
|
20240718,103400,1058202400,21200,21200,21200,21150,57
|
|
20240718,103300,1056995000,21200,21200,21200,21150,159
|
|
20240718,103200,1053624450,21200,21250,21250,21200,158
|
|
20240718,103100,1050274750,21200,21200,21200,21200,101
|
|
20240718,103000,1048133550,21200,21250,21250,21200,680
|
|
20240718,102900,1033684800,21250,21250,21250,21250,25
|
|
20240718,102800,1033153550,21300,21250,21300,21250,14
|
|
20240718,102700,1032856000,21300,21400,21400,21300,962
|
|
20240718,102600,1012339100,21350,21350,21400,21350,192
|
|
20240718,102500,1008239850,21400,21400,21400,21350,16
|
|
20240718,102400,1007898150,21350,21350,21400,21350,178
|
|
20240718,102300,1004094400,21350,21350,21400,21350,124
|
|
20240718,102200,1001442000,21400,21350,21400,21350,154
|
|
20240718,102100,998154000,21400,21350,21400,21300,99
|
|
20240718,102000,996041750,21400,21350,21400,21350,655
|
|
20240718,101900,982057400,21350,21350,21350,21300,34
|
|
20240718,101800,981332800,21350,21300,21350,21300,42
|
|
20240718,101700,980438100,21300,21300,21300,21300,12
|
|
20240718,101600,980182500,21400,21300,21400,21300,438
|
|
20240718,101500,970831700,21250,21300,21300,21250,596
|
|
20240718,101400,958138050,21350,21300,21350,21300,38
|
|
20240718,101300,957327950,21250,21350,21350,21250,2
|
|
20240718,101200,957285350,21350,21300,21400,21250,406
|
|
20240718,101100,948631100,21250,21300,21300,21250,351
|
|
20240718,101000,941158150,21300,21300,21300,21250,29
|
|
20240718,100900,940541000,21300,21300,21350,21250,773
|
|
20240718,100800,924076950,21300,21300,21300,21250,56
|
|
20240718,100700,922886150,21300,21250,21300,21200,566
|
|
20240718,100600,910853200,21200,21200,21200,21200,41
|
|
20240718,100500,909984000,21200,21250,21250,21200,260
|
|
20240718,100400,904460300,21250,21250,21250,21200,71
|
|
20240718,100300,902954850,21250,21250,21250,21150,182
|
|
20240718,100200,899096150,21200,21200,21200,21150,634
|
|
20240718,100100,885666650,21200,21150,21200,21150,97
|
|
20240718,100000,883611500,21150,21200,21200,21100,131
|
|
20240718,095900,880840450,21200,21150,21200,21150,28
|
|
20240718,095800,880248200,21200,21150,21200,21100,1151
|
|
20240718,095700,855875500,21050,21100,21150,21050,982
|
|
20240718,095600,835148450,21050,21050,21100,21050,16
|
|
20240718,095500,834811500,21000,21000,21050,21000,75
|
|
20240718,095400,833233350,21050,21000,21050,20950,507
|
|
20240718,095300,822581850,21000,21000,21000,21000,1
|
|
20240718,095200,822560850,21000,20900,21050,20900,68
|
|
20240718,095100,821132900,20900,21000,21000,20900,248
|
|
20240718,095000,815947300,21000,20900,21000,20900,107
|
|
20240718,094900,813700400,20950,20900,20950,20900,132
|
|
20240718,094800,810936600,20900,20950,20950,20850,514
|
|
20240718,094700,800202800,20900,20900,20950,20900,337
|
|
20240718,094600,793144350,20950,21000,21000,20850,5790
|
|
20240718,094500,672114250,21000,20900,21000,20900,610
|
|
20240718,094400,659330600,21000,20900,21000,20850,3066
|
|
20240718,094300,595370500,20900,21000,21000,20900,221
|
|
20240718,094200,590739500,20900,21000,21000,20900,431
|
|
20240718,094100,581718600,21000,21000,21000,21000,2
|
|
20240718,094000,581676600,20900,21050,21050,20900,1862
|
|
20240718,093900,542748950,21050,21000,21050,20850,5912
|
|
20240718,093800,419164050,21000,21050,21050,21000,116
|
|
20240718,093700,416726550,21050,21000,21050,20950,238
|
|
20240718,093600,411728850,21000,21050,21050,21000,680
|
|
20240718,093500,397442500,21050,21100,21100,21050,136
|
|
20240718,093400,394579450,21050,21050,21050,21050,14
|
|
20240718,093300,394284750,21050,21100,21100,21000,74
|
|
20240718,093200,392727600,21100,21000,21100,20950,612
|
|
20240718,093100,379860700,21050,21000,21100,21000,682
|
|
20240718,093000,365521400,21050,21100,21100,21050,240
|
|
20240718,092900,360467750,21150,21150,21150,21150,116
|
|
20240718,092800,358014350,21100,21100,21150,21100,292
|
|
20240718,092700,351853100,21100,21200,21200,21100,101
|
|
20240718,092600,349718100,21200,21200,21200,21100,65
|
|
20240718,092500,348340200,21200,21150,21250,21100,1305
|
|
20240718,092400,320712650,21150,21250,21250,21150,175
|
|
20240718,092300,317002750,21250,21200,21250,21200,214
|
|
20240718,092200,312465650,21200,21150,21200,21150,2212
|
|
20240718,092100,265579950,21150,21100,21150,21100,337
|
|
20240718,092000,258458350,21100,21150,21150,21050,299
|
|
20240718,091900,252149450,21150,21050,21150,21050,352
|
|
20240718,091800,244725750,21050,21100,21100,21050,163
|
|
20240718,091700,241287550,21050,21100,21100,21050,112
|
|
20240718,091600,238929800,21100,21100,21150,21000,3356
|
|
20240718,091500,168384550,21100,21150,21150,21100,239
|
|
20240718,091400,163332150,21150,21100,21150,21100,827
|
|
20240718,091300,145880650,21100,21250,21250,21100,717
|
|
20240718,091200,130716600,21150,21200,21200,21150,371
|
|
20240718,091100,122851450,21250,21200,21250,21200,178
|
|
20240718,091000,119069350,21250,21150,21250,21150,201
|
|
20240718,090900,114808200,21150,21150,21150,21150,130
|
|
20240718,090800,112058700,21150,21150,21150,21100,189
|
|
20240718,090700,108067100,21200,21100,21200,21100,233
|
|
20240718,090600,103132700,21200,21200,21250,21100,746
|
|
20240718,090500,87347650,21350,21300,21350,21300,85
|
|
20240718,090400,85533900,21200,21300,21300,21200,259
|
|
20240718,090300,80024800,21300,21300,21350,21300,217
|
|
20240718,090200,75400800,21300,21350,21350,21150,414
|
|
20240718,090100,66599250,21150,21450,21450,21150,2119
|
|
20240718,090000,21520200,21450,21500,21500,21400,1001
|