612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,190800,33935682750,25450,25450,25450,25450,0
|
|
20240718,190700,33935682750,25450,25450,25450,25450,0
|
|
20240718,190600,33935682750,25450,25450,25450,25450,0
|
|
20240718,190500,33935682750,25450,25450,25450,25450,0
|
|
20240718,190400,33935682750,25450,25450,25450,25450,0
|
|
20240718,190300,33935682750,25450,25450,25450,25450,0
|
|
20240718,190200,33935682750,25450,25450,25450,25450,0
|
|
20240718,190100,33935682750,25450,25450,25450,25450,0
|
|
20240718,190000,33935682750,25450,25450,25450,25450,0
|
|
20240718,185900,33935682750,25450,25450,25450,25450,0
|
|
20240718,185800,33935682750,25450,25450,25450,25450,0
|
|
20240718,185700,33935682750,25450,25450,25450,25450,0
|
|
20240718,185600,33935682750,25450,25450,25450,25450,0
|
|
20240718,185500,33935682750,25450,25450,25450,25450,0
|
|
20240718,185400,33935682750,25450,25450,25450,25450,0
|
|
20240718,185300,33935682750,25450,25450,25450,25450,0
|
|
20240718,185200,33935682750,25450,25450,25450,25450,0
|
|
20240718,185100,33935682750,25450,25450,25450,25450,0
|
|
20240718,185000,33935682750,25450,25450,25450,25450,0
|
|
20240718,184900,33935682750,25450,25450,25450,25450,0
|
|
20240718,184800,33935682750,25450,25450,25450,25450,0
|
|
20240718,184700,33935682750,25450,25450,25450,25450,0
|
|
20240718,184600,33935682750,25450,25450,25450,25450,0
|
|
20240718,184500,33935682750,25450,25450,25450,25450,0
|
|
20240718,184400,33935682750,25450,25450,25450,25450,0
|
|
20240718,184300,33935682750,25450,25450,25450,25450,0
|
|
20240718,184200,33935682750,25450,25450,25450,25450,0
|
|
20240718,184100,33935682750,25450,25450,25450,25450,0
|
|
20240718,184000,33935682750,25450,25450,25450,25450,0
|
|
20240718,183900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,183800,33935682750,25450,25450,25450,25450,0
|
|
20240718,183700,33935682750,25450,25450,25450,25450,0
|
|
20240718,183600,33935682750,25450,25450,25450,25450,0
|
|
20240718,183500,33935682750,25450,25450,25450,25450,0
|
|
20240718,183400,33935682750,25450,25450,25450,25450,0
|
|
20240718,183300,33935682750,25450,25450,25450,25450,0
|
|
20240718,183200,33935682750,25450,25450,25450,25450,0
|
|
20240718,183100,33935682750,25450,25450,25450,25450,0
|
|
20240718,183000,33935682750,25450,25450,25450,25450,0
|
|
20240718,182900,33935682750,25450,25450,25450,25450,0
|
|
20240718,182800,33935682750,25450,25450,25450,25450,0
|
|
20240718,182700,33935682750,25450,25450,25450,25450,0
|
|
20240718,182600,33935682750,25450,25450,25450,25450,0
|
|
20240718,182500,33935682750,25450,25450,25450,25450,0
|
|
20240718,182400,33935682750,25450,25450,25450,25450,0
|
|
20240718,182300,33935682750,25450,25450,25450,25450,0
|
|
20240718,182200,33935682750,25450,25450,25450,25450,0
|
|
20240718,182100,33935682750,25450,25450,25450,25450,0
|
|
20240718,182000,33935682750,25450,25450,25450,25450,0
|
|
20240718,181900,33935682750,25450,25450,25450,25450,0
|
|
20240718,181800,33935682750,25450,25450,25450,25450,0
|
|
20240718,181700,33935682750,25450,25450,25450,25450,0
|
|
20240718,181600,33935682750,25450,25450,25450,25450,0
|
|
20240718,181500,33935682750,25450,25450,25450,25450,0
|
|
20240718,181400,33935682750,25450,25450,25450,25450,0
|
|
20240718,181300,33935682750,25450,25450,25450,25450,0
|
|
20240718,181200,33935682750,25450,25450,25450,25450,0
|
|
20240718,181100,33935682750,25450,25450,25450,25450,0
|
|
20240718,181000,33935682750,25450,25450,25450,25450,0
|
|
20240718,180900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,180800,33935682750,25450,25450,25450,25450,0
|
|
20240718,180700,33935682750,25450,25450,25450,25450,0
|
|
20240718,180600,33935682750,25450,25450,25450,25450,0
|
|
20240718,180500,33935682750,25450,25450,25450,25450,0
|
|
20240718,180400,33935682750,25450,25450,25450,25450,0
|
|
20240718,180300,33935682750,25450,25450,25450,25450,0
|
|
20240718,180200,33935682750,25450,25450,25450,25450,0
|
|
20240718,180100,33935682750,25450,25450,25450,25450,0
|
|
20240718,180000,33935682750,25450,25450,25450,25450,0
|
|
20240718,175900,33935682750,25450,25450,25450,25450,0
|
|
20240718,175800,33935682750,25450,25450,25450,25450,0
|
|
20240718,175700,33935682750,25450,25450,25450,25450,0
|
|
20240718,175600,33935682750,25450,25450,25450,25450,0
|
|
20240718,175500,33935682750,25450,25450,25450,25450,0
|
|
20240718,175400,33935682750,25450,25450,25450,25450,0
|
|
20240718,175300,33935682750,25450,25450,25450,25450,0
|
|
20240718,175200,33935682750,25450,25450,25450,25450,0
|
|
20240718,175100,33935682750,25450,25450,25450,25450,0
|
|
20240718,175000,33935682750,25450,25450,25450,25450,0
|
|
20240718,174900,33935682750,25450,25450,25450,25450,0
|
|
20240718,174800,33935682750,25450,25450,25450,25450,0
|
|
20240718,174700,33935682750,25450,25450,25450,25450,0
|
|
20240718,174600,33935682750,25450,25450,25450,25450,0
|
|
20240718,174500,33935682750,25450,25450,25450,25450,0
|
|
20240718,174400,33935682750,25450,25450,25450,25450,0
|
|
20240718,174300,33935682750,25450,25450,25450,25450,0
|
|
20240718,174200,33935682750,25450,25450,25450,25450,0
|
|
20240718,174100,33935682750,25450,25450,25450,25450,0
|
|
20240718,174000,33935682750,25450,25450,25450,25450,0
|
|
20240718,173900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,173800,33935682750,25450,25450,25450,25450,0
|
|
20240718,173700,33935682750,25450,25450,25450,25450,0
|
|
20240718,173600,33935682750,25450,25450,25450,25450,0
|
|
20240718,173500,33935682750,25450,25450,25450,25450,0
|
|
20240718,173400,33935682750,25450,25450,25450,25450,0
|
|
20240718,173300,33935682750,25450,25450,25450,25450,0
|
|
20240718,173200,33935682750,25450,25450,25450,25450,0
|
|
20240718,173100,33935682750,25450,25450,25450,25450,0
|
|
20240718,173000,33935682750,25450,25450,25450,25450,0
|
|
20240718,172900,33935682750,25450,25450,25450,25450,0
|
|
20240718,172800,33935682750,25450,25450,25450,25450,0
|
|
20240718,172700,33935682750,25450,25450,25450,25450,0
|
|
20240718,172600,33935682750,25450,25450,25450,25450,0
|
|
20240718,172500,33935682750,25450,25450,25450,25450,0
|
|
20240718,172400,33935682750,25450,25450,25450,25450,0
|
|
20240718,172300,33935682750,25450,25450,25450,25450,0
|
|
20240718,172200,33935682750,25450,25450,25450,25450,0
|
|
20240718,172100,33935682750,25450,25450,25450,25450,0
|
|
20240718,172000,33935682750,25450,25450,25450,25450,0
|
|
20240718,171900,33935682750,25450,25450,25450,25450,0
|
|
20240718,171800,33935682750,25450,25450,25450,25450,0
|
|
20240718,171700,33935682750,25450,25450,25450,25450,0
|
|
20240718,171600,33935682750,25450,25450,25450,25450,0
|
|
20240718,171500,33935682750,25450,25450,25450,25450,0
|
|
20240718,171400,33935682750,25450,25450,25450,25450,0
|
|
20240718,171300,33935682750,25450,25450,25450,25450,0
|
|
20240718,171200,33935682750,25450,25450,25450,25450,0
|
|
20240718,171100,33935682750,25450,25450,25450,25450,0
|
|
20240718,171000,33935682750,25450,25450,25450,25450,0
|
|
20240718,170900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,170800,33935682750,25450,25450,25450,25450,0
|
|
20240718,170700,33935682750,25450,25450,25450,25450,0
|
|
20240718,170600,33935682750,25450,25450,25450,25450,0
|
|
20240718,170500,33935682750,25450,25450,25450,25450,0
|
|
20240718,170400,33935682750,25450,25450,25450,25450,0
|
|
20240718,170300,33935682750,25450,25450,25450,25450,0
|
|
20240718,170200,33935682750,25450,25450,25450,25450,0
|
|
20240718,170100,33935682750,25450,25450,25450,25450,0
|
|
20240718,170000,33935682750,25450,25450,25450,25450,0
|
|
20240718,165900,33935682750,25450,25450,25450,25450,0
|
|
20240718,165800,33935682750,25450,25450,25450,25450,0
|
|
20240718,165700,33935682750,25450,25450,25450,25450,0
|
|
20240718,165600,33935682750,25450,25450,25450,25450,0
|
|
20240718,165500,33935682750,25450,25450,25450,25450,0
|
|
20240718,165400,33935682750,25450,25450,25450,25450,0
|
|
20240718,165300,33935682750,25450,25450,25450,25450,0
|
|
20240718,165200,33935682750,25450,25450,25450,25450,0
|
|
20240718,165100,33935682750,25450,25450,25450,25450,0
|
|
20240718,165000,33935682750,25450,25450,25450,25450,0
|
|
20240718,164900,33935682750,25450,25450,25450,25450,0
|
|
20240718,164800,33935682750,25450,25450,25450,25450,0
|
|
20240718,164700,33935682750,25450,25450,25450,25450,0
|
|
20240718,164600,33935682750,25450,25450,25450,25450,0
|
|
20240718,164500,33935682750,25450,25450,25450,25450,0
|
|
20240718,164400,33935682750,25450,25450,25450,25450,0
|
|
20240718,164300,33935682750,25450,25450,25450,25450,0
|
|
20240718,164200,33935682750,25450,25450,25450,25450,0
|
|
20240718,164100,33935682750,25450,25450,25450,25450,0
|
|
20240718,164000,33935682750,25450,25450,25450,25450,0
|
|
20240718,163900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,163800,33935682750,25450,25450,25450,25450,0
|
|
20240718,163700,33935682750,25450,25450,25450,25450,0
|
|
20240718,163600,33935682750,25450,25450,25450,25450,0
|
|
20240718,163500,33935682750,25450,25450,25450,25450,0
|
|
20240718,163400,33935682750,25450,25450,25450,25450,0
|
|
20240718,163300,33935682750,25450,25450,25450,25450,0
|
|
20240718,163200,33935682750,25450,25450,25450,25450,0
|
|
20240718,163100,33935682750,25450,25450,25450,25450,0
|
|
20240718,163000,33935682750,25450,25450,25450,25450,0
|
|
20240718,162900,33935682750,25450,25450,25450,25450,0
|
|
20240718,162800,33935682750,25450,25450,25450,25450,0
|
|
20240718,162700,33935682750,25450,25450,25450,25450,0
|
|
20240718,162600,33935682750,25450,25450,25450,25450,0
|
|
20240718,162500,33935682750,25450,25450,25450,25450,0
|
|
20240718,162400,33935682750,25450,25450,25450,25450,0
|
|
20240718,162300,33935682750,25450,25450,25450,25450,0
|
|
20240718,162200,33935682750,25450,25450,25450,25450,0
|
|
20240718,162100,33935682750,25450,25450,25450,25450,0
|
|
20240718,162000,33935682750,25450,25450,25450,25450,0
|
|
20240718,161900,33935682750,25450,25450,25450,25450,0
|
|
20240718,161800,33935682750,25450,25450,25450,25450,0
|
|
20240718,161700,33935682750,25450,25450,25450,25450,0
|
|
20240718,161600,33935682750,25450,25450,25450,25450,0
|
|
20240718,161500,33935682750,25450,25450,25450,25450,0
|
|
20240718,161400,33935682750,25450,25450,25450,25450,0
|
|
20240718,161300,33935682750,25450,25450,25450,25450,0
|
|
20240718,161200,33935682750,25450,25450,25450,25450,0
|
|
20240718,161100,33935682750,25450,25450,25450,25450,0
|
|
20240718,161000,33935682750,25450,25450,25450,25450,0
|
|
20240718,160900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,160800,33935682750,25450,25450,25450,25450,0
|
|
20240718,160700,33935682750,25450,25450,25450,25450,0
|
|
20240718,160600,33935682750,25450,25450,25450,25450,0
|
|
20240718,160500,33935682750,25450,25450,25450,25450,0
|
|
20240718,160400,33935682750,25450,25450,25450,25450,0
|
|
20240718,160300,33935682750,25450,25450,25450,25450,0
|
|
20240718,160200,33935682750,25450,25450,25450,25450,0
|
|
20240718,160100,33935682750,25450,25450,25450,25450,0
|
|
20240718,160000,33935682750,25450,25450,25450,25450,0
|
|
20240718,155900,33935682750,25450,25450,25450,25450,0
|
|
20240718,155800,33935682750,25450,25450,25450,25450,0
|
|
20240718,155700,33935682750,25450,25450,25450,25450,0
|
|
20240718,155600,33935682750,25450,25450,25450,25450,0
|
|
20240718,155500,33935682750,25450,25450,25450,25450,0
|
|
20240718,155400,33935682750,25450,25450,25450,25450,0
|
|
20240718,155300,33935682750,25450,25450,25450,25450,0
|
|
20240718,155200,33935682750,25450,25450,25450,25450,0
|
|
20240718,155100,33935682750,25450,25450,25450,25450,0
|
|
20240718,155000,33935682750,25450,25450,25450,25450,0
|
|
20240718,154900,33935682750,25450,25450,25450,25450,0
|
|
20240718,154800,33935682750,25450,25450,25450,25450,0
|
|
20240718,154700,33935682750,25450,25450,25450,25450,0
|
|
20240718,154600,33935682750,25450,25450,25450,25450,0
|
|
20240718,154500,33935682750,25450,25450,25450,25450,0
|
|
20240718,154400,33935682750,25450,25450,25450,25450,0
|
|
20240718,154300,33935682750,25450,25450,25450,25450,0
|
|
20240718,154200,33935682750,25450,25450,25450,25450,0
|
|
20240718,154100,33935682750,25450,25450,25450,25450,0
|
|
20240718,154000,33935682750,25450,25450,25450,25450,0
|
|
20240718,153900,33935682750,25450,25450,25450,25450,78587
|
|
20240718,153800,33935682750,25450,25450,25450,25450,0
|
|
20240718,153700,33935682750,25450,25450,25450,25450,0
|
|
20240718,153600,33935682750,25450,25450,25450,25450,0
|
|
20240718,153500,33935682750,25450,25450,25450,25450,0
|
|
20240718,153400,33935682750,25450,25450,25450,25450,0
|
|
20240718,153300,33935682750,25450,25450,25450,25450,0
|
|
20240718,153200,33935682750,25450,25450,25450,25450,0
|
|
20240718,153100,33935682750,25450,25450,25450,25450,0
|
|
20240718,153000,33935682750,25450,25450,25450,25450,78587
|
|
20240718,152900,31935643600,25450,25450,25450,25450,0
|
|
20240718,152800,31935643600,25450,25450,25450,25450,0
|
|
20240718,152700,31935643600,25450,25450,25450,25450,0
|
|
20240718,152600,31935643600,25450,25450,25450,25450,0
|
|
20240718,152500,31935643600,25450,25450,25450,25450,0
|
|
20240718,152400,31935643600,25450,25450,25450,25450,0
|
|
20240718,152300,31935643600,25450,25450,25450,25450,0
|
|
20240718,152200,31935643600,25450,25450,25450,25450,0
|
|
20240718,152100,31935643600,25450,25450,25450,25450,0
|
|
20240718,152000,31935643600,25450,25450,25450,25450,0
|
|
20240718,151900,31935643600,25450,25450,25500,25400,18285
|
|
20240718,151800,31470600650,25400,25450,25450,25400,3820
|
|
20240718,151700,31373403550,25450,25450,25450,25400,1615
|
|
20240718,151600,31332317900,25450,25450,25450,25400,513
|
|
20240718,151500,31319270600,25450,25450,25450,25350,2128
|
|
20240718,151400,31265174700,25450,25400,25450,25300,8859
|
|
20240718,151300,31040558000,25450,25400,25450,25350,2643
|
|
20240718,151200,30973424650,25400,25350,25400,25350,666
|
|
20240718,151100,30956525450,25300,25400,25400,25300,3240
|
|
20240718,151000,30874388500,25400,25300,25400,25300,2442
|
|
20240718,150900,30812484850,25350,25350,25350,25300,2148
|
|
20240718,150800,30758112300,25350,25300,25350,25250,2010
|
|
20240718,150700,30707205550,25300,25300,25300,25250,3430
|
|
20240718,150600,30620433500,25300,25300,25300,25250,876
|
|
20240718,150500,30598273450,25300,25250,25300,25250,1107
|
|
20240718,150400,30570274150,25250,25350,25350,25250,5260
|
|
20240718,150300,30437183250,25350,25350,25350,25300,594
|
|
20240718,150200,30422125400,25350,25350,25350,25300,979
|
|
20240718,150100,30397308300,25350,25350,25350,25300,989
|
|
20240718,150000,30372241200,25350,25350,25400,25350,1549
|
|
20240718,145900,30332972000,25350,25300,25350,25300,1273
|
|
20240718,145800,30300717800,25350,25400,25400,25300,2229
|
|
20240718,145700,30244211850,25350,25400,25400,25350,4621
|
|
20240718,145600,30127031400,25400,25400,25400,25350,1392
|
|
20240718,145500,30091674700,25400,25350,25400,25350,1082
|
|
20240718,145400,30064191950,25400,25400,25400,25350,1140
|
|
20240718,145300,30035239250,25350,25400,25400,25350,921
|
|
20240718,145200,30011849300,25400,25400,25400,25400,712
|
|
20240718,145100,29993764500,25400,25400,25400,25350,1203
|
|
20240718,145000,29963208350,25400,25400,25400,25350,1008
|
|
20240718,144900,29937606900,25400,25350,25400,25350,405
|
|
20240718,144800,29927320150,25400,25400,25400,25350,1206
|
|
20240718,144700,29896689200,25400,25350,25450,25350,1688
|
|
20240718,144600,29853815600,25350,25400,25450,25350,11099
|
|
20240718,144500,29572129500,25400,25400,25400,25350,736
|
|
20240718,144400,29553440600,25400,25400,25400,25350,645
|
|
20240718,144300,29537057650,25400,25400,25400,25350,951
|
|
20240718,144200,29512905700,25400,25400,25400,25350,1116
|
|
20240718,144100,29484569400,25400,25350,25400,25300,6121
|
|
20240718,144000,29329235050,25350,25300,25350,25300,604
|
|
20240718,143900,29313932950,25300,25350,25350,25250,785
|
|
20240718,143800,29294068400,25300,25300,25350,25250,776
|
|
20240718,143700,29274418800,25350,25300,25350,25250,881
|
|
20240718,143600,29252114750,25250,25300,25350,25250,1126
|
|
20240718,143500,29223647250,25300,25300,25300,25250,636
|
|
20240718,143400,29207557450,25300,25300,25300,25250,1204
|
|
20240718,143300,29177096300,25300,25350,25350,25250,605
|
|
20240718,143200,29161780850,25350,25250,25350,25250,2457
|
|
20240718,143100,29099668600,25350,25300,25350,25250,1475
|
|
20240718,143000,29062362550,25300,25250,25350,25250,2170
|
|
20240718,142900,29007546450,25250,25350,25350,25250,845
|
|
20240718,142800,28986143500,25300,25300,25350,25300,658
|
|
20240718,142700,28969471450,25300,25300,25350,25250,549
|
|
20240718,142600,28955568050,25300,25350,25350,25250,1633
|
|
20240718,142500,28914260550,25250,25350,25350,25200,4696
|
|
20240718,142400,28795650750,25350,25300,25350,25250,1049
|
|
20240718,142300,28769120950,25250,25300,25300,25250,686
|
|
20240718,142200,28751765500,25300,25300,25300,25250,635
|
|
20240718,142100,28735700350,25300,25300,25350,25250,777
|
|
20240718,142000,28716040300,25300,25250,25350,25250,731
|
|
20240718,141900,28697552300,25250,25300,25350,25250,1499
|
|
20240718,141800,28659639250,25300,25250,25300,25200,5138
|
|
20240718,141700,28529876150,25300,25300,25300,25250,525
|
|
20240718,141600,28516595600,25250,25250,25350,25250,1170
|
|
20240718,141500,28486979000,25350,25350,25350,25250,1061
|
|
20240718,141400,28460128550,25350,25300,25350,25300,754
|
|
20240718,141300,28441046350,25300,25350,25400,25300,5044
|
|
20240718,141200,28313370650,25350,25350,25350,25300,1296
|
|
20240718,141100,28280523250,25350,25350,25350,25300,1889
|
|
20240718,141000,28232647250,25350,25350,25350,25300,732
|
|
20240718,140900,28214094150,25350,25300,25350,25250,2059
|
|
20240718,140800,28162001150,25300,25300,25350,25250,1157
|
|
20240718,140700,28132715450,25300,25300,25350,25300,1035
|
|
20240718,140600,28106523850,25300,25300,25300,25250,1029
|
|
20240718,140500,28080490950,25300,25300,25350,25250,1518
|
|
20240718,140400,28042084800,25300,25300,25350,25300,497
|
|
20240718,140300,28029509200,25300,25300,25350,25250,1425
|
|
20240718,140200,27993452900,25350,25250,25350,25250,1449
|
|
20240718,140100,27956805050,25250,25300,25350,25200,1655
|
|
20240718,140000,27914978700,25300,25300,25300,25250,532
|
|
20240718,135900,27901519150,25300,25300,25350,25250,561
|
|
20240718,135800,27887325400,25300,25250,25300,25200,1257
|
|
20240718,135700,27855554000,25250,25300,25300,25200,1096
|
|
20240718,135600,27827861500,25250,25250,25300,25200,895
|
|
20240718,135500,27805258900,25250,25250,25300,25200,1470
|
|
20240718,135400,27768130000,25250,25250,25250,25200,731
|
|
20240718,135300,27749684050,25250,25250,25250,25200,958
|
|
20240718,135200,27725495050,25250,25250,25250,25200,3004
|
|
20240718,135100,27649654050,25250,25250,25250,25200,673
|
|
20240718,135000,27632667500,25200,25250,25250,25200,1277
|
|
20240718,134900,27600446050,25250,25250,25250,25200,932
|
|
20240718,134800,27576925500,25250,25300,25300,25250,4551
|
|
20240718,134700,27461954500,25300,25300,25300,25250,1808
|
|
20240718,134600,27416222200,25250,25300,25300,25250,596
|
|
20240718,134500,27401153750,25300,25300,25300,25250,774
|
|
20240718,134400,27381578800,25300,25300,25300,25250,715
|
|
20240718,134300,27363499100,25300,25300,25300,25250,1510
|
|
20240718,134200,27325337250,25300,25250,25300,25250,758
|
|
20240718,134100,27306172500,25300,25300,25300,25250,904
|
|
20240718,134000,27283314850,25300,25300,25300,25250,1019
|
|
20240718,133900,27257556800,25250,25300,25300,25250,525
|
|
20240718,133800,27244275500,25300,25300,25300,25250,515
|
|
20240718,133700,27231251200,25300,25300,25300,25250,883
|
|
20240718,133600,27208919600,25300,25300,25300,25250,558
|
|
20240718,133500,27194805400,25300,25300,25300,25250,2448
|
|
20240718,133400,27132932000,25250,25250,25300,25250,644
|
|
20240718,133300,27116642500,25250,25350,25350,25250,5783
|
|
20240718,133200,26970338250,25300,25350,25350,25300,599
|
|
20240718,133100,26955160600,25350,25350,25350,25350,851
|
|
20240718,133000,26933587750,25350,25350,25350,25300,527
|
|
20240718,132900,26920229350,25350,25350,25350,25300,631
|
|
20240718,132800,26904240850,25350,25250,25350,25250,8735
|
|
20240718,132700,26683598900,25300,25300,25350,25250,3112
|
|
20240718,132600,26604856650,25300,25300,25300,25300,1874
|
|
20240718,132500,26557444450,25300,25250,25300,25250,1067
|
|
20240718,132400,26530464350,25300,25300,25300,25250,941
|
|
20240718,132300,26506658000,25300,25300,25300,25250,900
|
|
20240718,132200,26483902650,25250,25300,25300,25250,1273
|
|
20240718,132100,26451724600,25300,25300,25300,25300,622
|
|
20240718,132000,26435988000,25300,25300,25300,25250,474
|
|
20240718,131900,26424001250,25250,25300,25300,25250,596
|
|
20240718,131800,26408923800,25300,25300,25300,25250,1389
|
|
20240718,131700,26373794850,25300,25300,25300,25250,628
|
|
20240718,131600,26357911450,25300,25300,25300,25250,719
|
|
20240718,131500,26339722900,25300,25300,25300,25250,1057
|
|
20240718,131400,26312983350,25300,25350,25350,25250,583
|
|
20240718,131300,26298232300,25350,25400,25400,25300,5319
|
|
20240718,131200,26163601900,25350,25350,25400,25350,950
|
|
20240718,131100,26139518400,25350,25300,25350,25300,741
|
|
20240718,131000,26120734150,25350,25350,25350,25300,801
|
|
20240718,130900,26100428850,25350,25350,25400,25350,754
|
|
20240718,130800,26081299300,25400,25350,25400,25300,796
|
|
20240718,130700,26061110100,25350,25300,25350,25300,533
|
|
20240718,130600,26047598800,25350,25400,25400,25300,693
|
|
20240718,130500,26030023400,25300,25350,25400,25300,706
|
|
20240718,130400,26012125100,25350,25350,25350,25300,731
|
|
20240718,130300,25993595750,25350,25350,25350,25300,3607
|
|
20240718,130200,25902316750,25350,25300,25350,25300,659
|
|
20240718,130100,25885612150,25350,25350,25350,25300,645
|
|
20240718,130000,25869262500,25350,25400,25400,25300,9349
|
|
20240718,125900,25632264600,25400,25400,25450,25350,687
|
|
20240718,125800,25614810800,25450,25450,25450,25350,1421
|
|
20240718,125700,25578683450,25450,25400,25450,25400,2573
|
|
20240718,125600,25513324950,25400,25400,25450,25350,651
|
|
20240718,125500,25496785600,25400,25450,25450,25400,962
|
|
20240718,125400,25472321850,25450,25400,25450,25350,1236
|
|
20240718,125300,25440916750,25400,25400,25400,25350,1035
|
|
20240718,125200,25414630200,25400,25400,25400,25400,665
|
|
20240718,125100,25397739200,25400,25400,25450,25350,687
|
|
20240718,125000,25380290050,25400,25450,25450,25400,3370
|
|
20240718,124900,25294670550,25450,25450,25450,25400,865
|
|
20240718,124800,25272657050,25450,25450,25450,25400,2080
|
|
20240718,124700,25219721100,25450,25450,25450,25400,362
|
|
20240718,124600,25210511650,25450,25400,25450,25400,1042
|
|
20240718,124500,25184002000,25400,25400,25400,25350,865
|
|
20240718,124400,25162031150,25400,25400,25450,25350,1226
|
|
20240718,124300,25130876700,25400,25400,25450,25400,3675
|
|
20240718,124200,25037485700,25450,25400,25450,25350,7046
|
|
20240718,124100,24858488800,25400,25400,25400,25350,1301
|
|
20240718,124000,24825446250,25400,25400,25400,25350,1171
|
|
20240718,123900,24795730700,25400,25400,25400,25350,941
|
|
20240718,123800,24771830850,25400,25400,25400,25350,776
|
|
20240718,123700,24752132800,25400,25350,25400,25300,1219
|
|
20240718,123600,24721220100,25350,25300,25350,25300,1032
|
|
20240718,123500,24695066650,25300,25350,25350,25300,939
|
|
20240718,123400,24671287250,25350,25300,25350,25300,922
|
|
20240718,123300,24647917500,25350,25350,25350,25300,658
|
|
20240718,123200,24631241250,25350,25350,25350,25300,461
|
|
20240718,123100,24619556550,25350,25350,25400,25300,3827
|
|
20240718,123000,24522544950,25400,25350,25400,25300,906
|
|
20240718,122900,24499567500,25350,25350,25350,25300,480
|
|
20240718,122800,24487400250,25350,25400,25400,25350,512
|
|
20240718,122700,24474420350,25350,25350,25400,25300,829
|
|
20240718,122600,24453400150,25350,25350,25350,25300,4439
|
|
20240718,122500,24341014050,25400,25350,25400,25300,1075
|
|
20240718,122400,24313749100,25350,25350,25350,25300,962
|
|
20240718,122300,24289363700,25350,25350,25350,25300,1116
|
|
20240718,122200,24261111100,25300,25350,25350,25300,236
|
|
20240718,122100,24255128850,25350,25350,25350,25350,930
|
|
20240718,122000,24231553350,25350,25350,25350,25300,1306
|
|
20240718,121900,24198487500,25350,25350,25350,25300,667
|
|
20240718,121800,24181579650,25350,25350,25350,25300,264
|
|
20240718,121700,24174887350,25350,25350,25350,25300,1278
|
|
20240718,121600,24142496700,25350,25350,25350,25300,1189
|
|
20240718,121500,24112358750,25350,25350,25350,25300,722
|
|
20240718,121400,24094056200,25350,25300,25350,25300,1310
|
|
20240718,121300,24060856500,25300,25300,25350,25300,342
|
|
20240718,121200,24052190750,25350,25400,25400,25300,3927
|
|
20240718,121100,23952675250,25400,25350,25400,25300,1194
|
|
20240718,121000,23922409500,25350,25300,25400,25300,493
|
|
20240718,120900,23909911750,25350,25350,25400,25300,1057
|
|
20240718,120800,23883116700,25350,25300,25350,25300,1087
|
|
20240718,120700,23855604000,25350,25350,25350,25300,494
|
|
20240718,120600,23843081200,25350,25350,25350,25300,2745
|
|
20240718,120500,23773498550,25350,25350,25350,25300,130
|
|
20240718,120400,23770203100,25350,25350,25350,25350,1177
|
|
20240718,120300,23740366150,25300,25350,25350,25300,277
|
|
20240718,120200,23733344300,25350,25350,25350,25350,105
|
|
20240718,120100,23730682550,25350,25350,25350,25300,895
|
|
20240718,120000,23707996550,25300,25350,25350,25300,561
|
|
20240718,115900,23693775350,25350,25350,25350,25250,3764
|
|
20240718,115800,23598510200,25350,25350,25350,25300,329
|
|
20240718,115700,23590171150,25350,25350,25350,25300,519
|
|
20240718,115600,23577014550,25350,25350,25350,25300,3651
|
|
20240718,115500,23484592100,25300,25350,25400,25300,7636
|
|
20240718,115400,23291009950,25400,25400,25400,25350,2684
|
|
20240718,115300,23222941850,25400,25400,25400,25350,1355
|
|
20240718,115200,23188539800,25400,25350,25400,25350,308
|
|
20240718,115100,23180718400,25400,25400,25400,25350,1220
|
|
20240718,115000,23149736700,25400,25400,25400,25350,1543
|
|
20240718,114900,23110600550,25400,25400,25400,25350,520
|
|
20240718,114800,23097392700,25400,25400,25400,25350,885
|
|
20240718,114700,23074913800,25400,25400,25400,25350,661
|
|
20240718,114600,23058124450,25400,25350,25400,25350,1115
|
|
20240718,114500,23029803500,25400,25400,25400,25350,626
|
|
20240718,114400,23013920900,25350,25350,25400,25350,680
|
|
20240718,114300,22996660250,25400,25400,25400,25350,1322
|
|
20240718,114200,22963090000,25400,25400,25400,25350,224
|
|
20240718,114100,22957400900,25400,25350,25400,25350,1403
|
|
20240718,114000,22921780750,25400,25400,25400,25350,449
|
|
20240718,113900,22910381900,25400,25400,25400,25350,494
|
|
20240718,113800,22897844650,25400,25350,25400,25350,1928
|
|
20240718,113700,22848919750,25350,25300,25350,25300,2336
|
|
20240718,113600,22789803050,25300,25350,25350,25300,3604
|
|
20240718,113500,22698563900,25350,25350,25350,25300,965
|
|
20240718,113400,22674134450,25350,25350,25400,25350,6155
|
|
20240718,113300,22518097600,25400,25400,25400,25350,2766
|
|
20240718,113200,22447918650,25400,25400,25400,25350,514
|
|
20240718,113100,22434868100,25400,25400,25400,25350,1163
|
|
20240718,113000,22405335400,25400,25400,25400,25350,585
|
|
20240718,112900,22390476500,25350,25400,25400,25350,684
|
|
20240718,112800,22373109950,25400,25350,25400,25350,950
|
|
20240718,112700,22348980100,25400,25400,25400,25350,1391
|
|
20240718,112600,22313649000,25400,25400,25400,25350,3707
|
|
20240718,112500,22219642350,25400,25450,25450,25350,5749
|
|
20240718,112400,22073614100,25450,25450,25450,25400,584
|
|
20240718,112300,22058752150,25450,25400,25450,25400,1095
|
|
20240718,112200,22030888650,25450,25450,25450,25400,1517
|
|
20240718,112100,21992283150,25450,25450,25450,25400,611
|
|
20240718,112000,21976750050,25450,25450,25450,25400,1136
|
|
20240718,111900,21947844850,25400,25450,25450,25400,736
|
|
20240718,111800,21929140350,25450,25400,25450,25350,2910
|
|
20240718,111700,21855206700,25400,25400,25400,25350,837
|
|
20240718,111600,21833955850,25400,25400,25400,25350,703
|
|
20240718,111500,21816111450,25400,25400,25400,25350,1440
|
|
20240718,111400,21779536800,25400,25400,25400,25350,776
|
|
20240718,111300,21759843950,25400,25350,25400,25300,3754
|
|
20240718,111200,21664680150,25350,25350,25350,25300,1308
|
|
20240718,111100,21631523500,25300,25350,25350,25300,1413
|
|
20240718,111000,21595706050,25350,25300,25350,25300,2672
|
|
20240718,110900,21528036100,25350,25300,25350,25300,515
|
|
20240718,110800,21514981200,25350,25350,25350,25300,1320
|
|
20240718,110700,21481536600,25350,25350,25350,25300,1197
|
|
20240718,110600,21451206750,25350,25350,25350,25300,843
|
|
20240718,110500,21429836750,25350,25350,25350,25300,1103
|
|
20240718,110400,21401878250,25350,25300,25350,25300,421
|
|
20240718,110300,21391209800,25350,25300,25400,25300,3205
|
|
20240718,110200,21310046500,25350,25400,25400,25300,3215
|
|
20240718,110100,21228586300,25400,25400,25400,25350,1532
|
|
20240718,110000,21189734450,25400,25350,25400,25300,1640
|
|
20240718,105900,21148157250,25350,25350,25400,25300,2871
|
|
20240718,105800,21075406100,25300,25400,25400,25300,3964
|
|
20240718,105700,20974895100,25400,25450,25450,25350,9783
|
|
20240718,105600,20726386350,25400,25450,25450,25400,796
|
|
20240718,105500,20706130700,25450,25450,25500,25400,996
|
|
20240718,105400,20680784800,25450,25450,25500,25400,1413
|
|
20240718,105300,20644814500,25450,25400,25450,25400,1786
|
|
20240718,105200,20599367400,25450,25450,25450,25400,1126
|
|
20240718,105100,20570712950,25400,25400,25450,25400,534
|
|
20240718,105000,20557127650,25450,25450,25450,25400,1214
|
|
20240718,104900,20526248450,25400,25450,25450,25400,1609
|
|
20240718,104800,20485349600,25450,25400,25450,25400,2080
|
|
20240718,104700,20432496750,25400,25450,25450,25400,1459
|
|
20240718,104600,20395374300,25450,25450,25450,25400,800
|
|
20240718,104500,20375020000,25450,25400,25450,25400,1039
|
|
20240718,104400,20348584350,25450,25400,25450,25400,1118
|
|
20240718,104300,20320162650,25450,25400,25450,25400,714
|
|
20240718,104200,20302011650,25450,25400,25450,25400,2053
|
|
20240718,104100,20249822550,25400,25400,25450,25350,1772
|
|
20240718,104000,20204838450,25300,25500,25500,25300,12176
|
|
20240718,103900,19895932100,25500,25450,25500,25400,12597
|
|
20240718,103800,19575851700,25450,25450,25500,25400,4601
|
|
20240718,103700,19458755150,25450,25550,25550,25450,13183
|
|
20240718,103600,19122551800,25500,25500,25550,25500,1403
|
|
20240718,103500,19086712950,25550,25550,25600,25500,4966
|
|
20240718,103400,18959833200,25550,25550,25550,25500,2178
|
|
20240718,103300,18904212650,25550,25550,25600,25500,1318
|
|
20240718,103200,18870527050,25550,25550,25550,25500,1632
|
|
20240718,103100,18828833800,25550,25550,25600,25500,961
|
|
20240718,103000,18804280550,25500,25500,25550,25500,839
|
|
20240718,102900,18782846750,25550,25550,25550,25500,2200
|
|
20240718,102800,18726684000,25550,25600,25600,25500,1537
|
|
20240718,102700,18687428950,25600,25550,25600,25500,9963
|
|
20240718,102600,18432870600,25500,25550,25550,25500,1251
|
|
20240718,102500,18400953200,25550,25550,25550,25500,1969
|
|
20240718,102400,18350720200,25500,25500,25550,25500,2078
|
|
20240718,102300,18297633050,25550,25500,25550,25500,1593
|
|
20240718,102200,18256947100,25500,25500,25600,25450,5466
|
|
20240718,102100,18117451300,25500,25450,25500,25450,1236
|
|
20240718,102000,18085985250,25450,25500,25500,25400,5541
|
|
20240718,101900,17944978950,25450,25500,25550,25450,1709
|
|
20240718,101800,17901406850,25500,25450,25550,25450,924
|
|
20240718,101700,17877866600,25500,25550,25600,25450,4728
|
|
20240718,101600,17757179600,25550,25550,25550,25500,2057
|
|
20240718,101500,17704664150,25550,25550,25550,25500,1448
|
|
20240718,101400,17667695500,25550,25600,25600,25500,4327
|
|
20240718,101300,17557125550,25600,25600,25650,25550,3682
|
|
20240718,101200,17462914450,25600,25650,25650,25600,11912
|
|
20240718,101100,17157870400,25650,25700,25700,25600,9269
|
|
20240718,101000,16920097250,25650,25650,25700,25600,4740
|
|
20240718,100900,16798498000,25700,25650,25700,25550,21368
|
|
20240718,100800,16250821600,25650,25600,25650,25550,9290
|
|
20240718,100700,16012973650,25550,25550,25600,25500,4893
|
|
20240718,100600,15888010900,25550,25500,25550,25500,3962
|
|
20240718,100500,15786791700,25500,25500,25550,25500,1424
|
|
20240718,100400,15750436500,25550,25550,25550,25500,638
|
|
20240718,100300,15734137850,25550,25550,25550,25500,1932
|
|
20240718,100200,15684824350,25500,25400,25500,25400,11660
|
|
20240718,100100,15388345000,25400,25450,25450,25400,8170
|
|
20240718,100000,15180800100,25450,25500,25550,25450,14309
|
|
20240718,095900,14816321100,25500,25450,25500,25450,1920
|
|
20240718,095800,14767394950,25450,25500,25500,25450,1894
|
|
20240718,095700,14719137800,25450,25600,25600,25450,14168
|
|
20240718,095600,14357183700,25550,25550,25600,25550,980
|
|
20240718,095500,14332111850,25550,25600,25600,25500,11729
|
|
20240718,095400,14032437850,25550,25600,25650,25500,9685
|
|
20240718,095300,13784668750,25600,25600,25650,25500,18392
|
|
20240718,095200,13314323100,25600,25500,25600,25500,9858
|
|
20240718,095100,13062124750,25550,25450,25550,25400,17806
|
|
20240718,095000,12608028700,25450,25450,25450,25400,893
|
|
20240718,094900,12585308300,25400,25450,25450,25400,2629
|
|
20240718,094800,12518416550,25400,25450,25450,25350,1036
|
|
20240718,094700,12492086700,25450,25450,25500,25350,9205
|
|
20240718,094600,12258131700,25450,25450,25450,25400,5250
|
|
20240718,094500,12124534050,25450,25400,25450,25350,1765
|
|
20240718,094400,12079693600,25400,25350,25400,25350,2794
|
|
20240718,094300,12008735200,25350,25350,25400,25300,3236
|
|
20240718,094200,11926648500,25350,25300,25350,25250,2047
|
|
20240718,094100,11874820250,25250,25200,25300,25200,2772
|
|
20240718,094000,11804842100,25250,25200,25250,25150,5683
|
|
20240718,093900,11661557500,25200,25200,25250,25150,3689
|
|
20240718,093800,11568585200,25200,25200,25200,25150,8418
|
|
20240718,093700,11356512000,25200,25150,25250,25150,3442
|
|
20240718,093600,11269733550,25150,25200,25200,25150,2363
|
|
20240718,093500,11210226500,25200,25150,25200,25100,4751
|
|
20240718,093400,11090606550,25150,25050,25150,25050,4139
|
|
20240718,093300,10986695300,25050,25050,25100,25050,5591
|
|
20240718,093200,10846637600,25050,25100,25150,25000,15629
|
|
20240718,093100,10454870750,25150,25200,25250,25100,9627
|
|
20240718,093000,10212688900,25250,25250,25250,25200,1240
|
|
20240718,092900,10181393700,25250,25250,25250,25200,1226
|
|
20240718,092800,10150458300,25200,25300,25300,25100,19744
|
|
20240718,092700,9653580100,25300,25300,25300,25200,5536
|
|
20240718,092600,9513755950,25250,25300,25300,25250,7314
|
|
20240718,092500,9328739250,25300,25350,25350,25300,3708
|
|
20240718,092400,9234762500,25350,25500,25500,25350,8865
|
|
20240718,092300,9009448150,25450,25500,25500,25450,1719
|
|
20240718,092200,8965634400,25500,25500,25500,25450,9745
|
|
20240718,092100,8717426900,25500,25400,25500,25400,5359
|
|
20240718,092000,8580906950,25350,25300,25400,25250,12577
|
|
20240718,091900,8262506350,25250,25250,25350,25250,5701
|
|
20240718,091800,8118355400,25250,25250,25350,25250,6762
|
|
20240718,091700,7947418400,25250,25250,25300,25100,19713
|
|
20240718,091600,7450682350,25250,25300,25350,25250,8491
|
|
20240718,091500,7236037150,25300,25350,25350,25300,2168
|
|
20240718,091400,7181147150,25300,25350,25400,25300,5869
|
|
20240718,091300,7032455950,25350,25300,25450,25300,6634
|
|
20240718,091200,6864038300,25300,25250,25350,25150,11564
|
|
20240718,091100,6572231500,25250,25300,25300,25250,6754
|
|
20240718,091000,6401591700,25300,25100,25350,25050,16123
|
|
20240718,090900,5995076400,25050,25300,25300,25050,22476
|
|
20240718,090800,5429827350,25300,25500,25550,25250,26661
|
|
20240718,090700,4751241100,25550,25500,25550,25450,10555
|
|
20240718,090600,4482136950,25500,25550,25550,25400,14610
|
|
20240718,090500,4109585250,25550,25400,25550,25400,20662
|
|
20240718,090400,3583829750,25450,25450,25600,25350,35758
|
|
20240718,090300,2672245750,25400,25400,25450,25200,11287
|
|
20240718,090200,2386231850,25300,25100,25400,25050,13633
|
|
20240718,090100,2042595700,25100,25550,25550,25050,26888
|
|
20240718,090000,1362794100,25500,25350,25500,25250,49549
|