588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,184400,4773727500,28750,28750,28750,28750,0
|
|
20240618,184300,4773727500,28750,28750,28750,28750,0
|
|
20240618,184200,4773727500,28750,28750,28750,28750,0
|
|
20240618,184100,4773727500,28750,28750,28750,28750,0
|
|
20240618,184000,4773727500,28750,28750,28750,28750,0
|
|
20240618,183900,4773727500,28750,28750,28750,28750,0
|
|
20240618,183800,4773727500,28750,28750,28750,28750,0
|
|
20240618,183700,4773727500,28750,28750,28750,28750,0
|
|
20240618,183600,4773727500,28750,28750,28750,28750,0
|
|
20240618,183500,4773727500,28750,28750,28750,28750,0
|
|
20240618,183400,4773727500,28750,28750,28750,28750,0
|
|
20240618,183300,4773727500,28750,28750,28750,28750,0
|
|
20240618,183200,4773727500,28750,28750,28750,28750,0
|
|
20240618,183100,4773727500,28750,28750,28750,28750,0
|
|
20240618,183000,4773727500,28750,28750,28750,28750,0
|
|
20240618,182900,4773727500,28750,28750,28750,28750,0
|
|
20240618,182800,4773727500,28750,28750,28750,28750,0
|
|
20240618,182700,4773727500,28750,28750,28750,28750,0
|
|
20240618,182600,4773727500,28750,28750,28750,28750,0
|
|
20240618,182500,4773727500,28750,28750,28750,28750,0
|
|
20240618,182400,4773727500,28750,28750,28750,28750,0
|
|
20240618,182300,4773727500,28750,28750,28750,28750,0
|
|
20240618,182200,4773727500,28750,28750,28750,28750,0
|
|
20240618,182100,4773727500,28750,28750,28750,28750,0
|
|
20240618,182000,4773727500,28750,28750,28750,28750,0
|
|
20240618,181900,4773727500,28750,28750,28750,28750,0
|
|
20240618,181800,4773727500,28750,28750,28750,28750,0
|
|
20240618,181700,4773727500,28750,28750,28750,28750,0
|
|
20240618,181600,4773727500,28750,28750,28750,28750,0
|
|
20240618,181500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,181400,4773727500,28750,28750,28750,28750,0
|
|
20240618,181300,4773727500,28750,28750,28750,28750,0
|
|
20240618,181200,4773727500,28750,28750,28750,28750,0
|
|
20240618,181100,4773727500,28750,28750,28750,28750,0
|
|
20240618,181000,4773727500,28750,28750,28750,28750,0
|
|
20240618,180900,4773727500,28750,28750,28750,28750,0
|
|
20240618,180800,4773727500,28750,28750,28750,28750,0
|
|
20240618,180700,4773727500,28750,28750,28750,28750,0
|
|
20240618,180600,4773727500,28750,28750,28750,28750,0
|
|
20240618,180500,4773727500,28750,28750,28750,28750,0
|
|
20240618,180400,4773727500,28750,28750,28750,28750,0
|
|
20240618,180300,4773727500,28750,28750,28750,28750,0
|
|
20240618,180200,4773727500,28750,28750,28750,28750,0
|
|
20240618,180100,4773727500,28750,28750,28750,28750,0
|
|
20240618,180000,4773727500,28750,28750,28750,28750,0
|
|
20240618,175900,4773727500,28750,28750,28750,28750,0
|
|
20240618,175800,4773727500,28750,28750,28750,28750,0
|
|
20240618,175700,4773727500,28750,28750,28750,28750,0
|
|
20240618,175600,4773727500,28750,28750,28750,28750,0
|
|
20240618,175500,4773727500,28750,28750,28750,28750,0
|
|
20240618,175400,4773727500,28750,28750,28750,28750,0
|
|
20240618,175300,4773727500,28750,28750,28750,28750,0
|
|
20240618,175200,4773727500,28750,28750,28750,28750,0
|
|
20240618,175100,4773727500,28750,28750,28750,28750,0
|
|
20240618,175000,4773727500,28750,28750,28750,28750,0
|
|
20240618,174900,4773727500,28750,28750,28750,28750,0
|
|
20240618,174800,4773727500,28750,28750,28750,28750,0
|
|
20240618,174700,4773727500,28750,28750,28750,28750,0
|
|
20240618,174600,4773727500,28750,28750,28750,28750,0
|
|
20240618,174500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,174400,4773727500,28750,28750,28750,28750,0
|
|
20240618,174300,4773727500,28750,28750,28750,28750,0
|
|
20240618,174200,4773727500,28750,28750,28750,28750,0
|
|
20240618,174100,4773727500,28750,28750,28750,28750,0
|
|
20240618,174000,4773727500,28750,28750,28750,28750,0
|
|
20240618,173900,4773727500,28750,28750,28750,28750,0
|
|
20240618,173800,4773727500,28750,28750,28750,28750,0
|
|
20240618,173700,4773727500,28750,28750,28750,28750,0
|
|
20240618,173600,4773727500,28750,28750,28750,28750,0
|
|
20240618,173500,4773727500,28750,28750,28750,28750,0
|
|
20240618,173400,4773727500,28750,28750,28750,28750,0
|
|
20240618,173300,4773727500,28750,28750,28750,28750,0
|
|
20240618,173200,4773727500,28750,28750,28750,28750,0
|
|
20240618,173100,4773727500,28750,28750,28750,28750,0
|
|
20240618,173000,4773727500,28750,28750,28750,28750,0
|
|
20240618,172900,4773727500,28750,28750,28750,28750,0
|
|
20240618,172800,4773727500,28750,28750,28750,28750,0
|
|
20240618,172700,4773727500,28750,28750,28750,28750,0
|
|
20240618,172600,4773727500,28750,28750,28750,28750,0
|
|
20240618,172500,4773727500,28750,28750,28750,28750,0
|
|
20240618,172400,4773727500,28750,28750,28750,28750,0
|
|
20240618,172300,4773727500,28750,28750,28750,28750,0
|
|
20240618,172200,4773727500,28750,28750,28750,28750,0
|
|
20240618,172100,4773727500,28750,28750,28750,28750,0
|
|
20240618,172000,4773727500,28750,28750,28750,28750,0
|
|
20240618,171900,4773727500,28750,28750,28750,28750,0
|
|
20240618,171800,4773727500,28750,28750,28750,28750,0
|
|
20240618,171700,4773727500,28750,28750,28750,28750,0
|
|
20240618,171600,4773727500,28750,28750,28750,28750,0
|
|
20240618,171500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,171400,4773727500,28750,28750,28750,28750,0
|
|
20240618,171300,4773727500,28750,28750,28750,28750,0
|
|
20240618,171200,4773727500,28750,28750,28750,28750,0
|
|
20240618,171100,4773727500,28750,28750,28750,28750,0
|
|
20240618,171000,4773727500,28750,28750,28750,28750,0
|
|
20240618,170900,4773727500,28750,28750,28750,28750,0
|
|
20240618,170800,4773727500,28750,28750,28750,28750,0
|
|
20240618,170700,4773727500,28750,28750,28750,28750,0
|
|
20240618,170600,4773727500,28750,28750,28750,28750,0
|
|
20240618,170500,4773727500,28750,28750,28750,28750,0
|
|
20240618,170400,4773727500,28750,28750,28750,28750,0
|
|
20240618,170300,4773727500,28750,28750,28750,28750,0
|
|
20240618,170200,4773727500,28750,28750,28750,28750,0
|
|
20240618,170100,4773727500,28750,28750,28750,28750,0
|
|
20240618,170000,4773727500,28750,28750,28750,28750,0
|
|
20240618,165900,4773727500,28750,28750,28750,28750,0
|
|
20240618,165800,4773727500,28750,28750,28750,28750,0
|
|
20240618,165700,4773727500,28750,28750,28750,28750,0
|
|
20240618,165600,4773727500,28750,28750,28750,28750,0
|
|
20240618,165500,4773727500,28750,28750,28750,28750,0
|
|
20240618,165400,4773727500,28750,28750,28750,28750,0
|
|
20240618,165300,4773727500,28750,28750,28750,28750,0
|
|
20240618,165200,4773727500,28750,28750,28750,28750,0
|
|
20240618,165100,4773727500,28750,28750,28750,28750,0
|
|
20240618,165000,4773727500,28750,28750,28750,28750,0
|
|
20240618,164900,4773727500,28750,28750,28750,28750,0
|
|
20240618,164800,4773727500,28750,28750,28750,28750,0
|
|
20240618,164700,4773727500,28750,28750,28750,28750,0
|
|
20240618,164600,4773727500,28750,28750,28750,28750,0
|
|
20240618,164500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,164400,4773727500,28750,28750,28750,28750,0
|
|
20240618,164300,4773727500,28750,28750,28750,28750,0
|
|
20240618,164200,4773727500,28750,28750,28750,28750,0
|
|
20240618,164100,4773727500,28750,28750,28750,28750,0
|
|
20240618,164000,4773727500,28750,28750,28750,28750,0
|
|
20240618,163900,4773727500,28750,28750,28750,28750,0
|
|
20240618,163800,4773727500,28750,28750,28750,28750,0
|
|
20240618,163700,4773727500,28750,28750,28750,28750,0
|
|
20240618,163600,4773727500,28750,28750,28750,28750,0
|
|
20240618,163500,4773727500,28750,28750,28750,28750,0
|
|
20240618,163400,4773727500,28750,28750,28750,28750,0
|
|
20240618,163300,4773727500,28750,28750,28750,28750,0
|
|
20240618,163200,4773727500,28750,28750,28750,28750,0
|
|
20240618,163100,4773727500,28750,28750,28750,28750,0
|
|
20240618,163000,4773727500,28750,28750,28750,28750,0
|
|
20240618,162900,4773727500,28750,28750,28750,28750,0
|
|
20240618,162800,4773727500,28750,28750,28750,28750,0
|
|
20240618,162700,4773727500,28750,28750,28750,28750,0
|
|
20240618,162600,4773727500,28750,28750,28750,28750,0
|
|
20240618,162500,4773727500,28750,28750,28750,28750,0
|
|
20240618,162400,4773727500,28750,28750,28750,28750,0
|
|
20240618,162300,4773727500,28750,28750,28750,28750,0
|
|
20240618,162200,4773727500,28750,28750,28750,28750,0
|
|
20240618,162100,4773727500,28750,28750,28750,28750,0
|
|
20240618,162000,4773727500,28750,28750,28750,28750,0
|
|
20240618,161900,4773727500,28750,28750,28750,28750,0
|
|
20240618,161800,4773727500,28750,28750,28750,28750,0
|
|
20240618,161700,4773727500,28750,28750,28750,28750,0
|
|
20240618,161600,4773727500,28750,28750,28750,28750,0
|
|
20240618,161500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,161400,4773727500,28750,28750,28750,28750,0
|
|
20240618,161300,4773727500,28750,28750,28750,28750,0
|
|
20240618,161200,4773727500,28750,28750,28750,28750,0
|
|
20240618,161100,4773727500,28750,28750,28750,28750,0
|
|
20240618,161000,4773727500,28750,28750,28750,28750,0
|
|
20240618,160900,4773727500,28750,28750,28750,28750,0
|
|
20240618,160800,4773727500,28750,28750,28750,28750,0
|
|
20240618,160700,4773727500,28750,28750,28750,28750,0
|
|
20240618,160600,4773727500,28750,28750,28750,28750,0
|
|
20240618,160500,4773727500,28750,28750,28750,28750,0
|
|
20240618,160400,4773727500,28750,28750,28750,28750,0
|
|
20240618,160300,4773727500,28750,28750,28750,28750,0
|
|
20240618,160200,4773727500,28750,28750,28750,28750,0
|
|
20240618,160100,4773727500,28750,28750,28750,28750,0
|
|
20240618,160000,4773727500,28750,28750,28750,28750,0
|
|
20240618,155900,4773727500,28750,28750,28750,28750,0
|
|
20240618,155800,4773727500,28750,28750,28750,28750,0
|
|
20240618,155700,4773727500,28750,28750,28750,28750,0
|
|
20240618,155600,4773727500,28750,28750,28750,28750,0
|
|
20240618,155500,4773727500,28750,28750,28750,28750,0
|
|
20240618,155400,4773727500,28750,28750,28750,28750,0
|
|
20240618,155300,4773727500,28750,28750,28750,28750,0
|
|
20240618,155200,4773727500,28750,28750,28750,28750,0
|
|
20240618,155100,4773727500,28750,28750,28750,28750,0
|
|
20240618,155000,4773727500,28750,28750,28750,28750,0
|
|
20240618,154900,4773727500,28750,28750,28750,28750,0
|
|
20240618,154800,4773727500,28750,28750,28750,28750,0
|
|
20240618,154700,4773727500,28750,28750,28750,28750,0
|
|
20240618,154600,4773727500,28750,28750,28750,28750,0
|
|
20240618,154500,4773727500,28750,28750,28750,28750,3333
|
|
20240618,154400,4773727500,28750,28750,28750,28750,0
|
|
20240618,154300,4773727500,28750,28750,28750,28750,0
|
|
20240618,154200,4773727500,28750,28750,28750,28750,0
|
|
20240618,154100,4773727500,28750,28750,28750,28750,0
|
|
20240618,154000,4773727500,28750,28750,28750,28750,0
|
|
20240618,153900,4773727500,28750,28750,28750,28750,0
|
|
20240618,153800,4773727500,28750,28750,28750,28750,0
|
|
20240618,153700,4773727500,28750,28750,28750,28750,0
|
|
20240618,153600,4773727500,28750,28750,28750,28750,0
|
|
20240618,153500,4773727500,28750,28750,28750,28750,0
|
|
20240618,153400,4773727500,28750,28750,28750,28750,0
|
|
20240618,153300,4773727500,28750,28750,28750,28750,0
|
|
20240618,153200,4773727500,28750,28750,28750,28750,0
|
|
20240618,153100,4773727500,28750,28750,28750,28750,0
|
|
20240618,153000,4773727500,28750,28750,28750,28750,3333
|
|
20240618,152900,4677903750,28750,28750,28750,28750,0
|
|
20240618,152800,4677903750,28750,28750,28750,28750,0
|
|
20240618,152700,4677903750,28750,28750,28750,28750,0
|
|
20240618,152600,4677903750,28750,28750,28750,28750,0
|
|
20240618,152500,4677903750,28750,28750,28750,28750,0
|
|
20240618,152400,4677903750,28750,28750,28750,28750,0
|
|
20240618,152300,4677903750,28750,28750,28750,28750,0
|
|
20240618,152200,4677903750,28750,28750,28750,28750,0
|
|
20240618,152100,4677903750,28750,28750,28750,28750,0
|
|
20240618,152000,4677903750,28750,28750,28750,28750,0
|
|
20240618,151900,4677903750,28750,28700,28750,28700,563
|
|
20240618,151800,4661736450,28750,28700,28750,28700,1361
|
|
20240618,151700,4622611700,28700,28650,28700,28650,1099
|
|
20240618,151600,4591075850,28700,28700,28750,28650,1003
|
|
20240618,151500,4562288550,28700,28650,28750,28650,786
|
|
20240618,151400,4539728700,28700,28700,28700,28650,403
|
|
20240618,151300,4528173150,28650,28650,28700,28650,780
|
|
20240618,151200,4505820900,28700,28650,28700,28650,1295
|
|
20240618,151100,4468703000,28650,28650,28700,28650,178
|
|
20240618,151000,4463600200,28700,28700,28750,28650,1204
|
|
20240618,150900,4429027950,28700,28750,28800,28700,341
|
|
20240618,150800,4419231600,28750,28700,28750,28700,211
|
|
20240618,150700,4413169500,28750,28700,28750,28700,1749
|
|
20240618,150600,4362937850,28650,28700,28700,28650,180
|
|
20240618,150500,4357776900,28650,28700,28700,28650,739
|
|
20240618,150400,4336580450,28650,28650,28700,28650,245
|
|
20240618,150300,4329557200,28650,28650,28700,28650,427
|
|
20240618,150200,4317321150,28650,28650,28700,28650,575
|
|
20240618,150100,4300843400,28650,28650,28700,28650,104
|
|
20240618,150000,4297862950,28650,28700,28700,28650,188
|
|
20240618,145900,4292473800,28750,28700,28750,28650,152
|
|
20240618,145800,4288116750,28650,28650,28700,28650,257
|
|
20240618,145700,4280748550,28650,28650,28700,28650,229
|
|
20240618,145600,4274184950,28650,28650,28700,28650,1092
|
|
20240618,145500,4242886800,28700,28650,28750,28650,355
|
|
20240618,145400,4232705600,28650,28700,28750,28650,256
|
|
20240618,145300,4225359400,28750,28750,28750,28700,109
|
|
20240618,145200,4222230900,28700,28700,28750,28700,80
|
|
20240618,145100,4219934850,28700,28700,28750,28700,243
|
|
20240618,145000,4212959750,28750,28700,28750,28700,97
|
|
20240618,144900,4210175800,28750,28750,28750,28700,1169
|
|
20240618,144800,4176604650,28700,28700,28750,28700,18
|
|
20240618,144700,4176087500,28700,28750,28750,28700,27
|
|
20240618,144600,4175311400,28700,28700,28750,28700,220
|
|
20240618,144500,4168997200,28700,28700,28700,28650,122
|
|
20240618,144400,4165495950,28650,28700,28750,28650,540
|
|
20240618,144300,4149998050,28700,28700,28700,28650,70
|
|
20240618,144200,4147989100,28650,28700,28750,28650,2827
|
|
20240618,144100,4066854950,28800,28700,28800,28700,1551
|
|
20240618,144000,4022341050,28700,28750,28750,28700,196
|
|
20240618,143900,4016715750,28750,28700,28750,28700,188
|
|
20240618,143800,4011313650,28700,28750,28750,28700,19
|
|
20240618,143700,4010768100,28700,28750,28750,28700,9
|
|
20240618,143600,4010509500,28700,28750,28750,28700,61
|
|
20240618,143500,4008755900,28700,28750,28750,28700,10
|
|
20240618,143400,4008468650,28700,28700,28750,28700,27
|
|
20240618,143300,4007693250,28750,28800,28800,28750,588
|
|
20240618,143200,3990767600,28800,28800,28800,28750,4
|
|
20240618,143100,3990652500,28750,28750,28750,28700,156
|
|
20240618,143000,3986168600,28750,28750,28750,28700,487
|
|
20240618,142900,3972167700,28750,28750,28800,28750,47
|
|
20240618,142800,3970816400,28750,28750,28800,28750,41
|
|
20240618,142700,3969637600,28750,28750,28750,28750,36
|
|
20240618,142600,3968602600,28750,28800,28800,28750,36
|
|
20240618,142500,3967567350,28750,28800,28800,28750,218
|
|
20240618,142400,3961289200,28800,28700,28800,28700,86
|
|
20240618,142300,3958816700,28800,28750,28800,28700,10
|
|
20240618,142200,3958529300,28700,28750,28750,28700,1033
|
|
20240618,142100,3928859050,28750,28750,28800,28750,1307
|
|
20240618,142000,3891217650,28750,28750,28750,28700,252
|
|
20240618,141900,3883975250,28750,28700,28750,28700,24
|
|
20240618,141800,3883285400,28700,28700,28750,28700,15
|
|
20240618,141700,3882854300,28700,28700,28700,28700,52
|
|
20240618,141600,3881361900,28750,28700,28750,28700,8
|
|
20240618,141500,3881132250,28750,28750,28800,28750,2958
|
|
20240618,141400,3796089700,28800,28750,28800,28750,69
|
|
20240618,141300,3794105400,28750,28750,28800,28750,199
|
|
20240618,141200,3788382500,28750,28750,28800,28750,314
|
|
20240618,141100,3779354900,28750,28750,28750,28750,7
|
|
20240618,141000,3779153650,28750,28750,28800,28750,14
|
|
20240618,140900,3778751100,28750,28750,28800,28750,458
|
|
20240618,140800,3765583500,28750,28750,28750,28750,56
|
|
20240618,140700,3763973500,28750,28750,28800,28750,451
|
|
20240618,140600,3751007200,28750,28750,28750,28750,108
|
|
20240618,140500,3747902200,28800,28800,28800,28750,9
|
|
20240618,140400,3747643200,28750,28750,28800,28750,19
|
|
20240618,140300,3747096500,28800,28750,28800,28750,76
|
|
20240618,140200,3744910300,28750,28750,28800,28750,9
|
|
20240618,140100,3744651400,28750,28750,28800,28750,22
|
|
20240618,140000,3744018250,28750,28750,28800,28750,161
|
|
20240618,135900,3739382250,28750,28800,28800,28750,112
|
|
20240618,135800,3736162050,28750,28750,28800,28750,581
|
|
20240618,135700,3719458250,28750,28750,28750,28750,42
|
|
20240618,135600,3718250750,28800,28800,28800,28800,152
|
|
20240618,135500,3713873150,28750,28800,28800,28750,264
|
|
20240618,135400,3706282600,28800,28800,28800,28800,2
|
|
20240618,135300,3706225000,28800,28800,28800,28750,718
|
|
20240618,135200,3685548100,28800,28800,28850,28800,54
|
|
20240618,135100,3683992250,28850,28800,28850,28800,4
|
|
20240618,135000,3683876950,28800,28800,28850,28800,42
|
|
20240618,134900,3682667250,28800,28800,28800,28800,152
|
|
20240618,134800,3678289650,28800,28800,28800,28800,24
|
|
20240618,134700,3677598450,28850,28800,28850,28800,41
|
|
20240618,134600,3676417600,28800,28850,28850,28800,202
|
|
20240618,134500,3670599950,28800,28850,28850,28800,297
|
|
20240618,134400,3662045300,28850,28800,28850,28800,765
|
|
20240618,134300,3640012750,28800,28850,28850,28800,5
|
|
20240618,134200,3639868600,28850,28850,28850,28850,11
|
|
20240618,134100,3639551250,28850,28850,28850,28800,439
|
|
20240618,134000,3626896200,28850,28850,28850,28850,3
|
|
20240618,133900,3626809650,28850,28800,28850,28800,2
|
|
20240618,133800,3626752000,28850,28800,28850,28800,10
|
|
20240618,133700,3626463950,28800,28800,28800,28800,218
|
|
20240618,133600,3620185550,28800,28850,28850,28800,2
|
|
20240618,133500,3620127900,28850,28850,28850,28800,43
|
|
20240618,133400,3618887450,28850,28850,28850,28800,2553
|
|
20240618,133300,3545233450,28850,28850,28850,28850,51
|
|
20240618,133200,3543762100,28800,28800,28800,28750,135
|
|
20240618,133100,3539874150,28800,28800,28800,28800,948
|
|
20240618,133000,3512571750,28800,28800,28800,28800,16
|
|
20240618,132900,3512110950,28750,28850,28850,28750,396
|
|
20240618,132800,3500705250,28850,28800,28850,28800,32
|
|
20240618,132700,3499783550,28850,28850,28900,28850,156
|
|
20240618,132600,3495282900,28850,28850,28850,28850,1
|
|
20240618,132500,3495254050,28850,28850,28850,28800,118
|
|
20240618,132400,3491849800,28850,28850,28850,28850,28
|
|
20240618,132300,3491042000,28900,28900,28900,28850,118
|
|
20240618,132200,3487631850,28850,28850,28850,28850,663
|
|
20240618,132100,3468504300,28850,28850,28850,28850,2
|
|
20240618,132000,3468446600,28850,28800,28850,28800,34
|
|
20240618,131900,3467467350,28800,28800,28800,28800,4
|
|
20240618,131800,3467352150,28800,28800,28850,28800,118
|
|
20240618,131700,3463953700,28800,28800,28800,28800,881
|
|
20240618,131600,3438580900,28800,28800,28800,28800,2
|
|
20240618,131500,3438523300,28750,28700,28750,28700,3030
|
|
20240618,131400,3351419550,28700,28750,28750,28700,114
|
|
20240618,131300,3348145050,28750,28750,28750,28700,178
|
|
20240618,131200,3343035250,28750,28750,28750,28750,4
|
|
20240618,131100,3342920250,28750,28750,28750,28700,37
|
|
20240618,131000,3341857250,28750,28750,28750,28750,92
|
|
20240618,130900,3339212250,28750,28750,28750,28750,482
|
|
20240618,130800,3325354750,28750,28750,28750,28750,223
|
|
20240618,130700,3318943500,28800,28800,28800,28750,686
|
|
20240618,130600,3299188350,28800,28800,28800,28800,5
|
|
20240618,130500,3299044350,28800,28800,28800,28750,17
|
|
20240618,130400,3298555050,28750,28800,28800,28750,311
|
|
20240618,130300,3289601250,28850,28850,28850,28800,311
|
|
20240618,130200,3280638550,28850,28850,28850,28800,207
|
|
20240618,130100,3274672850,28850,28850,28850,28850,29
|
|
20240618,130000,3273836200,28800,28900,28900,28800,567
|
|
20240618,125900,3257488700,28900,28800,28900,28800,545
|
|
20240618,125800,3241764200,28850,28850,28900,28850,186
|
|
20240618,125700,3236398000,28850,28850,28850,28850,11
|
|
20240618,125600,3236080650,28850,28850,28850,28800,83
|
|
20240618,125500,3233687500,28850,28850,28850,28850,59
|
|
20240618,125400,3231985350,28850,28850,28850,28850,10
|
|
20240618,125300,3231696850,28850,28800,28850,28800,35
|
|
20240618,125200,3230688750,28800,28800,28800,28800,149
|
|
20240618,125100,3226397550,28800,28800,28850,28800,59
|
|
20240618,125000,3224698300,28800,28800,28850,28800,138
|
|
20240618,124900,3220723850,28800,28800,28800,28800,123
|
|
20240618,124800,3217181450,28800,28800,28800,28800,28
|
|
20240618,124700,3216375050,28800,28800,28800,28800,94
|
|
20240618,124600,3213667850,28800,28800,28800,28800,173
|
|
20240618,124500,3208685450,28850,28850,28850,28850,27
|
|
20240618,124400,3207906500,28850,28850,28850,28850,28
|
|
20240618,124300,3207098700,28850,28850,28850,28800,169
|
|
20240618,124200,3202223300,28850,28800,28850,28800,16
|
|
20240618,124100,3201762200,28800,28850,28850,28800,13
|
|
20240618,124000,3201387250,28750,28800,28800,28750,13
|
|
20240618,123900,3201012900,28800,28800,28800,28800,2
|
|
20240618,123800,3200955300,28750,28800,28800,28750,566
|
|
20240618,123700,3184682150,28800,28800,28800,28800,386
|
|
20240618,123600,3173565350,28800,28800,28800,28800,1287
|
|
20240618,123500,3136499750,28800,28800,28800,28750,124
|
|
20240618,123400,3132931050,28800,28800,28800,28800,143
|
|
20240618,123300,3128812650,28800,28750,28800,28750,188
|
|
20240618,123200,3123404750,28750,28800,28800,28750,251
|
|
20240618,123100,3116188450,28750,28750,28750,28750,20
|
|
20240618,123000,3115613450,28750,28800,28800,28750,75
|
|
20240618,122900,3113456900,28750,28750,28750,28750,300
|
|
20240618,122800,3104831900,28800,28800,28800,28800,0
|
|
20240618,122700,3104831900,28800,28800,28800,28800,32
|
|
20240618,122600,3103910300,28800,28750,28800,28700,379
|
|
20240618,122500,3093017500,28750,28750,28800,28700,14
|
|
20240618,122400,3092614700,28750,28750,28800,28750,201
|
|
20240618,122300,3086835750,28750,28750,28750,28750,10
|
|
20240618,122200,3086548250,28750,28750,28800,28750,374
|
|
20240618,122100,3075780650,28750,28700,28750,28700,66
|
|
20240618,122000,3073883650,28750,28750,28750,28750,459
|
|
20240618,121900,3060687400,28800,28750,28800,28750,91
|
|
20240618,121800,3058071100,28750,28700,28750,28700,280
|
|
20240618,121700,3050022200,28700,28650,28700,28650,351
|
|
20240618,121600,3039965950,28650,28700,28700,28650,576
|
|
20240618,121500,3023463500,28600,28750,28750,28600,514
|
|
20240618,121400,3008761000,28700,28650,28700,28650,72
|
|
20240618,121300,3006698150,28700,28700,28750,28700,1047
|
|
20240618,121200,2976649150,28700,28700,28700,28650,1326
|
|
20240618,121100,2938656950,28700,28700,28700,28700,106
|
|
20240618,121000,2935614750,28700,28700,28750,28700,34
|
|
20240618,120900,2934638850,28700,28700,28750,28650,693
|
|
20240618,120800,2914751100,28750,28750,28750,28750,27
|
|
20240618,120700,2913974850,28750,28750,28750,28750,5
|
|
20240618,120600,2913831100,28750,28750,28750,28750,2
|
|
20240618,120500,2913773600,28750,28750,28750,28750,200
|
|
20240618,120400,2908023600,28750,28750,28750,28750,318
|
|
20240618,120300,2898881100,28750,28700,28750,28700,73
|
|
20240618,120200,2896782550,28750,28700,28750,28700,3
|
|
20240618,120100,2896696350,28700,28700,28700,28700,2
|
|
20240618,120000,2896638950,28700,28750,28750,28700,1007
|
|
20240618,115900,2867738000,28750,28750,28750,28750,2
|
|
20240618,115800,2867680500,28700,28750,28750,28700,102
|
|
20240618,115700,2864750000,28750,28700,28750,28700,179
|
|
20240618,115600,2859612650,28750,28700,28750,28700,4
|
|
20240618,115500,2859497800,28700,28750,28800,28700,50
|
|
20240618,115400,2858061250,28750,28750,28750,28750,19
|
|
20240618,115300,2857515000,28750,28750,28800,28750,52
|
|
20240618,115200,2856019950,28750,28700,28750,28700,26
|
|
20240618,115100,2855273550,28800,28750,28800,28750,125
|
|
20240618,115000,2851673950,28800,28700,28800,28700,27
|
|
20240618,114900,2850898100,28700,28750,28750,28700,560
|
|
20240618,114800,2834800400,28750,28800,28800,28750,2
|
|
20240618,114700,2834742850,28700,28750,28800,28700,351
|
|
20240618,114600,2824659750,28750,28800,28800,28750,19
|
|
20240618,114500,2824113450,28750,28750,28800,28750,141
|
|
20240618,114400,2820059650,28700,28750,28750,28700,54
|
|
20240618,114300,2818507850,28750,28750,28750,28750,16
|
|
20240618,114200,2818047850,28750,28750,28750,28750,33
|
|
20240618,114100,2817099100,28750,28750,28750,28750,49
|
|
20240618,114000,2815690350,28750,28750,28750,28750,27
|
|
20240618,113900,2814914100,28750,28750,28750,28700,11
|
|
20240618,113800,2814598000,28750,28800,28800,28750,1840
|
|
20240618,113700,2761697850,28800,28800,28800,28800,18
|
|
20240618,113600,2761179450,28800,28800,28800,28800,163
|
|
20240618,113500,2756485050,28800,28800,28800,28800,255
|
|
20240618,113400,2749141050,28800,28800,28850,28800,54
|
|
20240618,113300,2747585750,28850,28800,28850,28750,12
|
|
20240618,113200,2747240500,28800,28800,28800,28800,61
|
|
20240618,113100,2745483700,28800,28800,28850,28800,503
|
|
20240618,113000,2730972800,28800,28800,28800,28800,21
|
|
20240618,112900,2730368000,28750,28850,28850,28750,7
|
|
20240618,112800,2730166400,28800,28800,28800,28800,61
|
|
20240618,112700,2728409600,28800,28800,28800,28750,22
|
|
20240618,112600,2727776600,28800,28800,28800,28750,246
|
|
20240618,112500,2720692450,28800,28700,28800,28700,93
|
|
20240618,112400,2718022650,28750,28750,28800,28750,540
|
|
20240618,112300,2702497300,28750,28750,28750,28750,70
|
|
20240618,112200,2700484800,28750,28750,28800,28750,122
|
|
20240618,112100,2696977250,28750,28800,28800,28750,14
|
|
20240618,112000,2696574200,28800,28800,28800,28800,7
|
|
20240618,111900,2696372600,28850,28850,28850,28850,35
|
|
20240618,111800,2695362850,28850,28700,28850,28700,397
|
|
20240618,111700,2683967050,28750,28850,28850,28750,98
|
|
20240618,111600,2681149400,28850,28800,28850,28800,138
|
|
20240618,111500,2677174900,28800,28750,28800,28750,27
|
|
20240618,111400,2676398100,28750,28750,28750,28750,1
|
|
20240618,111300,2676369350,28800,28750,28800,28750,37
|
|
20240618,111200,2675303800,28750,28800,28800,28750,26
|
|
20240618,111100,2674555250,28750,28750,28750,28750,290
|
|
20240618,111000,2666217750,28750,28750,28750,28700,36
|
|
20240618,110900,2665182800,28800,28800,28800,28600,2029
|
|
20240618,110800,2607105950,28800,28750,28800,28700,47
|
|
20240618,110700,2605753000,28700,28700,28700,28700,2100
|
|
20240618,110600,2545483000,28700,28850,28850,28700,2024
|
|
20240618,110500,2487281600,28850,28850,28850,28850,244
|
|
20240618,110400,2480242200,28850,28850,28850,28850,62
|
|
20240618,110300,2478453500,28850,28850,28850,28850,145
|
|
20240618,110200,2474270250,28850,28850,28850,28850,30
|
|
20240618,110100,2473404750,28850,28850,28850,28850,491
|
|
20240618,110000,2459239400,28850,28850,28850,28850,36
|
|
20240618,105900,2458200800,28850,28900,28900,28850,221
|
|
20240618,105800,2451820950,28850,28850,28850,28850,163
|
|
20240618,105700,2447118400,28850,28850,28850,28850,5
|
|
20240618,105600,2446974150,28850,28850,28850,28850,241
|
|
20240618,105500,2440021300,28850,28850,28850,28800,38
|
|
20240618,105400,2438925050,28850,28850,28850,28850,51
|
|
20240618,105300,2437453700,28850,28850,28850,28850,50
|
|
20240618,105200,2436011200,28850,28900,28900,28850,24
|
|
20240618,105100,2435318700,28850,28850,28900,28850,211
|
|
20240618,105000,2429230800,28900,28900,28900,28850,1078
|
|
20240618,104900,2398124050,28900,28900,28900,28850,265
|
|
20240618,104800,2390466550,28850,28900,28900,28850,113
|
|
20240618,104700,2387205850,28850,28850,28850,28850,20
|
|
20240618,104600,2386628850,28850,28900,28900,28750,1223
|
|
20240618,104500,2351393400,28900,28900,28900,28900,37
|
|
20240618,104400,2350324100,28900,28900,28900,28900,307
|
|
20240618,104300,2341451800,29000,28850,29000,28850,369
|
|
20240618,104200,2330771050,28800,28800,28800,28800,51
|
|
20240618,104100,2329302250,28800,28800,28850,28800,212
|
|
20240618,104000,2323196550,28800,28800,28800,28800,40
|
|
20240618,103900,2322044550,28800,28800,28800,28800,425
|
|
20240618,103800,2309804550,28850,28850,28850,28800,39
|
|
20240618,103700,2308680900,28850,28850,28850,28850,401
|
|
20240618,103600,2297112050,28850,28800,28850,28800,712
|
|
20240618,103500,2276605350,28850,28950,28950,28850,622
|
|
20240618,103400,2258610400,28950,28950,28950,28950,26
|
|
20240618,103300,2257857700,28950,28900,28950,28900,81
|
|
20240618,103200,2255513800,28900,28850,28950,28800,269
|
|
20240618,103100,2247744400,28800,28850,28850,28800,54
|
|
20240618,103000,2246186600,28850,28900,28900,28750,184
|
|
20240618,102900,2240884650,28800,28750,28850,28750,5613
|
|
20240618,102800,2079161150,28800,28800,28800,28700,2141
|
|
20240618,102700,2017550950,28800,28800,28800,28800,1299
|
|
20240618,102600,1980139750,28800,28800,28800,28800,2740
|
|
20240618,102500,1901227750,28800,28850,28850,28800,586
|
|
20240618,102400,1884350600,28850,28800,28850,28800,170
|
|
20240618,102300,1879454450,28850,28850,28850,28800,1835
|
|
20240618,102200,1826566950,28850,28850,28850,28850,112
|
|
20240618,102100,1823335750,28850,28850,28850,28800,96
|
|
20240618,102000,1820567400,28800,28850,28850,28800,214
|
|
20240618,101900,1814399350,28850,28850,28850,28850,108
|
|
20240618,101800,1811283550,28850,28850,28850,28850,274
|
|
20240618,101700,1803378650,28850,28850,28850,28850,268
|
|
20240618,101600,1795646850,28850,28850,28850,28850,621
|
|
20240618,101500,1777731000,28850,28850,28850,28800,625
|
|
20240618,101400,1759700350,28850,28850,28850,28800,252
|
|
20240618,101300,1752430200,28850,28850,28850,28850,236
|
|
20240618,101200,1745621600,28850,28850,28850,28850,92
|
|
20240618,101100,1742967400,28850,28850,28850,28850,112
|
|
20240618,101000,1739736200,28850,28900,28900,28850,802
|
|
20240618,100900,1716598400,28900,28850,28900,28850,383
|
|
20240618,100800,1705546350,28850,28950,28950,28850,144
|
|
20240618,100700,1701389350,28950,28950,28950,28950,115
|
|
20240618,100600,1698060100,28900,28900,28950,28900,132
|
|
20240618,100500,1694244050,28950,28900,28950,28900,131
|
|
20240618,100400,1690456350,28950,28900,28950,28900,136
|
|
20240618,100300,1686519850,28900,28950,28950,28900,119
|
|
20240618,100200,1683074850,28950,28950,28950,28950,46
|
|
20240618,100100,1681743150,28900,29000,29000,28900,1826
|
|
20240618,100000,1628910350,29000,29000,29000,29000,2
|
|
20240618,095900,1628852350,28950,28950,29000,28900,447
|
|
20240618,095800,1615925450,28950,29000,29000,28950,427
|
|
20240618,095700,1603562450,28950,29000,29000,28950,960
|
|
20240618,095600,1575733800,29050,29050,29050,29000,118
|
|
20240618,095500,1572311350,29050,29050,29050,29050,334
|
|
20240618,095400,1562608650,29050,29050,29050,29050,415
|
|
20240618,095300,1550552900,29050,29050,29050,29050,128
|
|
20240618,095200,1546834500,29100,29100,29150,29100,121
|
|
20240618,095100,1543313350,29100,29050,29100,29050,29
|
|
20240618,095000,1542470800,29050,29050,29050,29000,243
|
|
20240618,094900,1535421650,29000,29050,29050,29000,406
|
|
20240618,094800,1523647450,29050,29050,29050,29050,169
|
|
20240618,094700,1518738000,29100,29100,29100,29100,460
|
|
20240618,094600,1505352000,29150,29100,29150,29100,1179
|
|
20240618,094500,1471041750,29100,29150,29150,29100,119
|
|
20240618,094400,1467577700,29150,29150,29150,29100,72
|
|
20240618,094300,1465481400,29100,29050,29100,29050,472
|
|
20240618,094200,1451746950,29050,29100,29100,28950,236
|
|
20240618,094100,1444896950,29050,29000,29050,29000,238
|
|
20240618,094000,1437989200,29000,29050,29100,29000,88
|
|
20240618,093900,1435433300,29050,29050,29050,29050,69
|
|
20240618,093800,1433428850,29050,29050,29050,29050,136
|
|
20240618,093700,1429478050,29050,29050,29100,29000,111
|
|
20240618,093600,1426253800,29100,29100,29100,28900,477
|
|
20240618,093500,1412393500,29000,28900,29000,28900,788
|
|
20240618,093400,1389594750,28900,28950,28950,28850,3163
|
|
20240618,093300,1298332200,28900,29000,29000,28900,1312
|
|
20240618,093200,1260361550,29000,29000,29050,28950,1704
|
|
20240618,093100,1210950450,29000,29050,29050,28950,3107
|
|
20240618,093000,1120842250,29050,29050,29100,29050,1338
|
|
20240618,092900,1081970150,29050,29150,29150,29050,2904
|
|
20240618,092800,997375900,29150,29200,29200,29150,247
|
|
20240618,092700,990175500,29150,29200,29200,29150,544
|
|
20240618,092600,974294250,29200,29200,29250,29200,1099
|
|
20240618,092500,942203400,29200,29200,29250,29200,48
|
|
20240618,092400,940801650,29200,29200,29250,29200,725
|
|
20240618,092300,919630150,29200,29150,29200,29150,701
|
|
20240618,092200,899195850,29200,29200,29200,29100,2157
|
|
20240618,092100,836321550,29200,29200,29200,29150,519
|
|
20240618,092000,821167250,29200,29150,29200,29150,447
|
|
20240618,091900,808120100,29200,29200,29200,29150,119
|
|
20240618,091800,804646000,29200,29200,29250,29200,192
|
|
20240618,091700,799036550,29250,29200,29250,29150,281
|
|
20240618,091600,790831300,29150,29200,29200,29150,337
|
|
20240618,091500,780996200,29200,29200,29200,29150,254
|
|
20240618,091400,773580200,29200,29200,29250,29150,858
|
|
20240618,091300,748525950,29200,29250,29250,29200,1782
|
|
20240618,091200,696462750,29250,29350,29350,29250,696
|
|
20240618,091100,676070000,29350,29400,29400,29300,2613
|
|
20240618,091000,599306200,29400,29450,29500,29400,2532
|
|
20240618,090900,524708400,29450,29450,29500,29450,806
|
|
20240618,090800,500962250,29450,29350,29450,29300,3127
|
|
20240618,090700,409026100,29350,29400,29450,29350,772
|
|
20240618,090600,386331200,29400,29350,29450,29350,3155
|
|
20240618,090500,293592050,29350,29200,29400,29200,1606
|
|
20240618,090400,246528600,29200,29150,29200,29150,1926
|
|
20240618,090300,190301100,29150,29050,29150,29050,681
|
|
20240618,090200,170501700,29100,29100,29150,29050,1094
|
|
20240618,090100,138651800,29100,29150,29150,29050,2021
|
|
20240618,090000,79811800,29150,29100,29200,29100,2721
|