759 lines
42 KiB
CSV
759 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,213600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,213500,431637144500,46400,46400,46400,46400,0
|
|
20240618,213400,431637144500,46400,46400,46400,46400,0
|
|
20240618,213300,431637144500,46400,46400,46400,46400,0
|
|
20240618,213200,431637144500,46400,46400,46400,46400,0
|
|
20240618,213100,431637144500,46400,46400,46400,46400,0
|
|
20240618,213000,431637144500,46400,46400,46400,46400,0
|
|
20240618,212900,431637144500,46400,46400,46400,46400,0
|
|
20240618,212800,431637144500,46400,46400,46400,46400,0
|
|
20240618,212700,431637144500,46400,46400,46400,46400,0
|
|
20240618,212600,431637144500,46400,46400,46400,46400,0
|
|
20240618,212500,431637144500,46400,46400,46400,46400,0
|
|
20240618,212400,431637144500,46400,46400,46400,46400,0
|
|
20240618,212300,431637144500,46400,46400,46400,46400,0
|
|
20240618,212200,431637144500,46400,46400,46400,46400,0
|
|
20240618,212100,431637144500,46400,46400,46400,46400,0
|
|
20240618,212000,431637144500,46400,46400,46400,46400,0
|
|
20240618,211900,431637144500,46400,46400,46400,46400,0
|
|
20240618,211800,431637144500,46400,46400,46400,46400,0
|
|
20240618,211700,431637144500,46400,46400,46400,46400,0
|
|
20240618,211600,431637144500,46400,46400,46400,46400,0
|
|
20240618,211500,431637144500,46400,46400,46400,46400,0
|
|
20240618,211400,431637144500,46400,46400,46400,46400,0
|
|
20240618,211300,431637144500,46400,46400,46400,46400,0
|
|
20240618,211200,431637144500,46400,46400,46400,46400,0
|
|
20240618,211100,431637144500,46400,46400,46400,46400,0
|
|
20240618,211000,431637144500,46400,46400,46400,46400,0
|
|
20240618,210900,431637144500,46400,46400,46400,46400,0
|
|
20240618,210800,431637144500,46400,46400,46400,46400,0
|
|
20240618,210700,431637144500,46400,46400,46400,46400,0
|
|
20240618,210600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,210500,431637144500,46400,46400,46400,46400,0
|
|
20240618,210400,431637144500,46400,46400,46400,46400,0
|
|
20240618,210300,431637144500,46400,46400,46400,46400,0
|
|
20240618,210200,431637144500,46400,46400,46400,46400,0
|
|
20240618,210100,431637144500,46400,46400,46400,46400,0
|
|
20240618,210000,431637144500,46400,46400,46400,46400,0
|
|
20240618,205900,431637144500,46400,46400,46400,46400,0
|
|
20240618,205800,431637144500,46400,46400,46400,46400,0
|
|
20240618,205700,431637144500,46400,46400,46400,46400,0
|
|
20240618,205600,431637144500,46400,46400,46400,46400,0
|
|
20240618,205500,431637144500,46400,46400,46400,46400,0
|
|
20240618,205400,431637144500,46400,46400,46400,46400,0
|
|
20240618,205300,431637144500,46400,46400,46400,46400,0
|
|
20240618,205200,431637144500,46400,46400,46400,46400,0
|
|
20240618,205100,431637144500,46400,46400,46400,46400,0
|
|
20240618,205000,431637144500,46400,46400,46400,46400,0
|
|
20240618,204900,431637144500,46400,46400,46400,46400,0
|
|
20240618,204800,431637144500,46400,46400,46400,46400,0
|
|
20240618,204700,431637144500,46400,46400,46400,46400,0
|
|
20240618,204600,431637144500,46400,46400,46400,46400,0
|
|
20240618,204500,431637144500,46400,46400,46400,46400,0
|
|
20240618,204400,431637144500,46400,46400,46400,46400,0
|
|
20240618,204300,431637144500,46400,46400,46400,46400,0
|
|
20240618,204200,431637144500,46400,46400,46400,46400,0
|
|
20240618,204100,431637144500,46400,46400,46400,46400,0
|
|
20240618,204000,431637144500,46400,46400,46400,46400,0
|
|
20240618,203900,431637144500,46400,46400,46400,46400,0
|
|
20240618,203800,431637144500,46400,46400,46400,46400,0
|
|
20240618,203700,431637144500,46400,46400,46400,46400,0
|
|
20240618,203600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,203500,431637144500,46400,46400,46400,46400,0
|
|
20240618,203400,431637144500,46400,46400,46400,46400,0
|
|
20240618,203300,431637144500,46400,46400,46400,46400,0
|
|
20240618,203200,431637144500,46400,46400,46400,46400,0
|
|
20240618,203100,431637144500,46400,46400,46400,46400,0
|
|
20240618,203000,431637144500,46400,46400,46400,46400,0
|
|
20240618,202900,431637144500,46400,46400,46400,46400,0
|
|
20240618,202800,431637144500,46400,46400,46400,46400,0
|
|
20240618,202700,431637144500,46400,46400,46400,46400,0
|
|
20240618,202600,431637144500,46400,46400,46400,46400,0
|
|
20240618,202500,431637144500,46400,46400,46400,46400,0
|
|
20240618,202400,431637144500,46400,46400,46400,46400,0
|
|
20240618,202300,431637144500,46400,46400,46400,46400,0
|
|
20240618,202200,431637144500,46400,46400,46400,46400,0
|
|
20240618,202100,431637144500,46400,46400,46400,46400,0
|
|
20240618,202000,431637144500,46400,46400,46400,46400,0
|
|
20240618,201900,431637144500,46400,46400,46400,46400,0
|
|
20240618,201800,431637144500,46400,46400,46400,46400,0
|
|
20240618,201700,431637144500,46400,46400,46400,46400,0
|
|
20240618,201600,431637144500,46400,46400,46400,46400,0
|
|
20240618,201500,431637144500,46400,46400,46400,46400,0
|
|
20240618,201400,431637144500,46400,46400,46400,46400,0
|
|
20240618,201300,431637144500,46400,46400,46400,46400,0
|
|
20240618,201200,431637144500,46400,46400,46400,46400,0
|
|
20240618,201100,431637144500,46400,46400,46400,46400,0
|
|
20240618,201000,431637144500,46400,46400,46400,46400,0
|
|
20240618,200900,431637144500,46400,46400,46400,46400,0
|
|
20240618,200800,431637144500,46400,46400,46400,46400,0
|
|
20240618,200700,431637144500,46400,46400,46400,46400,0
|
|
20240618,200600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,200500,431637144500,46400,46400,46400,46400,0
|
|
20240618,200400,431637144500,46400,46400,46400,46400,0
|
|
20240618,200300,431637144500,46400,46400,46400,46400,0
|
|
20240618,200200,431637144500,46400,46400,46400,46400,0
|
|
20240618,200100,431637144500,46400,46400,46400,46400,0
|
|
20240618,200000,431637144500,46400,46400,46400,46400,0
|
|
20240618,195900,431637144500,46400,46400,46400,46400,0
|
|
20240618,195800,431637144500,46400,46400,46400,46400,0
|
|
20240618,195700,431637144500,46400,46400,46400,46400,0
|
|
20240618,195600,431637144500,46400,46400,46400,46400,0
|
|
20240618,195500,431637144500,46400,46400,46400,46400,0
|
|
20240618,195400,431637144500,46400,46400,46400,46400,0
|
|
20240618,195300,431637144500,46400,46400,46400,46400,0
|
|
20240618,195200,431637144500,46400,46400,46400,46400,0
|
|
20240618,195100,431637144500,46400,46400,46400,46400,0
|
|
20240618,195000,431637144500,46400,46400,46400,46400,0
|
|
20240618,194900,431637144500,46400,46400,46400,46400,0
|
|
20240618,194800,431637144500,46400,46400,46400,46400,0
|
|
20240618,194700,431637144500,46400,46400,46400,46400,0
|
|
20240618,194600,431637144500,46400,46400,46400,46400,0
|
|
20240618,194500,431637144500,46400,46400,46400,46400,0
|
|
20240618,194400,431637144500,46400,46400,46400,46400,0
|
|
20240618,194300,431637144500,46400,46400,46400,46400,0
|
|
20240618,194200,431637144500,46400,46400,46400,46400,0
|
|
20240618,194100,431637144500,46400,46400,46400,46400,0
|
|
20240618,194000,431637144500,46400,46400,46400,46400,0
|
|
20240618,193900,431637144500,46400,46400,46400,46400,0
|
|
20240618,193800,431637144500,46400,46400,46400,46400,0
|
|
20240618,193700,431637144500,46400,46400,46400,46400,0
|
|
20240618,193600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,193500,431637144500,46400,46400,46400,46400,0
|
|
20240618,193400,431637144500,46400,46400,46400,46400,0
|
|
20240618,193300,431637144500,46400,46400,46400,46400,0
|
|
20240618,193200,431637144500,46400,46400,46400,46400,0
|
|
20240618,193100,431637144500,46400,46400,46400,46400,0
|
|
20240618,193000,431637144500,46400,46400,46400,46400,0
|
|
20240618,192900,431637144500,46400,46400,46400,46400,0
|
|
20240618,192800,431637144500,46400,46400,46400,46400,0
|
|
20240618,192700,431637144500,46400,46400,46400,46400,0
|
|
20240618,192600,431637144500,46400,46400,46400,46400,0
|
|
20240618,192500,431637144500,46400,46400,46400,46400,0
|
|
20240618,192400,431637144500,46400,46400,46400,46400,0
|
|
20240618,192300,431637144500,46400,46400,46400,46400,0
|
|
20240618,192200,431637144500,46400,46400,46400,46400,0
|
|
20240618,192100,431637144500,46400,46400,46400,46400,0
|
|
20240618,192000,431637144500,46400,46400,46400,46400,0
|
|
20240618,191900,431637144500,46400,46400,46400,46400,0
|
|
20240618,191800,431637144500,46400,46400,46400,46400,0
|
|
20240618,191700,431637144500,46400,46400,46400,46400,0
|
|
20240618,191600,431637144500,46400,46400,46400,46400,0
|
|
20240618,191500,431637144500,46400,46400,46400,46400,0
|
|
20240618,191400,431637144500,46400,46400,46400,46400,0
|
|
20240618,191300,431637144500,46400,46400,46400,46400,0
|
|
20240618,191200,431637144500,46400,46400,46400,46400,0
|
|
20240618,191100,431637144500,46400,46400,46400,46400,0
|
|
20240618,191000,431637144500,46400,46400,46400,46400,0
|
|
20240618,190900,431637144500,46400,46400,46400,46400,0
|
|
20240618,190800,431637144500,46400,46400,46400,46400,0
|
|
20240618,190700,431637144500,46400,46400,46400,46400,0
|
|
20240618,190600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,190500,431637144500,46400,46400,46400,46400,0
|
|
20240618,190400,431637144500,46400,46400,46400,46400,0
|
|
20240618,190300,431637144500,46400,46400,46400,46400,0
|
|
20240618,190200,431637144500,46400,46400,46400,46400,0
|
|
20240618,190100,431637144500,46400,46400,46400,46400,0
|
|
20240618,190000,431637144500,46400,46400,46400,46400,0
|
|
20240618,185900,431637144500,46400,46400,46400,46400,0
|
|
20240618,185800,431637144500,46400,46400,46400,46400,0
|
|
20240618,185700,431637144500,46400,46400,46400,46400,0
|
|
20240618,185600,431637144500,46400,46400,46400,46400,0
|
|
20240618,185500,431637144500,46400,46400,46400,46400,0
|
|
20240618,185400,431637144500,46400,46400,46400,46400,0
|
|
20240618,185300,431637144500,46400,46400,46400,46400,0
|
|
20240618,185200,431637144500,46400,46400,46400,46400,0
|
|
20240618,185100,431637144500,46400,46400,46400,46400,0
|
|
20240618,185000,431637144500,46400,46400,46400,46400,0
|
|
20240618,184900,431637144500,46400,46400,46400,46400,0
|
|
20240618,184800,431637144500,46400,46400,46400,46400,0
|
|
20240618,184700,431637144500,46400,46400,46400,46400,0
|
|
20240618,184600,431637144500,46400,46400,46400,46400,0
|
|
20240618,184500,431637144500,46400,46400,46400,46400,0
|
|
20240618,184400,431637144500,46400,46400,46400,46400,0
|
|
20240618,184300,431637144500,46400,46400,46400,46400,0
|
|
20240618,184200,431637144500,46400,46400,46400,46400,0
|
|
20240618,184100,431637144500,46400,46400,46400,46400,0
|
|
20240618,184000,431637144500,46400,46400,46400,46400,0
|
|
20240618,183900,431637144500,46400,46400,46400,46400,0
|
|
20240618,183800,431637144500,46400,46400,46400,46400,0
|
|
20240618,183700,431637144500,46400,46400,46400,46400,0
|
|
20240618,183600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,183500,431637144500,46400,46400,46400,46400,0
|
|
20240618,183400,431637144500,46400,46400,46400,46400,0
|
|
20240618,183300,431637144500,46400,46400,46400,46400,0
|
|
20240618,183200,431637144500,46400,46400,46400,46400,0
|
|
20240618,183100,431637144500,46400,46400,46400,46400,0
|
|
20240618,183000,431637144500,46400,46400,46400,46400,0
|
|
20240618,182900,431637144500,46400,46400,46400,46400,0
|
|
20240618,182800,431637144500,46400,46400,46400,46400,0
|
|
20240618,182700,431637144500,46400,46400,46400,46400,0
|
|
20240618,182600,431637144500,46400,46400,46400,46400,0
|
|
20240618,182500,431637144500,46400,46400,46400,46400,0
|
|
20240618,182400,431637144500,46400,46400,46400,46400,0
|
|
20240618,182300,431637144500,46400,46400,46400,46400,0
|
|
20240618,182200,431637144500,46400,46400,46400,46400,0
|
|
20240618,182100,431637144500,46400,46400,46400,46400,0
|
|
20240618,182000,431637144500,46400,46400,46400,46400,0
|
|
20240618,181900,431637144500,46400,46400,46400,46400,0
|
|
20240618,181800,431637144500,46400,46400,46400,46400,0
|
|
20240618,181700,431637144500,46400,46400,46400,46400,0
|
|
20240618,181600,431637144500,46400,46400,46400,46400,0
|
|
20240618,181500,431637144500,46400,46400,46400,46400,0
|
|
20240618,181400,431637144500,46400,46400,46400,46400,0
|
|
20240618,181300,431637144500,46400,46400,46400,46400,0
|
|
20240618,181200,431637144500,46400,46400,46400,46400,0
|
|
20240618,181100,431637144500,46400,46400,46400,46400,0
|
|
20240618,181000,431637144500,46400,46400,46400,46400,0
|
|
20240618,180900,431637144500,46400,46400,46400,46400,0
|
|
20240618,180800,431637144500,46400,46400,46400,46400,0
|
|
20240618,180700,431637144500,46400,46400,46400,46400,0
|
|
20240618,180600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,180500,431637144500,46400,46400,46400,46400,0
|
|
20240618,180400,431637144500,46400,46400,46400,46400,0
|
|
20240618,180300,431637144500,46400,46400,46400,46400,0
|
|
20240618,180200,431637144500,46400,46400,46400,46400,0
|
|
20240618,180100,431637144500,46400,46400,46400,46400,0
|
|
20240618,180000,431637144500,46400,46400,46400,46400,0
|
|
20240618,175900,431637144500,46400,46400,46400,46400,0
|
|
20240618,175800,431637144500,46400,46400,46400,46400,0
|
|
20240618,175700,431637144500,46400,46400,46400,46400,0
|
|
20240618,175600,431637144500,46400,46400,46400,46400,0
|
|
20240618,175500,431637144500,46400,46400,46400,46400,0
|
|
20240618,175400,431637144500,46400,46400,46400,46400,0
|
|
20240618,175300,431637144500,46400,46400,46400,46400,0
|
|
20240618,175200,431637144500,46400,46400,46400,46400,0
|
|
20240618,175100,431637144500,46400,46400,46400,46400,0
|
|
20240618,175000,431637144500,46400,46400,46400,46400,0
|
|
20240618,174900,431637144500,46400,46400,46400,46400,0
|
|
20240618,174800,431637144500,46400,46400,46400,46400,0
|
|
20240618,174700,431637144500,46400,46400,46400,46400,0
|
|
20240618,174600,431637144500,46400,46400,46400,46400,0
|
|
20240618,174500,431637144500,46400,46400,46400,46400,0
|
|
20240618,174400,431637144500,46400,46400,46400,46400,0
|
|
20240618,174300,431637144500,46400,46400,46400,46400,0
|
|
20240618,174200,431637144500,46400,46400,46400,46400,0
|
|
20240618,174100,431637144500,46400,46400,46400,46400,0
|
|
20240618,174000,431637144500,46400,46400,46400,46400,0
|
|
20240618,173900,431637144500,46400,46400,46400,46400,0
|
|
20240618,173800,431637144500,46400,46400,46400,46400,0
|
|
20240618,173700,431637144500,46400,46400,46400,46400,0
|
|
20240618,173600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,173500,431637144500,46400,46400,46400,46400,0
|
|
20240618,173400,431637144500,46400,46400,46400,46400,0
|
|
20240618,173300,431637144500,46400,46400,46400,46400,0
|
|
20240618,173200,431637144500,46400,46400,46400,46400,0
|
|
20240618,173100,431637144500,46400,46400,46400,46400,0
|
|
20240618,173000,431637144500,46400,46400,46400,46400,0
|
|
20240618,172900,431637144500,46400,46400,46400,46400,0
|
|
20240618,172800,431637144500,46400,46400,46400,46400,0
|
|
20240618,172700,431637144500,46400,46400,46400,46400,0
|
|
20240618,172600,431637144500,46400,46400,46400,46400,0
|
|
20240618,172500,431637144500,46400,46400,46400,46400,0
|
|
20240618,172400,431637144500,46400,46400,46400,46400,0
|
|
20240618,172300,431637144500,46400,46400,46400,46400,0
|
|
20240618,172200,431637144500,46400,46400,46400,46400,0
|
|
20240618,172100,431637144500,46400,46400,46400,46400,0
|
|
20240618,172000,431637144500,46400,46400,46400,46400,0
|
|
20240618,171900,431637144500,46400,46400,46400,46400,0
|
|
20240618,171800,431637144500,46400,46400,46400,46400,0
|
|
20240618,171700,431637144500,46400,46400,46400,46400,0
|
|
20240618,171600,431637144500,46400,46400,46400,46400,0
|
|
20240618,171500,431637144500,46400,46400,46400,46400,0
|
|
20240618,171400,431637144500,46400,46400,46400,46400,0
|
|
20240618,171300,431637144500,46400,46400,46400,46400,0
|
|
20240618,171200,431637144500,46400,46400,46400,46400,0
|
|
20240618,171100,431637144500,46400,46400,46400,46400,0
|
|
20240618,171000,431637144500,46400,46400,46400,46400,0
|
|
20240618,170900,431637144500,46400,46400,46400,46400,0
|
|
20240618,170800,431637144500,46400,46400,46400,46400,0
|
|
20240618,170700,431637144500,46400,46400,46400,46400,0
|
|
20240618,170600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,170500,431637144500,46400,46400,46400,46400,0
|
|
20240618,170400,431637144500,46400,46400,46400,46400,0
|
|
20240618,170300,431637144500,46400,46400,46400,46400,0
|
|
20240618,170200,431637144500,46400,46400,46400,46400,0
|
|
20240618,170100,431637144500,46400,46400,46400,46400,0
|
|
20240618,170000,431637144500,46400,46400,46400,46400,0
|
|
20240618,165900,431637144500,46400,46400,46400,46400,0
|
|
20240618,165800,431637144500,46400,46400,46400,46400,0
|
|
20240618,165700,431637144500,46400,46400,46400,46400,0
|
|
20240618,165600,431637144500,46400,46400,46400,46400,0
|
|
20240618,165500,431637144500,46400,46400,46400,46400,0
|
|
20240618,165400,431637144500,46400,46400,46400,46400,0
|
|
20240618,165300,431637144500,46400,46400,46400,46400,0
|
|
20240618,165200,431637144500,46400,46400,46400,46400,0
|
|
20240618,165100,431637144500,46400,46400,46400,46400,0
|
|
20240618,165000,431637144500,46400,46400,46400,46400,0
|
|
20240618,164900,431637144500,46400,46400,46400,46400,0
|
|
20240618,164800,431637144500,46400,46400,46400,46400,0
|
|
20240618,164700,431637144500,46400,46400,46400,46400,0
|
|
20240618,164600,431637144500,46400,46400,46400,46400,0
|
|
20240618,164500,431637144500,46400,46400,46400,46400,0
|
|
20240618,164400,431637144500,46400,46400,46400,46400,0
|
|
20240618,164300,431637144500,46400,46400,46400,46400,0
|
|
20240618,164200,431637144500,46400,46400,46400,46400,0
|
|
20240618,164100,431637144500,46400,46400,46400,46400,0
|
|
20240618,164000,431637144500,46400,46400,46400,46400,0
|
|
20240618,163900,431637144500,46400,46400,46400,46400,0
|
|
20240618,163800,431637144500,46400,46400,46400,46400,0
|
|
20240618,163700,431637144500,46400,46400,46400,46400,0
|
|
20240618,163600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,163500,431637144500,46400,46400,46400,46400,0
|
|
20240618,163400,431637144500,46400,46400,46400,46400,0
|
|
20240618,163300,431637144500,46400,46400,46400,46400,0
|
|
20240618,163200,431637144500,46400,46400,46400,46400,0
|
|
20240618,163100,431637144500,46400,46400,46400,46400,0
|
|
20240618,163000,431637144500,46400,46400,46400,46400,0
|
|
20240618,162900,431637144500,46400,46400,46400,46400,0
|
|
20240618,162800,431637144500,46400,46400,46400,46400,0
|
|
20240618,162700,431637144500,46400,46400,46400,46400,0
|
|
20240618,162600,431637144500,46400,46400,46400,46400,0
|
|
20240618,162500,431637144500,46400,46400,46400,46400,0
|
|
20240618,162400,431637144500,46400,46400,46400,46400,0
|
|
20240618,162300,431637144500,46400,46400,46400,46400,0
|
|
20240618,162200,431637144500,46400,46400,46400,46400,0
|
|
20240618,162100,431637144500,46400,46400,46400,46400,0
|
|
20240618,162000,431637144500,46400,46400,46400,46400,0
|
|
20240618,161900,431637144500,46400,46400,46400,46400,0
|
|
20240618,161800,431637144500,46400,46400,46400,46400,0
|
|
20240618,161700,431637144500,46400,46400,46400,46400,0
|
|
20240618,161600,431637144500,46400,46400,46400,46400,0
|
|
20240618,161500,431637144500,46400,46400,46400,46400,0
|
|
20240618,161400,431637144500,46400,46400,46400,46400,0
|
|
20240618,161300,431637144500,46400,46400,46400,46400,0
|
|
20240618,161200,431637144500,46400,46400,46400,46400,0
|
|
20240618,161100,431637144500,46400,46400,46400,46400,0
|
|
20240618,161000,431637144500,46400,46400,46400,46400,0
|
|
20240618,160900,431637144500,46400,46400,46400,46400,0
|
|
20240618,160800,431637144500,46400,46400,46400,46400,0
|
|
20240618,160700,431637144500,46400,46400,46400,46400,0
|
|
20240618,160600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,160500,431637144500,46400,46400,46400,46400,0
|
|
20240618,160400,431637144500,46400,46400,46400,46400,0
|
|
20240618,160300,431637144500,46400,46400,46400,46400,0
|
|
20240618,160200,431637144500,46400,46400,46400,46400,0
|
|
20240618,160100,431637144500,46400,46400,46400,46400,0
|
|
20240618,160000,431637144500,46400,46400,46400,46400,0
|
|
20240618,155900,431637144500,46400,46400,46400,46400,0
|
|
20240618,155800,431637144500,46400,46400,46400,46400,0
|
|
20240618,155700,431637144500,46400,46400,46400,46400,0
|
|
20240618,155600,431637144500,46400,46400,46400,46400,0
|
|
20240618,155500,431637144500,46400,46400,46400,46400,0
|
|
20240618,155400,431637144500,46400,46400,46400,46400,0
|
|
20240618,155300,431637144500,46400,46400,46400,46400,0
|
|
20240618,155200,431637144500,46400,46400,46400,46400,0
|
|
20240618,155100,431637144500,46400,46400,46400,46400,0
|
|
20240618,155000,431637144500,46400,46400,46400,46400,0
|
|
20240618,154900,431637144500,46400,46400,46400,46400,0
|
|
20240618,154800,431637144500,46400,46400,46400,46400,0
|
|
20240618,154700,431637144500,46400,46400,46400,46400,0
|
|
20240618,154600,431637144500,46400,46400,46400,46400,0
|
|
20240618,154500,431637144500,46400,46400,46400,46400,0
|
|
20240618,154400,431637144500,46400,46400,46400,46400,0
|
|
20240618,154300,431637144500,46400,46400,46400,46400,0
|
|
20240618,154200,431637144500,46400,46400,46400,46400,0
|
|
20240618,154100,431637144500,46400,46400,46400,46400,0
|
|
20240618,154000,431637144500,46400,46400,46400,46400,0
|
|
20240618,153900,431637144500,46400,46400,46400,46400,0
|
|
20240618,153800,431637144500,46400,46400,46400,46400,0
|
|
20240618,153700,431637144500,46400,46400,46400,46400,0
|
|
20240618,153600,431637144500,46400,46400,46400,46400,97059
|
|
20240618,153500,431637144500,46400,46400,46400,46400,0
|
|
20240618,153400,431637144500,46400,46400,46400,46400,0
|
|
20240618,153300,431637144500,46400,46400,46400,46400,0
|
|
20240618,153200,431637144500,46400,46400,46400,46400,0
|
|
20240618,153100,431637144500,46400,46400,46400,46400,0
|
|
20240618,153000,431637144500,46400,46400,46400,46400,97059
|
|
20240618,152900,427133606900,47700,47700,47700,47700,0
|
|
20240618,152800,427133606900,47700,47700,47700,47700,0
|
|
20240618,152700,427133606900,47700,47700,47700,47700,0
|
|
20240618,152600,427133606900,47700,47700,47700,47700,0
|
|
20240618,152500,427133606900,47700,47700,47700,47700,0
|
|
20240618,152400,427133606900,47700,47700,47700,47700,0
|
|
20240618,152300,427133606900,47700,47700,47700,47700,0
|
|
20240618,152200,427133606900,47700,47700,47700,47700,0
|
|
20240618,152100,427133606900,47700,47700,47700,47700,0
|
|
20240618,152000,427133606900,47700,47700,47700,47700,0
|
|
20240618,151900,427133606900,47700,47800,47800,47550,28095
|
|
20240618,151800,425794131650,47800,47400,47900,47350,30756
|
|
20240618,151700,424326804250,47400,47450,47650,47300,16656
|
|
20240618,151600,423535482600,47450,47350,47750,47300,14698
|
|
20240618,151500,422837103250,47350,47450,47500,47150,13447
|
|
20240618,151400,422200411650,47450,47800,47900,47250,26424
|
|
20240618,151300,420942555000,47800,47350,47800,47100,31824
|
|
20240618,151200,419428537100,47400,47250,47850,47200,29459
|
|
20240618,151100,418026215900,47250,47500,47600,46800,27477
|
|
20240618,151000,416727072450,47450,47200,47550,47150,29037
|
|
20240618,150900,415351253600,47200,47050,47350,46850,29075
|
|
20240618,150800,413982341500,47100,46600,47150,46500,60839
|
|
20240618,150700,411137298050,46550,47750,47750,46550,82769
|
|
20240618,150600,407235650200,47700,47450,47900,47250,66215
|
|
20240618,150500,404085669500,47300,47300,47300,47300,0
|
|
20240618,150400,404085669500,47300,47500,47550,47300,32482
|
|
20240618,150300,402547301250,47550,47950,48150,47300,110641
|
|
20240618,150200,397274411750,47900,48900,49350,47900,75731
|
|
20240618,150100,393597723000,48900,49350,49600,48900,22697
|
|
20240618,150000,392478843100,49300,49600,49650,49250,16493
|
|
20240618,145900,391663859900,49550,49350,49850,49300,40167
|
|
20240618,145800,389670068600,49400,49150,49700,48650,53686
|
|
20240618,145700,387030377650,49250,49100,49650,49100,42404
|
|
20240618,145600,384935297400,49150,49600,49600,48750,66512
|
|
20240618,145500,381668359200,49600,49050,49600,49050,58753
|
|
20240618,145400,378770076950,49050,49800,49900,48800,152557
|
|
20240618,145300,371266697800,49800,50100,50800,49600,134291
|
|
20240618,145200,364524992500,50100,52100,52600,50100,166215
|
|
20240618,145100,356029436100,52200,53300,53400,52100,54466
|
|
20240618,145000,353154722300,53300,53200,53700,53200,42942
|
|
20240618,144900,350859895100,53300,53000,53600,53000,38755
|
|
20240618,144800,348790787400,53000,53400,53700,53000,76304
|
|
20240618,144700,344716118100,53400,51900,53700,51900,98643
|
|
20240618,144600,339491839900,52000,52400,52400,51400,42465
|
|
20240618,144500,337291164000,52300,52400,52500,52000,28448
|
|
20240618,144400,335805379600,52400,52600,52700,52200,21246
|
|
20240618,144300,334692662200,52600,52400,52900,52300,35136
|
|
20240618,144200,332844449400,52300,52100,53000,52100,46125
|
|
20240618,144100,330418705900,52100,52700,52800,52000,62453
|
|
20240618,144000,327153795100,52800,53000,53000,52300,57823
|
|
20240618,143900,324111803800,53000,52500,53000,52400,74690
|
|
20240618,143800,320174152600,52700,52700,52700,52700,0
|
|
20240618,143700,320174152600,52700,52600,52700,52300,25939
|
|
20240618,143600,318810357300,52700,51200,52700,51200,111654
|
|
20240618,143500,312981920500,51200,51500,51600,50900,57944
|
|
20240618,143400,310014320800,51500,51800,52000,51200,50479
|
|
20240618,143300,307408066600,51900,52300,52400,51700,45237
|
|
20240618,143200,305053195500,52200,52200,52300,51800,43428
|
|
20240618,143100,302793096900,52100,52500,52500,52000,48139
|
|
20240618,143000,300279798600,52400,51600,52500,51500,84684
|
|
20240618,142900,295865634200,51600,51300,51900,51200,59699
|
|
20240618,142800,292782527500,51200,51800,51900,51200,58819
|
|
20240618,142700,289755564100,51800,51600,51900,51000,83152
|
|
20240618,142600,285471674000,51600,51400,51800,51000,84205
|
|
20240618,142500,281141896600,51400,50200,51500,50100,132631
|
|
20240618,142400,274356347900,50100,50400,51000,50100,107151
|
|
20240618,142300,268935415500,50300,49700,50700,49700,181974
|
|
20240618,142200,259786917450,49700,48300,50000,48150,161389
|
|
20240618,142100,251822701850,48300,48050,48500,47850,40504
|
|
20240618,142000,249868407100,48050,47900,48200,47750,30471
|
|
20240618,141900,248408613200,47900,48050,48600,47500,60594
|
|
20240618,141800,245493855800,48100,48450,48450,48000,21356
|
|
20240618,141700,244464814850,48400,48300,48500,47700,38326
|
|
20240618,141600,242622072800,48300,48150,48450,47950,25911
|
|
20240618,141500,241373897500,48050,48350,48350,47750,30584
|
|
20240618,141400,239904563200,48350,48100,48750,48050,69141
|
|
20240618,141300,236551064600,48100,48150,48200,47700,28819
|
|
20240618,141200,235168197000,48150,48200,48650,47900,53547
|
|
20240618,141100,232578729900,48200,48050,48400,47850,53680
|
|
20240618,141000,229993922300,48000,47850,48550,47600,84384
|
|
20240618,140900,225934760250,47900,47100,47950,47050,79753
|
|
20240618,140800,222142926700,47100,46650,47250,46550,41723
|
|
20240618,140700,220179174750,46600,46600,47000,46450,59020
|
|
20240618,140600,217419786950,46600,47400,47450,46450,89659
|
|
20240618,140500,213213731500,47400,48700,48700,47100,121077
|
|
20240618,140400,207436570200,48700,48550,48900,48450,36537
|
|
20240618,140300,205657606600,48500,48550,49200,48450,112268
|
|
20240618,140200,200168951400,48550,48450,48850,48100,91920
|
|
20240618,140100,195710630250,48400,49000,49250,48150,162971
|
|
20240618,140000,187761866800,49000,48000,49200,48000,171821
|
|
20240618,135900,179437440250,48000,48000,48000,48000,0
|
|
20240618,135800,179437440250,48000,47850,48000,47850,17695
|
|
20240618,135700,178588507800,47900,47150,48000,47100,165143
|
|
20240618,135600,170693105400,47250,45800,47450,45750,113788
|
|
20240618,135500,165389705700,45800,46000,46050,45350,32886
|
|
20240618,135400,163885210900,45950,46050,46100,45450,56835
|
|
20240618,135300,161283079300,46050,46050,46450,45850,87596
|
|
20240618,135200,157243031500,46050,45100,46300,44900,126184
|
|
20240618,135100,151480646350,45050,45150,45250,44850,32305
|
|
20240618,135000,150023004200,45100,44650,45150,44600,19237
|
|
20240618,134900,149159789350,44750,45000,45100,44700,35525
|
|
20240618,134800,147562145450,45000,44150,45000,44100,36827
|
|
20240618,134700,145915195300,44100,44050,44400,44050,16453
|
|
20240618,134600,145187335500,44150,44600,44650,44050,22386
|
|
20240618,134500,144194361250,44550,44750,45000,44250,25288
|
|
20240618,134400,143065852900,44750,45050,45100,44600,25627
|
|
20240618,134300,141917452350,45050,44600,45350,44600,55228
|
|
20240618,134200,139432045350,44600,45250,45450,44250,73692
|
|
20240618,134100,136127028900,45150,44300,45450,44100,130866
|
|
20240618,134000,130260487100,44300,43950,44500,43850,60182
|
|
20240618,133900,127599015250,43950,43500,43950,43500,15156
|
|
20240618,133800,126935612800,43550,43350,43550,43300,5810
|
|
20240618,133700,126683179300,43350,43350,43350,43300,1720
|
|
20240618,133600,126608638200,43350,43150,43350,43100,2276
|
|
20240618,133500,126510221900,43200,43150,43200,43150,811
|
|
20240618,133400,126475221500,43200,43250,43250,43200,1122
|
|
20240618,133300,126426745450,43250,43100,43300,43050,1664
|
|
20240618,133200,126354814400,43100,43150,43200,43000,2141
|
|
20240618,133100,126262577800,43150,43300,43300,43150,3534
|
|
20240618,133000,126109837050,43300,43350,43400,43300,8223
|
|
20240618,132900,125753315300,43400,43250,43400,43200,7925
|
|
20240618,132800,125409997750,43250,43200,43250,43150,5251
|
|
20240618,132700,125183156550,43150,43150,43150,43050,3132
|
|
20240618,132600,125048115150,43100,43050,43150,43000,4004
|
|
20240618,132500,124875643950,43050,42850,43200,42850,9352
|
|
20240618,132400,124472924700,42850,42700,42850,42700,4071
|
|
20240618,132300,124298700450,42700,42600,42700,42550,1053
|
|
20240618,132200,124253836450,42600,42550,42650,42550,838
|
|
20240618,132100,124218150550,42550,42600,42600,42550,605
|
|
20240618,132000,124192406500,42550,42600,42600,42500,1113
|
|
20240618,131900,124145047950,42600,42550,42600,42550,1366
|
|
20240618,131800,124086879500,42600,42550,42600,42500,1625
|
|
20240618,131700,124017691950,42550,42400,42600,42300,8333
|
|
20240618,131600,123664238350,42400,42550,42550,42400,2159
|
|
20240618,131500,123572549900,42550,42500,42600,42500,1205
|
|
20240618,131400,123521285750,42500,42450,42500,42450,889
|
|
20240618,131300,123483533550,42450,42450,42500,42450,1349
|
|
20240618,131200,123426267800,42450,42500,42500,42400,1665
|
|
20240618,131100,123355575500,42500,42550,42600,42450,1910
|
|
20240618,131000,123274352800,42550,42550,42600,42500,983
|
|
20240618,130900,123232533300,42550,42550,42550,42500,562
|
|
20240618,130800,123208630500,42550,42500,42550,42500,822
|
|
20240618,130700,123173683750,42500,42650,42650,42500,842
|
|
20240618,130600,123137827100,42600,42550,42650,42500,569
|
|
20240618,130500,123113598350,42600,42550,42600,42550,1061
|
|
20240618,130400,123068417600,42550,42550,42600,42550,912
|
|
20240618,130300,123029591550,42550,42500,42600,42450,1317
|
|
20240618,130200,122973574050,42500,42500,42550,42450,767
|
|
20240618,130100,122940981900,42500,42500,42550,42400,748
|
|
20240618,130000,122909216850,42500,42350,42500,42300,1553
|
|
20240618,125900,122843416650,42350,42500,42500,42300,5952
|
|
20240618,125800,122591286100,42500,42550,42600,42400,4866
|
|
20240618,125700,122384596000,42550,42600,42600,42500,2840
|
|
20240618,125600,122263815300,42600,42750,42750,42550,2581
|
|
20240618,125500,122153788650,42800,42800,42800,42750,806
|
|
20240618,125400,122119320250,42800,42700,42800,42700,531
|
|
20240618,125300,122096624550,42750,42850,42850,42700,813
|
|
20240618,125200,122061835650,42850,42900,42950,42850,1403
|
|
20240618,125100,122001635800,42900,42950,42950,42800,696
|
|
20240618,125000,121971780750,42950,43000,43000,42800,2379
|
|
20240618,124900,121869703200,43000,42750,43050,42750,4664
|
|
20240618,124800,121669468750,42750,42750,42750,42700,261
|
|
20240618,124700,121658321800,42750,42650,42750,42650,544
|
|
20240618,124600,121635096650,42600,42650,42700,42600,668
|
|
20240618,124500,121606615900,42650,42750,42800,42650,1054
|
|
20240618,124400,121561577150,42750,42750,42750,42650,294
|
|
20240618,124300,121549026750,42650,42650,42800,42550,1241
|
|
20240618,124200,121496181150,42600,42600,42700,42550,766
|
|
20240618,124100,121463522650,42600,42550,42650,42550,1292
|
|
20240618,124000,121408524500,42550,42550,42600,42500,1090
|
|
20240618,123900,121362146650,42550,42500,42600,42500,969
|
|
20240618,123800,121320942700,42500,42550,42600,42450,4370
|
|
20240618,123700,121135305150,42600,42600,42650,42500,847
|
|
20240618,123600,121099249800,42500,42550,42650,42500,1292
|
|
20240618,123500,121044278100,42550,42600,42650,42550,1725
|
|
20240618,123400,120970835750,42600,42650,42650,42500,2338
|
|
20240618,123300,120871300650,42650,42750,42800,42650,1564
|
|
20240618,123200,120804477700,42800,42800,42800,42750,1340
|
|
20240618,123100,120747156050,42750,42850,42900,42750,948
|
|
20240618,123000,120706571750,42800,42800,42800,42750,866
|
|
20240618,122900,120669527850,42800,43050,43050,42800,3025
|
|
20240618,122800,120539705600,43000,42900,43050,42850,3880
|
|
20240618,122700,120373078600,42900,42800,42900,42750,2382
|
|
20240618,122600,120270988650,42800,42650,42800,42650,2106
|
|
20240618,122500,120181026750,42650,42550,42700,42550,1041
|
|
20240618,122400,120136679600,42550,42500,42650,42500,705
|
|
20240618,122300,120106682550,42550,42400,42550,42350,3496
|
|
20240618,122200,119958297000,42400,42500,42500,42350,3741
|
|
20240618,122100,119799580450,42500,42750,42750,42500,3189
|
|
20240618,122000,119663832650,42700,42500,42750,42450,3158
|
|
20240618,121900,119529135700,42500,42450,42550,42400,3600
|
|
20240618,121800,119376256550,42350,42500,42550,42250,12588
|
|
20240618,121700,118843400850,42500,42600,42600,42500,6508
|
|
20240618,121600,118566628400,42600,42650,42700,42600,2414
|
|
20240618,121500,118463719500,42700,42700,42700,42550,5119
|
|
20240618,121400,118245700550,42700,42650,42750,42650,2331
|
|
20240618,121300,118146218100,42700,42700,42850,42500,12281
|
|
20240618,121200,117623080900,42650,42800,42850,42650,8691
|
|
20240618,121100,117251828050,42800,43050,43050,42800,7543
|
|
20240618,121000,116928407900,43050,43050,43050,43000,915
|
|
20240618,120900,116889055850,43050,43050,43100,43000,741
|
|
20240618,120800,116857164550,43050,43200,43200,43050,1341
|
|
20240618,120700,116799395000,43200,43250,43250,43150,979
|
|
20240618,120600,116757130900,43250,43150,43250,43150,764
|
|
20240618,120500,116724119600,43150,43150,43200,43100,756
|
|
20240618,120400,116691489550,43150,43100,43200,43100,492
|
|
20240618,120300,116670260450,43100,43000,43150,43000,1256
|
|
20240618,120200,116616188000,43050,42950,43050,42950,1444
|
|
20240618,120100,116554106650,42950,42950,43050,42950,4108
|
|
20240618,120000,116377602950,43000,43100,43100,43000,9054
|
|
20240618,115900,115988209800,43050,43100,43100,43050,1858
|
|
20240618,115800,115908215400,43100,43150,43150,43100,2845
|
|
20240618,115700,115785567950,43150,43150,43300,43150,1030
|
|
20240618,115600,115741090150,43150,43200,43250,43150,1400
|
|
20240618,115500,115680661750,43150,43200,43200,43150,1773
|
|
20240618,115400,115604105700,43200,43200,43300,43200,555
|
|
20240618,115300,115580111400,43300,43250,43300,43200,669
|
|
20240618,115200,115551181950,43250,43350,43350,43250,819
|
|
20240618,115100,115515732850,43350,43400,43400,43300,595
|
|
20240618,115000,115489939500,43350,43400,43450,43350,1613
|
|
20240618,114900,115419940750,43350,43250,43400,43200,3439
|
|
20240618,114800,115271060100,43250,43200,43250,43200,983
|
|
20240618,114700,115228581750,43200,43200,43250,43150,2001
|
|
20240618,114600,115142161150,43150,43200,43200,43150,3278
|
|
20240618,114500,115000563250,43200,43200,43200,43150,3322
|
|
20240618,114400,114857090050,43200,43200,43200,43150,933
|
|
20240618,114300,114816821150,43200,43200,43200,43100,2723
|
|
20240618,114200,114699339900,43200,43100,43250,43100,918
|
|
20240618,114100,114659718850,43100,43200,43200,43100,1409
|
|
20240618,114000,114598915150,43150,43250,43250,43100,1317
|
|
20240618,113900,114542052400,43050,43050,43300,43000,6431
|
|
20240618,113800,114265248250,43100,43100,43150,43050,4498
|
|
20240618,113700,114071386900,43100,43250,43300,43100,8441
|
|
20240618,113600,113706988000,43250,43300,43300,43250,3223
|
|
20240618,113500,113567562800,43300,43350,43400,43300,1648
|
|
20240618,113400,113496176800,43400,43450,43450,43350,1156
|
|
20240618,113300,113446047100,43400,43250,43400,43250,1628
|
|
20240618,113200,113375492150,43250,43300,43300,43200,3336
|
|
20240618,113100,113231231600,43300,43350,43350,43300,2415
|
|
20240618,113000,113126646500,43350,43350,43400,43300,1486
|
|
20240618,112900,113062259750,43350,43500,43500,43350,1362
|
|
20240618,112800,113003156750,43500,43350,43500,43350,1618
|
|
20240618,112700,112932934100,43350,43400,43400,43300,6318
|
|
20240618,112600,112659149050,43400,43500,43550,43350,4830
|
|
20240618,112500,112449407100,43450,43600,43600,43450,4695
|
|
20240618,112400,112245101150,43600,43650,43650,43550,3252
|
|
20240618,112300,112103343400,43650,43650,43700,43600,1253
|
|
20240618,112200,112048662100,43650,43650,43650,43600,2376
|
|
20240618,112100,111945003700,43700,43650,43750,43650,718
|
|
20240618,112000,111913639150,43650,43750,43750,43600,1673
|
|
20240618,111900,111840597450,43700,43750,43800,43700,752
|
|
20240618,111800,111807692750,43750,43750,43750,43650,1182
|
|
20240618,111700,111756026600,43750,43750,43750,43600,1920
|
|
20240618,111600,111672234100,43750,43600,43750,43600,1639
|
|
20240618,111500,111600698400,43600,43700,43750,43550,3097
|
|
20240618,111400,111465655550,43700,43750,43800,43700,543
|
|
20240618,111300,111441898600,43800,43600,43850,43550,1722
|
|
20240618,111200,111366764550,43600,43850,43900,43600,5119
|
|
20240618,111100,111142886950,43900,43950,44000,43900,1082
|
|
20240618,111000,111095355150,43950,44100,44100,43950,2661
|
|
20240618,110900,110978243200,44100,43950,44150,43950,5449
|
|
20240618,110800,110738141250,43950,43850,43950,43800,1114
|
|
20240618,110700,110689270900,43850,43950,43950,43800,752
|
|
20240618,110600,110656264850,43950,44000,44000,43850,1814
|
|
20240618,110500,110576537100,44000,43750,44000,43750,1264
|
|
20240618,110400,110521074000,43750,43750,43800,43650,1362
|
|
20240618,110300,110461535650,43700,43650,43750,43600,2584
|
|
20240618,110200,110348708000,43700,43800,43800,43700,2485
|
|
20240618,110100,110240067400,43750,43850,43900,43700,3257
|
|
20240618,110000,110097509150,43850,43850,44000,43800,2007
|
|
20240618,105900,110009412650,43900,44000,44000,43800,2384
|
|
20240618,105800,109904762300,43950,43950,44050,43850,2722
|
|
20240618,105700,109785099700,44000,44100,44100,43950,5533
|
|
20240618,105600,109541470050,44050,44050,44100,43950,6199
|
|
20240618,105500,109268551550,44000,43750,44000,43750,3335
|
|
20240618,105400,109122186800,43750,43600,43800,43600,2475
|
|
20240618,105300,109014022800,43600,43400,43700,43350,3303
|
|
20240618,105200,108870474100,43400,43650,43650,43250,16148
|
|
20240618,105100,108168933800,43650,43800,43800,43650,5059
|
|
20240618,105000,107947874600,43800,43750,43850,43650,5420
|
|
20240618,104900,107710919400,43750,43750,43800,43750,3276
|
|
20240618,104800,107567568200,43800,43900,43900,43700,5479
|
|
20240618,104700,107327633650,43800,44000,44050,43750,7252
|
|
20240618,104600,107009456700,44000,44150,44150,44000,3482
|
|
20240618,104500,106856095100,44150,44050,44150,44050,1128
|
|
20240618,104400,106806358900,44050,44150,44200,44050,1596
|
|
20240618,104300,106735921150,44200,44150,44250,44150,3174
|
|
20240618,104200,106595572200,44200,44350,44350,44200,2537
|
|
20240618,104100,106483310600,44300,44150,44400,44150,5715
|
|
20240618,104000,106229927200,44100,44050,44150,44050,1098
|
|
20240618,103900,106181525900,44100,44050,44100,44000,1592
|
|
20240618,103800,106111424450,44050,44150,44150,43950,5479
|
|
20240618,103700,105870231100,44100,44050,44250,44050,1657
|
|
20240618,103600,105797110550,44050,44250,44300,44050,3775
|
|
20240618,103500,105630413000,44250,44300,44450,44200,4411
|
|
20240618,103400,105434999400,44400,44250,44450,44200,4662
|
|
20240618,103300,105228429300,44300,44100,44550,44100,10526
|
|
20240618,103200,104761229100,44150,44200,44250,44050,5741
|
|
20240618,103100,104507795200,44200,44600,44650,44200,9936
|
|
20240618,103000,104066601000,44550,43900,44700,43850,23922
|
|
20240618,102900,103004325700,43900,43750,43900,43700,1702
|
|
20240618,102800,102929750150,43800,43750,43800,43550,1886
|
|
20240618,102700,102847423150,43700,43600,43800,43550,1136
|
|
20240618,102600,102797775800,43600,43800,43800,43450,7390
|
|
20240618,102500,102475641750,43800,43850,43850,43700,2060
|
|
20240618,102400,102385475650,43850,43750,44000,43750,1338
|
|
20240618,102300,102326828450,43750,43900,44000,43700,4180
|
|
20240618,102200,102143890250,43900,44100,44100,43800,3546
|
|
20240618,102100,101988170450,44100,44200,44250,44050,4449
|
|
20240618,102000,101791547800,44150,44050,44200,43900,4795
|
|
20240618,101900,101580316000,44050,44200,44250,44050,12076
|
|
20240618,101800,101046537250,44200,43950,44250,43800,15318
|
|
20240618,101700,100371048750,43900,43850,43900,43800,1827
|
|
20240618,101600,100290944750,43900,43800,44000,43650,9615
|
|
20240618,101500,99869957850,43750,43800,43800,43700,1832
|
|
20240618,101400,99789810500,43850,43750,43850,43700,4839
|
|
20240618,101300,99578067400,43750,43800,43800,43700,2852
|
|
20240618,101200,99453261700,43800,43950,44000,43800,11598
|
|
20240618,101100,98944155400,44000,43750,44000,43750,14042
|
|
20240618,101000,98327865750,43750,43400,43800,43350,8825
|
|
20240618,100900,97942969850,43400,43350,43400,43350,1735
|
|
20240618,100800,97867742100,43400,43350,43400,43300,3241
|
|
20240618,100700,97727351650,43350,43450,43450,43350,4163
|
|
20240618,100600,97546752000,43400,43400,43500,43350,3581
|
|
20240618,100500,97391295450,43400,43300,43400,43250,2349
|
|
20240618,100400,97289565400,43300,43200,43350,43150,4234
|
|
20240618,100300,97106490850,43200,43150,43250,43100,4969
|
|
20240618,100200,96891967650,43100,43300,43350,43100,5331
|
|
20240618,100100,96661608400,43300,43350,43400,43300,4624
|
|
20240618,100000,96461127100,43400,43550,43600,43350,5814
|
|
20240618,095900,96208270850,43550,43300,43550,43250,10013
|
|
20240618,095800,95773382000,43250,43000,43300,42850,13683
|
|
20240618,095700,95185185300,42950,43300,43350,42950,21357
|
|
20240618,095600,94263961800,43300,43500,43500,43300,6875
|
|
20240618,095500,93965748050,43450,43650,43700,43400,8246
|
|
20240618,095400,93606791000,43650,43500,43650,43450,4688
|
|
20240618,095300,93402580250,43500,43400,43550,43400,6522
|
|
20240618,095200,93119102250,43400,43250,43450,43200,7846
|
|
20240618,095100,92779364650,43200,43650,43700,43150,19493
|
|
20240618,095000,91934770850,43650,43400,43750,43350,9193
|
|
20240618,094900,91533873300,43450,43400,43550,43250,16091
|
|
20240618,094800,90836010550,43350,44100,44100,43250,52846
|
|
20240618,094700,88527779500,44100,44200,44250,44050,4741
|
|
20240618,094600,88318606950,44250,44250,44300,44000,16384
|
|
20240618,094500,87595983750,44250,44100,44400,44100,8069
|
|
20240618,094400,87238823700,44150,44050,44450,44050,17980
|
|
20240618,094300,86443604100,44100,44150,44400,43850,43166
|
|
20240618,094200,84539760150,44250,44600,45000,43750,86602
|
|
20240618,094100,80707330900,44550,45950,46700,44200,201506
|
|
20240618,094000,71472991500,45900,44250,46200,44000,106212
|
|
20240618,093900,66657651450,44200,44550,44600,44200,11608
|
|
20240618,093800,66142271150,44550,44500,44700,44300,12840
|
|
20240618,093700,65571456000,44550,44850,44900,44150,30477
|
|
20240618,093600,64216792100,44900,45100,45300,44550,20709
|
|
20240618,093500,63286537500,45100,45000,45500,44800,25697
|
|
20240618,093400,62124549850,45000,45050,45100,44500,24612
|
|
20240618,093300,61023635250,45100,44750,45250,44750,14809
|
|
20240618,093200,60356004550,44750,45350,45450,44650,25715
|
|
20240618,093100,59196668500,45350,44850,45350,44500,19110
|
|
20240618,093000,58337539900,44850,45200,45650,44850,42830
|
|
20240618,092900,56402254200,45200,44700,45700,44650,54782
|
|
20240618,092800,53923576350,44700,44350,45000,43950,39619
|
|
20240618,092700,52166043300,44400,44400,44750,44300,34518
|
|
20240618,092600,50629191550,44400,45350,45650,43950,85595
|
|
20240618,092500,46796687750,45400,45550,45550,44750,63688
|
|
20240618,092400,43917074050,45550,45350,45800,45050,140261
|
|
20240618,092300,37529413250,45350,44300,45500,44100,139755
|
|
20240618,092200,31252823750,44300,43850,44350,43700,35078
|
|
20240618,092100,29706329400,43900,43950,44100,43500,22099
|
|
20240618,092000,28737032700,43950,44250,44550,43350,82869
|
|
20240618,091900,25082170150,44250,43200,44300,43100,53789
|
|
20240618,091800,22724613450,43150,42850,43300,42800,13412
|
|
20240618,091700,22146985400,42800,42500,42800,42450,7193
|
|
20240618,091600,21839819900,42450,42550,42550,42250,6638
|
|
20240618,091500,21558544000,42500,42600,42700,42500,5556
|
|
20240618,091400,21321897250,42600,42700,42800,42600,6853
|
|
20240618,091300,21029049150,42700,42850,42900,42550,7775
|
|
20240618,091200,20696751400,42800,42150,42900,42000,19873
|
|
20240618,091100,19855377100,42150,42600,42650,42150,16104
|
|
20240618,091000,19172680100,42550,42850,42850,42500,14303
|
|
20240618,090900,18562366100,42800,42800,43100,42700,15962
|
|
20240618,090800,17877647750,42800,42500,42900,42400,16070
|
|
20240618,090700,17191974600,42500,43300,43350,42000,50595
|
|
20240618,090600,15035623400,43350,43650,43700,43300,21482
|
|
20240618,090500,14101112400,43650,43900,43950,43500,27195
|
|
20240618,090400,12912383800,44000,43950,44000,43550,35177
|
|
20240618,090300,11370531650,44050,43600,44350,43500,58488
|
|
20240618,090200,8799672800,43600,43150,43800,43050,33886
|
|
20240618,090100,7325341250,43150,43500,43950,43100,43973
|
|
20240618,090000,5409045650,43500,43650,44100,43400,123685
|