587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,184300,22183533950,42200,42200,42200,42200,0
|
|
20240618,184200,22183533950,42200,42200,42200,42200,0
|
|
20240618,184100,22183533950,42200,42200,42200,42200,0
|
|
20240618,184000,22183533950,42200,42200,42200,42200,0
|
|
20240618,183900,22183533950,42200,42200,42200,42200,0
|
|
20240618,183800,22183533950,42200,42200,42200,42200,0
|
|
20240618,183700,22183533950,42200,42200,42200,42200,0
|
|
20240618,183600,22183533950,42200,42200,42200,42200,0
|
|
20240618,183500,22183533950,42200,42200,42200,42200,0
|
|
20240618,183400,22183533950,42200,42200,42200,42200,0
|
|
20240618,183300,22183533950,42200,42200,42200,42200,0
|
|
20240618,183200,22183533950,42200,42200,42200,42200,0
|
|
20240618,183100,22183533950,42200,42200,42200,42200,0
|
|
20240618,183000,22183533950,42200,42200,42200,42200,0
|
|
20240618,182900,22183533950,42200,42200,42200,42200,0
|
|
20240618,182800,22183533950,42200,42200,42200,42200,0
|
|
20240618,182700,22183533950,42200,42200,42200,42200,0
|
|
20240618,182600,22183533950,42200,42200,42200,42200,0
|
|
20240618,182500,22183533950,42200,42200,42200,42200,0
|
|
20240618,182400,22183533950,42200,42200,42200,42200,0
|
|
20240618,182300,22183533950,42200,42200,42200,42200,0
|
|
20240618,182200,22183533950,42200,42200,42200,42200,0
|
|
20240618,182100,22183533950,42200,42200,42200,42200,0
|
|
20240618,182000,22183533950,42200,42200,42200,42200,0
|
|
20240618,181900,22183533950,42200,42200,42200,42200,0
|
|
20240618,181800,22183533950,42200,42200,42200,42200,0
|
|
20240618,181700,22183533950,42200,42200,42200,42200,0
|
|
20240618,181600,22183533950,42200,42200,42200,42200,0
|
|
20240618,181500,22183533950,42200,42200,42200,42200,0
|
|
20240618,181400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,181300,22183533950,42200,42200,42200,42200,0
|
|
20240618,181200,22183533950,42200,42200,42200,42200,0
|
|
20240618,181100,22183533950,42200,42200,42200,42200,0
|
|
20240618,181000,22183533950,42200,42200,42200,42200,0
|
|
20240618,180900,22183533950,42200,42200,42200,42200,0
|
|
20240618,180800,22183533950,42200,42200,42200,42200,0
|
|
20240618,180700,22183533950,42200,42200,42200,42200,0
|
|
20240618,180600,22183533950,42200,42200,42200,42200,0
|
|
20240618,180500,22183533950,42200,42200,42200,42200,0
|
|
20240618,180400,22183533950,42200,42200,42200,42200,0
|
|
20240618,180300,22183533950,42200,42200,42200,42200,0
|
|
20240618,180200,22183533950,42200,42200,42200,42200,0
|
|
20240618,180100,22183533950,42200,42200,42200,42200,0
|
|
20240618,180000,22183533950,42200,42200,42200,42200,0
|
|
20240618,175900,22183533950,42200,42200,42200,42200,0
|
|
20240618,175800,22183533950,42200,42200,42200,42200,0
|
|
20240618,175700,22183533950,42200,42200,42200,42200,0
|
|
20240618,175600,22183533950,42200,42200,42200,42200,0
|
|
20240618,175500,22183533950,42200,42200,42200,42200,0
|
|
20240618,175400,22183533950,42200,42200,42200,42200,0
|
|
20240618,175300,22183533950,42200,42200,42200,42200,0
|
|
20240618,175200,22183533950,42200,42200,42200,42200,0
|
|
20240618,175100,22183533950,42200,42200,42200,42200,0
|
|
20240618,175000,22183533950,42200,42200,42200,42200,0
|
|
20240618,174900,22183533950,42200,42200,42200,42200,0
|
|
20240618,174800,22183533950,42200,42200,42200,42200,0
|
|
20240618,174700,22183533950,42200,42200,42200,42200,0
|
|
20240618,174600,22183533950,42200,42200,42200,42200,0
|
|
20240618,174500,22183533950,42200,42200,42200,42200,0
|
|
20240618,174400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,174300,22183533950,42200,42200,42200,42200,0
|
|
20240618,174200,22183533950,42200,42200,42200,42200,0
|
|
20240618,174100,22183533950,42200,42200,42200,42200,0
|
|
20240618,174000,22183533950,42200,42200,42200,42200,0
|
|
20240618,173900,22183533950,42200,42200,42200,42200,0
|
|
20240618,173800,22183533950,42200,42200,42200,42200,0
|
|
20240618,173700,22183533950,42200,42200,42200,42200,0
|
|
20240618,173600,22183533950,42200,42200,42200,42200,0
|
|
20240618,173500,22183533950,42200,42200,42200,42200,0
|
|
20240618,173400,22183533950,42200,42200,42200,42200,0
|
|
20240618,173300,22183533950,42200,42200,42200,42200,0
|
|
20240618,173200,22183533950,42200,42200,42200,42200,0
|
|
20240618,173100,22183533950,42200,42200,42200,42200,0
|
|
20240618,173000,22183533950,42200,42200,42200,42200,0
|
|
20240618,172900,22183533950,42200,42200,42200,42200,0
|
|
20240618,172800,22183533950,42200,42200,42200,42200,0
|
|
20240618,172700,22183533950,42200,42200,42200,42200,0
|
|
20240618,172600,22183533950,42200,42200,42200,42200,0
|
|
20240618,172500,22183533950,42200,42200,42200,42200,0
|
|
20240618,172400,22183533950,42200,42200,42200,42200,0
|
|
20240618,172300,22183533950,42200,42200,42200,42200,0
|
|
20240618,172200,22183533950,42200,42200,42200,42200,0
|
|
20240618,172100,22183533950,42200,42200,42200,42200,0
|
|
20240618,172000,22183533950,42200,42200,42200,42200,0
|
|
20240618,171900,22183533950,42200,42200,42200,42200,0
|
|
20240618,171800,22183533950,42200,42200,42200,42200,0
|
|
20240618,171700,22183533950,42200,42200,42200,42200,0
|
|
20240618,171600,22183533950,42200,42200,42200,42200,0
|
|
20240618,171500,22183533950,42200,42200,42200,42200,0
|
|
20240618,171400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,171300,22183533950,42200,42200,42200,42200,0
|
|
20240618,171200,22183533950,42200,42200,42200,42200,0
|
|
20240618,171100,22183533950,42200,42200,42200,42200,0
|
|
20240618,171000,22183533950,42200,42200,42200,42200,0
|
|
20240618,170900,22183533950,42200,42200,42200,42200,0
|
|
20240618,170800,22183533950,42200,42200,42200,42200,0
|
|
20240618,170700,22183533950,42200,42200,42200,42200,0
|
|
20240618,170600,22183533950,42200,42200,42200,42200,0
|
|
20240618,170500,22183533950,42200,42200,42200,42200,0
|
|
20240618,170400,22183533950,42200,42200,42200,42200,0
|
|
20240618,170300,22183533950,42200,42200,42200,42200,0
|
|
20240618,170200,22183533950,42200,42200,42200,42200,0
|
|
20240618,170100,22183533950,42200,42200,42200,42200,0
|
|
20240618,170000,22183533950,42200,42200,42200,42200,0
|
|
20240618,165900,22183533950,42200,42200,42200,42200,0
|
|
20240618,165800,22183533950,42200,42200,42200,42200,0
|
|
20240618,165700,22183533950,42200,42200,42200,42200,0
|
|
20240618,165600,22183533950,42200,42200,42200,42200,0
|
|
20240618,165500,22183533950,42200,42200,42200,42200,0
|
|
20240618,165400,22183533950,42200,42200,42200,42200,0
|
|
20240618,165300,22183533950,42200,42200,42200,42200,0
|
|
20240618,165200,22183533950,42200,42200,42200,42200,0
|
|
20240618,165100,22183533950,42200,42200,42200,42200,0
|
|
20240618,165000,22183533950,42200,42200,42200,42200,0
|
|
20240618,164900,22183533950,42200,42200,42200,42200,0
|
|
20240618,164800,22183533950,42200,42200,42200,42200,0
|
|
20240618,164700,22183533950,42200,42200,42200,42200,0
|
|
20240618,164600,22183533950,42200,42200,42200,42200,0
|
|
20240618,164500,22183533950,42200,42200,42200,42200,0
|
|
20240618,164400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,164300,22183533950,42200,42200,42200,42200,0
|
|
20240618,164200,22183533950,42200,42200,42200,42200,0
|
|
20240618,164100,22183533950,42200,42200,42200,42200,0
|
|
20240618,164000,22183533950,42200,42200,42200,42200,0
|
|
20240618,163900,22183533950,42200,42200,42200,42200,0
|
|
20240618,163800,22183533950,42200,42200,42200,42200,0
|
|
20240618,163700,22183533950,42200,42200,42200,42200,0
|
|
20240618,163600,22183533950,42200,42200,42200,42200,0
|
|
20240618,163500,22183533950,42200,42200,42200,42200,0
|
|
20240618,163400,22183533950,42200,42200,42200,42200,0
|
|
20240618,163300,22183533950,42200,42200,42200,42200,0
|
|
20240618,163200,22183533950,42200,42200,42200,42200,0
|
|
20240618,163100,22183533950,42200,42200,42200,42200,0
|
|
20240618,163000,22183533950,42200,42200,42200,42200,0
|
|
20240618,162900,22183533950,42200,42200,42200,42200,0
|
|
20240618,162800,22183533950,42200,42200,42200,42200,0
|
|
20240618,162700,22183533950,42200,42200,42200,42200,0
|
|
20240618,162600,22183533950,42200,42200,42200,42200,0
|
|
20240618,162500,22183533950,42200,42200,42200,42200,0
|
|
20240618,162400,22183533950,42200,42200,42200,42200,0
|
|
20240618,162300,22183533950,42200,42200,42200,42200,0
|
|
20240618,162200,22183533950,42200,42200,42200,42200,0
|
|
20240618,162100,22183533950,42200,42200,42200,42200,0
|
|
20240618,162000,22183533950,42200,42200,42200,42200,0
|
|
20240618,161900,22183533950,42200,42200,42200,42200,0
|
|
20240618,161800,22183533950,42200,42200,42200,42200,0
|
|
20240618,161700,22183533950,42200,42200,42200,42200,0
|
|
20240618,161600,22183533950,42200,42200,42200,42200,0
|
|
20240618,161500,22183533950,42200,42200,42200,42200,0
|
|
20240618,161400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,161300,22183533950,42200,42200,42200,42200,0
|
|
20240618,161200,22183533950,42200,42200,42200,42200,0
|
|
20240618,161100,22183533950,42200,42200,42200,42200,0
|
|
20240618,161000,22183533950,42200,42200,42200,42200,0
|
|
20240618,160900,22183533950,42200,42200,42200,42200,0
|
|
20240618,160800,22183533950,42200,42200,42200,42200,0
|
|
20240618,160700,22183533950,42200,42200,42200,42200,0
|
|
20240618,160600,22183533950,42200,42200,42200,42200,0
|
|
20240618,160500,22183533950,42200,42200,42200,42200,0
|
|
20240618,160400,22183533950,42200,42200,42200,42200,0
|
|
20240618,160300,22183533950,42200,42200,42200,42200,0
|
|
20240618,160200,22183533950,42200,42200,42200,42200,0
|
|
20240618,160100,22183533950,42200,42200,42200,42200,0
|
|
20240618,160000,22183533950,42200,42200,42200,42200,0
|
|
20240618,155900,22183533950,42200,42200,42200,42200,0
|
|
20240618,155800,22183533950,42200,42200,42200,42200,0
|
|
20240618,155700,22183533950,42200,42200,42200,42200,0
|
|
20240618,155600,22183533950,42200,42200,42200,42200,0
|
|
20240618,155500,22183533950,42200,42200,42200,42200,0
|
|
20240618,155400,22183533950,42200,42200,42200,42200,0
|
|
20240618,155300,22183533950,42200,42200,42200,42200,0
|
|
20240618,155200,22183533950,42200,42200,42200,42200,0
|
|
20240618,155100,22183533950,42200,42200,42200,42200,0
|
|
20240618,155000,22183533950,42200,42200,42200,42200,0
|
|
20240618,154900,22183533950,42200,42200,42200,42200,0
|
|
20240618,154800,22183533950,42200,42200,42200,42200,0
|
|
20240618,154700,22183533950,42200,42200,42200,42200,0
|
|
20240618,154600,22183533950,42200,42200,42200,42200,0
|
|
20240618,154500,22183533950,42200,42200,42200,42200,0
|
|
20240618,154400,22183533950,42200,42200,42200,42200,9053
|
|
20240618,154300,22183533950,42200,42200,42200,42200,0
|
|
20240618,154200,22183533950,42200,42200,42200,42200,0
|
|
20240618,154100,22183533950,42200,42200,42200,42200,0
|
|
20240618,154000,22183533950,42200,42200,42200,42200,0
|
|
20240618,153900,22183533950,42200,42200,42200,42200,0
|
|
20240618,153800,22183533950,42200,42200,42200,42200,0
|
|
20240618,153700,22183533950,42200,42200,42200,42200,0
|
|
20240618,153600,22183533950,42200,42200,42200,42200,0
|
|
20240618,153500,22183533950,42200,42200,42200,42200,0
|
|
20240618,153400,22183533950,42200,42200,42200,42200,0
|
|
20240618,153300,22183533950,42200,42200,42200,42200,0
|
|
20240618,153200,22183533950,42200,42200,42200,42200,0
|
|
20240618,153100,22183533950,42200,42200,42200,42200,0
|
|
20240618,153000,22183533950,42200,42200,42200,42200,9053
|
|
20240618,152900,21801497350,42200,42200,42200,42200,0
|
|
20240618,152800,21801497350,42200,42200,42200,42200,0
|
|
20240618,152700,21801497350,42200,42200,42200,42200,0
|
|
20240618,152600,21801497350,42200,42200,42200,42200,0
|
|
20240618,152500,21801497350,42200,42200,42200,42200,0
|
|
20240618,152400,21801497350,42200,42200,42200,42200,0
|
|
20240618,152300,21801497350,42200,42200,42200,42200,0
|
|
20240618,152200,21801497350,42200,42200,42200,42200,0
|
|
20240618,152100,21801497350,42200,42200,42200,42200,0
|
|
20240618,152000,21801497350,42200,42200,42200,42200,0
|
|
20240618,151900,21801497350,42200,42200,42200,42150,180
|
|
20240618,151800,21793903300,42200,42250,42250,42150,4149
|
|
20240618,151700,21618703750,42250,42200,42250,42100,4726
|
|
20240618,151600,21419332350,42200,42200,42200,42150,3976
|
|
20240618,151500,21251577750,42200,42200,42200,42100,2422
|
|
20240618,151400,21149500200,42200,42200,42200,42150,828
|
|
20240618,151300,21114573450,42200,42150,42200,42100,1240
|
|
20240618,151200,21062281900,42150,42200,42200,42100,1699
|
|
20240618,151100,20990627500,42150,42200,42200,42150,2912
|
|
20240618,151000,20867804000,42150,42100,42200,42100,2832
|
|
20240618,150900,20748444950,42150,42150,42150,42100,1560
|
|
20240618,150800,20682701750,42100,42150,42200,42100,1176
|
|
20240618,150700,20633145300,42150,42100,42200,42100,3077
|
|
20240618,150600,20503554100,42150,42150,42150,42100,881
|
|
20240618,150500,20466436400,42150,42100,42150,42050,1429
|
|
20240618,150400,20406272450,42100,42150,42200,42100,981
|
|
20240618,150300,20364939700,42150,42150,42200,42150,2033
|
|
20240618,150200,20279185200,42200,42150,42200,42100,2541
|
|
20240618,150100,20171983800,42150,42100,42200,42050,1573
|
|
20240618,150000,20105686350,42100,42100,42150,42050,1140
|
|
20240618,145900,20057692550,42100,42150,42150,42050,1984
|
|
20240618,145800,19974146400,42150,42100,42150,42050,742
|
|
20240618,145700,19942897000,42050,42100,42150,42050,1779
|
|
20240618,145600,19867949000,42100,42150,42200,42100,2707
|
|
20240618,145500,19753804350,42150,42150,42200,42100,1637
|
|
20240618,145400,19684792600,42200,42200,42200,42150,2599
|
|
20240618,145300,19575133400,42200,42150,42200,42100,10253
|
|
20240618,145200,19142735650,42150,42150,42200,42100,1242
|
|
20240618,145100,19090381400,42150,42150,42150,42100,3102
|
|
20240618,145000,18959675300,42150,41950,42200,41950,12051
|
|
20240618,144900,18452441350,41950,41900,42000,41900,877
|
|
20240618,144800,18415662400,41900,42000,42000,41900,1064
|
|
20240618,144700,18371009050,42000,41950,42000,41900,1121
|
|
20240618,144600,18323976050,41900,41950,41950,41850,1167
|
|
20240618,144500,18275045300,41900,41900,41950,41850,1403
|
|
20240618,144400,18216272850,41900,41950,41950,41700,2957
|
|
20240618,144300,18092684500,41900,41850,41950,41750,1361
|
|
20240618,144200,18035738700,41850,41900,41900,41750,1408
|
|
20240618,144100,17976819950,41900,41850,41900,41800,1224
|
|
20240618,144000,17925619600,41850,41850,41850,41800,892
|
|
20240618,143900,17888305950,41850,41850,41950,41850,986
|
|
20240618,143800,17846979550,41850,41800,41950,41750,1485
|
|
20240618,143700,17784826350,41800,41850,41850,41750,745
|
|
20240618,143600,17753674450,41850,41800,41900,41800,678
|
|
20240618,143500,17725303050,41800,41850,41900,41750,493
|
|
20240618,143400,17704683400,41850,41900,41900,41800,450
|
|
20240618,143300,17685859600,41900,41900,41950,41800,1068
|
|
20240618,143200,17641136400,41900,41850,41900,41800,1160
|
|
20240618,143100,17592583550,41850,41850,41850,41800,979
|
|
20240618,143000,17551654850,41850,41800,41900,41750,1144
|
|
20240618,142900,17503830000,41800,41900,41900,41800,790
|
|
20240618,142800,17470778850,41900,41850,41900,41800,827
|
|
20240618,142700,17436168700,41850,41800,41850,41800,594
|
|
20240618,142600,17411325800,41800,41750,41800,41650,2119
|
|
20240618,142500,17322903100,41750,41800,41800,41750,566
|
|
20240618,142400,17299262800,41800,41800,41800,41750,642
|
|
20240618,142300,17272454050,41800,41850,41850,41750,276
|
|
20240618,142200,17260907300,41850,41750,41850,41750,799
|
|
20240618,142100,17227522050,41800,41950,41950,41750,513
|
|
20240618,142000,17206057650,41950,41750,41950,41750,1216
|
|
20240618,141900,17155146600,41800,41800,41850,41750,469
|
|
20240618,141800,17135551600,41800,41850,41850,41750,444
|
|
20240618,141700,17117006450,41850,41750,41950,41750,865
|
|
20240618,141600,17080797950,41800,41700,41800,41700,331
|
|
20240618,141500,17066967000,41750,41750,41800,41700,568
|
|
20240618,141400,17043268800,41800,41750,41800,41700,502
|
|
20240618,141300,17022307200,41700,41750,41800,41700,955
|
|
20240618,141200,16982453050,41700,41800,41800,41700,742
|
|
20240618,141100,16951454950,41750,41800,41900,41750,845
|
|
20240618,141000,16916163250,41750,41800,41850,41750,2344
|
|
20240618,140900,16818176200,41850,41850,41850,41800,495
|
|
20240618,140800,16797479200,41800,41850,41850,41800,1308
|
|
20240618,140700,16742798150,41850,41800,41850,41750,689
|
|
20240618,140600,16714021500,41800,41750,41800,41750,1070
|
|
20240618,140500,16669314600,41800,41850,41950,41800,1162
|
|
20240618,140400,16620688100,41850,41800,41950,41750,2090
|
|
20240618,140300,16533243300,41800,41800,41850,41750,719
|
|
20240618,140200,16503183600,41800,41750,41850,41700,895
|
|
20240618,140100,16465801150,41750,41700,41750,41700,369
|
|
20240618,140000,16450408700,41700,41700,41800,41650,2221
|
|
20240618,135900,16357707500,41650,41700,41750,41650,802
|
|
20240618,135800,16324278350,41700,41700,41750,41650,725
|
|
20240618,135700,16294054950,41700,41700,41750,41650,1058
|
|
20240618,135600,16249911000,41700,41700,41750,41700,941
|
|
20240618,135500,16210664850,41700,41750,41800,41700,1089
|
|
20240618,135400,16165205350,41750,41800,41850,41750,1667
|
|
20240618,135300,16095562400,41800,41800,41850,41800,1451
|
|
20240618,135200,16034889900,41800,41800,41850,41800,1022
|
|
20240618,135100,15992162800,41800,41800,41850,41800,529
|
|
20240618,135000,15970048850,41800,41850,41900,41800,2002
|
|
20240618,134900,15886262050,41850,41850,41950,41850,836
|
|
20240618,134800,15851265800,41850,41850,41900,41850,333
|
|
20240618,134700,15837322700,41850,41950,42000,41850,2368
|
|
20240618,134600,15738007200,42000,41950,42050,41950,352
|
|
20240618,134500,15723225400,42050,42050,42050,41950,755
|
|
20240618,134400,15691512650,42100,42050,42100,42000,491
|
|
20240618,134300,15670862750,42000,42100,42100,42000,955
|
|
20240618,134200,15630680350,42050,42100,42100,42050,255
|
|
20240618,134100,15619955200,42100,42000,42100,42000,530
|
|
20240618,134000,15597674850,42000,42050,42050,41950,932
|
|
20240618,133900,15558521600,42050,42050,42050,42000,348
|
|
20240618,133800,15543892850,42000,42100,42100,42000,485
|
|
20240618,133700,15523500200,42100,42050,42100,42050,1771
|
|
20240618,133600,15448964400,42050,42100,42100,42000,248
|
|
20240618,133500,15438540350,42100,42050,42100,42050,407
|
|
20240618,133400,15421412350,42100,42100,42100,42050,798
|
|
20240618,133300,15387830350,42100,42100,42100,42050,366
|
|
20240618,133200,15372433450,42100,42150,42150,42050,691
|
|
20240618,133100,15343346600,42150,42100,42150,42050,4785
|
|
20240618,133000,15141849300,42050,42000,42100,42000,2048
|
|
20240618,132900,15055672400,42000,41950,42050,41900,4985
|
|
20240618,132800,14846149750,41950,41950,41950,41900,527
|
|
20240618,132700,14824058350,42000,41950,42000,41950,652
|
|
20240618,132600,14796677300,41950,42000,42000,41900,1151
|
|
20240618,132500,14748391550,42000,42000,42000,41950,501
|
|
20240618,132400,14727364700,42000,42000,42000,41950,456
|
|
20240618,132300,14708217300,42000,42000,42000,41950,1158
|
|
20240618,132200,14659589600,42000,42000,42000,41950,590
|
|
20240618,132100,14634814400,42000,42000,42000,41900,787
|
|
20240618,132000,14601790250,42000,41900,42000,41900,713
|
|
20240618,131900,14571875200,41900,41950,41950,41900,512
|
|
20240618,131800,14550406700,41950,41950,41950,41900,159
|
|
20240618,131700,14543741950,41900,41950,42000,41900,960
|
|
20240618,131600,14503443900,41950,41950,42000,41950,945
|
|
20240618,131500,14463793400,41950,41950,42000,41950,1444
|
|
20240618,131400,14403199950,42000,42000,42000,41950,548
|
|
20240618,131300,14380188300,42000,42000,42000,41950,683
|
|
20240618,131200,14351506400,42000,42050,42050,41950,448
|
|
20240618,131100,14332688550,42050,42050,42050,42000,407
|
|
20240618,131000,14315586900,42000,42050,42050,42000,1024
|
|
20240618,130900,14272546400,42050,42050,42050,42000,518
|
|
20240618,130800,14250777150,42050,42050,42050,42000,703
|
|
20240618,130700,14221237850,42050,42050,42050,42000,752
|
|
20240618,130600,14189622100,42050,42000,42050,42000,381
|
|
20240618,130500,14173612750,42000,42050,42050,42000,1668
|
|
20240618,130400,14103486000,42100,42050,42100,42050,1420
|
|
20240618,130300,14043719100,42050,42050,42050,42000,2358
|
|
20240618,130200,13944589400,42050,42050,42050,42000,686
|
|
20240618,130100,13915759250,42050,42050,42100,42000,2798
|
|
20240618,130000,13798088900,42000,41800,42050,41750,13566
|
|
20240618,125900,13228829800,41800,41750,41800,41700,1961
|
|
20240618,125800,13146928200,41750,41700,41750,41700,357
|
|
20240618,125700,13132028050,41700,41700,41750,41650,610
|
|
20240618,125600,13106575800,41650,41650,41750,41600,1487
|
|
20240618,125500,13044636150,41650,41750,41750,41600,3195
|
|
20240618,125400,12911533150,41750,41700,41750,41700,643
|
|
20240618,125300,12884692150,41700,41700,41750,41650,195
|
|
20240618,125200,12876560500,41650,41750,41750,41650,2402
|
|
20240618,125100,12776388300,41750,41750,41750,41700,228
|
|
20240618,125000,12766874300,41750,41800,41800,41700,2394
|
|
20240618,124900,12666888650,41850,41850,41850,41800,147
|
|
20240618,124800,12660737400,41850,41800,41850,41800,452
|
|
20240618,124700,12641838200,41800,41800,41850,41800,639
|
|
20240618,124600,12615103100,41850,41800,41850,41800,622
|
|
20240618,124500,12589097700,41750,41850,41850,41750,954
|
|
20240618,124400,12549229200,41850,41850,41850,41800,753
|
|
20240618,124300,12517730350,41850,41850,41850,41800,330
|
|
20240618,124200,12503923850,41850,41850,41850,41800,516
|
|
20240618,124100,12482349650,41850,41850,41850,41800,171
|
|
20240618,124000,12475197850,41850,41800,41850,41800,955
|
|
20240618,123900,12435247500,41750,41800,41800,41750,362
|
|
20240618,123800,12420130750,41800,41800,41800,41750,32
|
|
20240618,123700,12418794250,41800,41850,41850,41800,1992
|
|
20240618,123600,12335488100,41850,41850,41850,41800,590
|
|
20240618,123500,12310800850,41850,41850,41850,41800,402
|
|
20240618,123400,12293992050,41850,41800,41850,41800,511
|
|
20240618,123300,12272624000,41800,41800,41800,41750,401
|
|
20240618,123200,12255875850,41800,41750,41800,41750,127
|
|
20240618,123100,12250571900,41750,41800,41800,41750,205
|
|
20240618,123000,12242003800,41800,41800,41850,41750,758
|
|
20240618,122900,12210313200,41800,41750,41850,41750,369
|
|
20240618,122800,12194899800,41800,41850,41850,41750,358
|
|
20240618,122700,12179931400,41800,41750,41850,41750,490
|
|
20240618,122600,12159446400,41750,41700,41750,41700,370
|
|
20240618,122500,12143998950,41750,41800,41800,41700,212
|
|
20240618,122400,12135151700,41800,41800,41800,41750,1093
|
|
20240618,122300,12089479200,41800,41800,41800,41750,509
|
|
20240618,122200,12068203150,41800,41800,41800,41750,352
|
|
20240618,122100,12053503950,41800,41850,41850,41750,1149
|
|
20240618,122000,12005508000,41850,41800,41850,41750,454
|
|
20240618,121900,11986528150,41850,41850,41850,41800,109
|
|
20240618,121800,11981966650,41850,41850,41850,41800,376
|
|
20240618,121700,11966235850,41800,41850,41850,41800,424
|
|
20240618,121600,11948506900,41800,41800,41800,41750,93
|
|
20240618,121500,11944619600,41750,41850,41850,41750,514
|
|
20240618,121400,11923126150,41850,41800,41850,41800,520
|
|
20240618,121300,11901377050,41800,41850,41850,41800,303
|
|
20240618,121200,11888708250,41800,41850,41900,41800,238
|
|
20240618,121100,11878744050,41850,41900,41900,41850,654
|
|
20240618,121000,11851362750,41850,41850,41850,41800,203
|
|
20240618,120900,11842871950,41850,41800,41850,41800,497
|
|
20240618,120800,11822088050,41850,41850,41850,41850,49
|
|
20240618,120700,11820037400,41800,41850,41850,41800,736
|
|
20240618,120600,11789249700,41850,41850,41850,41800,319
|
|
20240618,120500,11775904300,41800,41800,41850,41800,182
|
|
20240618,120400,11768291800,41850,41850,41900,41800,768
|
|
20240618,120300,11736143800,41850,41800,41900,41800,351
|
|
20240618,120200,11721466300,41800,41850,41850,41800,183
|
|
20240618,120100,11713811850,41850,41850,41900,41800,188
|
|
20240618,120000,11705943750,41850,41800,41850,41800,555
|
|
20240618,115900,11682717650,41800,41850,41900,41800,433
|
|
20240618,115800,11664588200,41900,41850,41900,41800,642
|
|
20240618,115700,11637713000,41800,41800,41850,41750,231
|
|
20240618,115600,11628055600,41800,41850,41850,41800,489
|
|
20240618,115500,11607603800,41850,41800,41850,41800,242
|
|
20240618,115400,11597480150,41850,41850,41850,41800,692
|
|
20240618,115300,11568546250,41800,41800,41850,41800,443
|
|
20240618,115200,11550017200,41850,41750,41850,41700,564
|
|
20240618,115100,11526459850,41750,41800,41850,41750,928
|
|
20240618,115000,11487670200,41750,41750,41800,41750,296
|
|
20240618,114900,11475302300,41750,41750,41800,41700,360
|
|
20240618,114800,11460273400,41700,41750,41800,41700,600
|
|
20240618,114700,11435197250,41750,41750,41800,41650,331
|
|
20240618,114600,11421402300,41750,41650,41750,41650,170
|
|
20240618,114500,11414311800,41650,41650,41750,41650,371
|
|
20240618,114400,11398847450,41700,41650,41750,41650,711
|
|
20240618,114300,11369181650,41700,41700,41750,41650,383
|
|
20240618,114200,11353210300,41750,41750,41750,41700,280
|
|
20240618,114100,11341523050,41700,41650,41750,41650,447
|
|
20240618,114000,11322883500,41650,41700,41700,41650,391
|
|
20240618,113900,11306592550,41700,41700,41700,41650,300
|
|
20240618,113800,11294086800,41700,41700,41800,41700,2713
|
|
20240618,113700,11180928900,41750,41750,41750,41700,242
|
|
20240618,113600,11170833050,41750,41750,41750,41700,580
|
|
20240618,113500,11146632700,41700,41750,41750,41700,184
|
|
20240618,113400,11138957550,41750,41800,41800,41700,657
|
|
20240618,113300,11111527400,41800,41800,41800,41750,345
|
|
20240618,113200,11097114150,41750,41750,41800,41750,140
|
|
20240618,113100,11091268900,41800,41750,41800,41750,1550
|
|
20240618,113000,11026531100,41800,41800,41800,41750,477
|
|
20240618,112900,11006609650,41800,41750,41800,41750,329
|
|
20240618,112800,10992873600,41750,41800,41850,41750,1407
|
|
20240618,112700,10934107800,41750,41850,41900,41750,4216
|
|
20240618,112600,10757810350,41850,41900,41900,41850,128
|
|
20240618,112500,10752451300,41900,41950,41950,41850,358
|
|
20240618,112400,10737460550,41900,41850,41950,41850,533
|
|
20240618,112300,10715131950,41900,41950,41950,41900,823
|
|
20240618,112200,10680636950,41950,41950,41950,41900,228
|
|
20240618,112100,10671080300,41950,41900,41950,41900,679
|
|
20240618,112000,10642610000,41900,41900,41950,41900,122
|
|
20240618,111900,10637497300,41950,41950,41950,41900,220
|
|
20240618,111800,10628273500,41900,41850,41900,41850,1137
|
|
20240618,111700,10580645400,41900,41900,41900,41850,222
|
|
20240618,111600,10571347700,41850,41850,41900,41850,247
|
|
20240618,111500,10561009600,41850,41900,41900,41850,312
|
|
20240618,111400,10547940850,41900,41900,41950,41900,997
|
|
20240618,111300,10506166250,41900,41900,41900,41850,415
|
|
20240618,111200,10488782750,41900,41900,41900,41850,342
|
|
20240618,111100,10474461600,41900,41850,41900,41850,781
|
|
20240618,111000,10441742450,41850,41950,41950,41850,270
|
|
20240618,110900,10430433600,41950,41900,41950,41900,354
|
|
20240618,110800,10415599450,41900,41850,41900,41850,2709
|
|
20240618,110700,10302102300,41850,41800,41850,41750,1213
|
|
20240618,110600,10251375250,41750,41850,41850,41750,111
|
|
20240618,110500,10246732550,41850,41800,41850,41800,383
|
|
20240618,110400,10230718550,41850,41800,41850,41800,494
|
|
20240618,110300,10210067300,41800,41800,41850,41800,408
|
|
20240618,110200,10193004250,41850,41850,41850,41800,113
|
|
20240618,110100,10188279950,41850,41800,41850,41800,697
|
|
20240618,110000,10159125700,41800,41850,41850,41800,402
|
|
20240618,105900,10142309800,41800,41800,41850,41750,396
|
|
20240618,105800,10125754500,41850,41800,41850,41800,540
|
|
20240618,105700,10103160700,41800,41850,41850,41800,528
|
|
20240618,105600,10081087250,41800,41850,41850,41800,95
|
|
20240618,105500,10077116200,41850,41750,41850,41750,456
|
|
20240618,105400,10058048250,41850,41800,41850,41750,315
|
|
20240618,105300,10044885250,41800,41750,41800,41750,46
|
|
20240618,105200,10042963800,41750,41800,41800,41750,733
|
|
20240618,105100,10012324600,41850,41850,41850,41750,2407
|
|
20240618,105000,9911652150,41900,41850,41900,41850,248
|
|
20240618,104900,9901267250,41850,41800,41850,41800,3381
|
|
20240618,104800,9759875000,41800,41750,41800,41700,1061
|
|
20240618,104700,9715582050,41750,41800,41800,41700,334
|
|
20240618,104600,9701647200,41800,41750,41800,41750,324
|
|
20240618,104500,9688116150,41750,41800,41800,41750,181
|
|
20240618,104400,9680556850,41750,41800,41800,41750,1887
|
|
20240618,104300,9601752200,41800,41800,41800,41750,186
|
|
20240618,104200,9593983400,41800,41800,41850,41800,320
|
|
20240618,104100,9580607300,41850,41900,41900,41800,1184
|
|
20240618,104000,9531067950,41900,41850,41900,41850,422
|
|
20240618,103900,9513406500,41850,41800,41850,41800,291
|
|
20240618,103800,9501240500,41850,41850,41900,41850,595
|
|
20240618,103700,9476334250,41850,41900,41900,41800,2594
|
|
20240618,103600,9367818650,41850,41850,41900,41850,159
|
|
20240618,103500,9361163500,41850,41900,41900,41850,805
|
|
20240618,103400,9327447850,41850,41850,41900,41850,93
|
|
20240618,103300,9323552650,41850,41900,41900,41850,383
|
|
20240618,103200,9307519250,41950,41900,41950,41850,1857
|
|
20240618,103100,9229711400,41850,41850,41900,41850,345
|
|
20240618,103000,9215272700,41900,41850,41900,41800,695
|
|
20240618,102900,9186193350,41850,41800,41850,41800,334
|
|
20240618,102800,9172225700,41800,41850,41900,41800,835
|
|
20240618,102700,9137281000,41850,41800,41850,41800,243
|
|
20240618,102600,9127120400,41800,41850,41850,41800,251
|
|
20240618,102500,9116626850,41900,41850,41900,41850,481
|
|
20240618,102400,9096496500,41850,41850,42000,41800,2088
|
|
20240618,102300,9009000350,41850,41850,42000,41800,4437
|
|
20240618,102200,8822943300,41800,41850,42000,41800,4758
|
|
20240618,102100,8623465450,41800,41850,41850,41800,322
|
|
20240618,102000,8610005000,41850,41800,41850,41800,402
|
|
20240618,101900,8593194450,41800,41750,41850,41750,1365
|
|
20240618,101800,8536180150,41850,41750,41850,41750,1198
|
|
20240618,101700,8486143400,41750,41800,41800,41750,291
|
|
20240618,101600,8473980200,41800,41750,41800,41750,2027
|
|
20240618,101500,8389301950,41800,41850,41850,41750,1028
|
|
20240618,101400,8346317000,41800,41850,41850,41750,1390
|
|
20240618,101300,8288190550,41850,41900,41900,41800,2976
|
|
20240618,101200,8163721300,41850,41800,41900,41800,1163
|
|
20240618,101100,8115006800,41850,41850,41850,41800,386
|
|
20240618,101000,8098857450,41850,41900,41900,41850,206
|
|
20240618,100900,8090235850,41850,41900,41900,41850,1712
|
|
20240618,100800,8018567200,41900,41850,41900,41850,229
|
|
20240618,100700,8008974600,41900,41950,41950,41900,1254
|
|
20240618,100600,7956431450,41950,41950,41950,41900,188
|
|
20240618,100500,7948547900,41950,41900,42000,41900,461
|
|
20240618,100400,7929190500,41900,41950,42000,41900,469
|
|
20240618,100300,7909520550,42000,41900,42000,41900,234
|
|
20240618,100200,7899705850,41900,42000,42000,41900,2257
|
|
20240618,100100,7804975650,42000,42000,42050,41950,1427
|
|
20240618,100000,7745006250,41950,42000,42000,41950,626
|
|
20240618,095900,7718714700,42000,42000,42000,41950,715
|
|
20240618,095800,7688685200,42000,41950,42000,41950,355
|
|
20240618,095700,7673776400,41950,41950,42050,41900,2459
|
|
20240618,095600,7570538650,41950,42000,42000,41950,291
|
|
20240618,095500,7558325450,41950,42000,42000,41950,616
|
|
20240618,095400,7532457600,42000,42000,42000,41950,178
|
|
20240618,095300,7524987550,41950,41950,42000,41950,243
|
|
20240618,095200,7514787800,41950,41850,42000,41850,1063
|
|
20240618,095100,7470242100,41850,41800,41850,41800,615
|
|
20240618,095000,7444514700,41800,41800,41850,41800,807
|
|
20240618,094900,7410761600,41800,41800,41850,41800,542
|
|
20240618,094800,7388103550,41800,41800,41850,41750,445
|
|
20240618,094700,7369509150,41800,41800,41850,41750,449
|
|
20240618,094600,7350743100,41800,41850,41850,41750,566
|
|
20240618,094500,7327079650,41850,41800,41850,41800,1516
|
|
20240618,094400,7263708150,41800,41850,41850,41800,444
|
|
20240618,094300,7245132050,41850,41850,41850,41850,915
|
|
20240618,094200,7206839300,41900,41900,41900,41850,1689
|
|
20240618,094100,7136101000,41900,42000,42000,41900,4462
|
|
20240618,094000,6949050200,42000,42050,42050,41950,1253
|
|
20240618,093900,6896416450,42000,42000,42050,42000,216
|
|
20240618,093800,6887337950,42000,42100,42100,42000,2227
|
|
20240618,093700,6793735100,42050,42100,42150,42050,1346
|
|
20240618,093600,6737080250,42150,42000,42150,41950,4866
|
|
20240618,093500,6532401400,42000,42050,42100,41950,3623
|
|
20240618,093400,6380192400,42050,42100,42100,42050,2458
|
|
20240618,093300,6276817500,42100,42100,42100,42050,2349
|
|
20240618,093200,6177935150,42100,42050,42150,42050,7109
|
|
20240618,093100,5878652050,42050,41850,42050,41850,8847
|
|
20240618,093000,5507164750,41850,41850,41900,41750,1402
|
|
20240618,092900,5448556650,41900,41750,41950,41700,8214
|
|
20240618,092800,5104759000,41750,41700,41750,41600,2837
|
|
20240618,092700,4986540250,41650,41650,41900,41550,7655
|
|
20240618,092600,4666874250,41600,41650,41650,41600,450
|
|
20240618,092500,4648147200,41650,41600,41650,41550,2769
|
|
20240618,092400,4532969400,41550,41600,41650,41550,3501
|
|
20240618,092300,4387394100,41650,41650,41700,41600,928
|
|
20240618,092200,4348749450,41650,41700,41750,41600,3575
|
|
20240618,092100,4199736500,41750,41850,41900,41700,4191
|
|
20240618,092000,4024632000,41850,41900,41900,41750,2078
|
|
20240618,091900,3937701700,41800,41900,41900,41750,1555
|
|
20240618,091800,3872633550,41900,41900,41900,41750,1707
|
|
20240618,091700,3801219350,41850,41750,41900,41750,676
|
|
20240618,091600,3772954900,41750,41800,41850,41750,218
|
|
20240618,091500,3763843500,41950,42000,42000,41750,10921
|
|
20240618,091400,3306134950,42000,41950,42000,41900,3162
|
|
20240618,091300,3173469200,42000,41950,42000,41900,6149
|
|
20240618,091200,2915583550,41950,41850,41950,41850,7797
|
|
20240618,091100,2589121650,41850,41800,41850,41800,2428
|
|
20240618,091000,2487587350,41800,41850,41900,41750,3705
|
|
20240618,090900,2332646200,41800,41750,41900,41550,9904
|
|
20240618,090800,1918905600,41750,41800,41800,41700,4205
|
|
20240618,090700,1743227750,41800,41650,41800,41650,5562
|
|
20240618,090600,1511023350,41650,41600,41700,41600,5442
|
|
20240618,090500,1284408950,41600,41600,41600,41550,3339
|
|
20240618,090400,1145508400,41600,41500,41600,41450,6545
|
|
20240618,090300,873724450,41500,41400,41550,41350,5595
|
|
20240618,090200,641687950,41350,41350,41450,41350,2671
|
|
20240618,090100,531187950,41450,41450,41550,41350,3014
|
|
20240618,090000,406183600,41400,41250,41400,41200,9791
|