588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,184400,163868279500,373000,373000,373000,373000,0
|
|
20240619,184300,163868279500,373000,373000,373000,373000,0
|
|
20240619,184200,163868279500,373000,373000,373000,373000,0
|
|
20240619,184100,163868279500,373000,373000,373000,373000,0
|
|
20240619,184000,163868279500,373000,373000,373000,373000,0
|
|
20240619,183900,163868279500,373000,373000,373000,373000,0
|
|
20240619,183800,163868279500,373000,373000,373000,373000,0
|
|
20240619,183700,163868279500,373000,373000,373000,373000,0
|
|
20240619,183600,163868279500,373000,373000,373000,373000,0
|
|
20240619,183500,163868279500,373000,373000,373000,373000,0
|
|
20240619,183400,163868279500,373000,373000,373000,373000,0
|
|
20240619,183300,163868279500,373000,373000,373000,373000,0
|
|
20240619,183200,163868279500,373000,373000,373000,373000,0
|
|
20240619,183100,163868279500,373000,373000,373000,373000,0
|
|
20240619,183000,163868279500,373000,373000,373000,373000,0
|
|
20240619,182900,163868279500,373000,373000,373000,373000,0
|
|
20240619,182800,163868279500,373000,373000,373000,373000,0
|
|
20240619,182700,163868279500,373000,373000,373000,373000,0
|
|
20240619,182600,163868279500,373000,373000,373000,373000,0
|
|
20240619,182500,163868279500,373000,373000,373000,373000,0
|
|
20240619,182400,163868279500,373000,373000,373000,373000,0
|
|
20240619,182300,163868279500,373000,373000,373000,373000,0
|
|
20240619,182200,163868279500,373000,373000,373000,373000,0
|
|
20240619,182100,163868279500,373000,373000,373000,373000,0
|
|
20240619,182000,163868279500,373000,373000,373000,373000,0
|
|
20240619,181900,163868279500,373000,373000,373000,373000,0
|
|
20240619,181800,163868279500,373000,373000,373000,373000,0
|
|
20240619,181700,163868279500,373000,373000,373000,373000,0
|
|
20240619,181600,163868279500,373000,373000,373000,373000,0
|
|
20240619,181500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,181400,163868279500,373000,373000,373000,373000,0
|
|
20240619,181300,163868279500,373000,373000,373000,373000,0
|
|
20240619,181200,163868279500,373000,373000,373000,373000,0
|
|
20240619,181100,163868279500,373000,373000,373000,373000,0
|
|
20240619,181000,163868279500,373000,373000,373000,373000,0
|
|
20240619,180900,163868279500,373000,373000,373000,373000,0
|
|
20240619,180800,163868279500,373000,373000,373000,373000,0
|
|
20240619,180700,163868279500,373000,373000,373000,373000,0
|
|
20240619,180600,163868279500,373000,373000,373000,373000,0
|
|
20240619,180500,163868279500,373000,373000,373000,373000,0
|
|
20240619,180400,163868279500,373000,373000,373000,373000,0
|
|
20240619,180300,163868279500,373000,373000,373000,373000,0
|
|
20240619,180200,163868279500,373000,373000,373000,373000,0
|
|
20240619,180100,163868279500,373000,373000,373000,373000,0
|
|
20240619,180000,163868279500,373000,373000,373000,373000,0
|
|
20240619,175900,163868279500,373000,373000,373000,373000,0
|
|
20240619,175800,163868279500,373000,373000,373000,373000,0
|
|
20240619,175700,163868279500,373000,373000,373000,373000,0
|
|
20240619,175600,163868279500,373000,373000,373000,373000,0
|
|
20240619,175500,163868279500,373000,373000,373000,373000,0
|
|
20240619,175400,163868279500,373000,373000,373000,373000,0
|
|
20240619,175300,163868279500,373000,373000,373000,373000,0
|
|
20240619,175200,163868279500,373000,373000,373000,373000,0
|
|
20240619,175100,163868279500,373000,373000,373000,373000,0
|
|
20240619,175000,163868279500,373000,373000,373000,373000,0
|
|
20240619,174900,163868279500,373000,373000,373000,373000,0
|
|
20240619,174800,163868279500,373000,373000,373000,373000,0
|
|
20240619,174700,163868279500,373000,373000,373000,373000,0
|
|
20240619,174600,163868279500,373000,373000,373000,373000,0
|
|
20240619,174500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,174400,163868279500,373000,373000,373000,373000,0
|
|
20240619,174300,163868279500,373000,373000,373000,373000,0
|
|
20240619,174200,163868279500,373000,373000,373000,373000,0
|
|
20240619,174100,163868279500,373000,373000,373000,373000,0
|
|
20240619,174000,163868279500,373000,373000,373000,373000,0
|
|
20240619,173900,163868279500,373000,373000,373000,373000,0
|
|
20240619,173800,163868279500,373000,373000,373000,373000,0
|
|
20240619,173700,163868279500,373000,373000,373000,373000,0
|
|
20240619,173600,163868279500,373000,373000,373000,373000,0
|
|
20240619,173500,163868279500,373000,373000,373000,373000,0
|
|
20240619,173400,163868279500,373000,373000,373000,373000,0
|
|
20240619,173300,163868279500,373000,373000,373000,373000,0
|
|
20240619,173200,163868279500,373000,373000,373000,373000,0
|
|
20240619,173100,163868279500,373000,373000,373000,373000,0
|
|
20240619,173000,163868279500,373000,373000,373000,373000,0
|
|
20240619,172900,163868279500,373000,373000,373000,373000,0
|
|
20240619,172800,163868279500,373000,373000,373000,373000,0
|
|
20240619,172700,163868279500,373000,373000,373000,373000,0
|
|
20240619,172600,163868279500,373000,373000,373000,373000,0
|
|
20240619,172500,163868279500,373000,373000,373000,373000,0
|
|
20240619,172400,163868279500,373000,373000,373000,373000,0
|
|
20240619,172300,163868279500,373000,373000,373000,373000,0
|
|
20240619,172200,163868279500,373000,373000,373000,373000,0
|
|
20240619,172100,163868279500,373000,373000,373000,373000,0
|
|
20240619,172000,163868279500,373000,373000,373000,373000,0
|
|
20240619,171900,163868279500,373000,373000,373000,373000,0
|
|
20240619,171800,163868279500,373000,373000,373000,373000,0
|
|
20240619,171700,163868279500,373000,373000,373000,373000,0
|
|
20240619,171600,163868279500,373000,373000,373000,373000,0
|
|
20240619,171500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,171400,163868279500,373000,373000,373000,373000,0
|
|
20240619,171300,163868279500,373000,373000,373000,373000,0
|
|
20240619,171200,163868279500,373000,373000,373000,373000,0
|
|
20240619,171100,163868279500,373000,373000,373000,373000,0
|
|
20240619,171000,163868279500,373000,373000,373000,373000,0
|
|
20240619,170900,163868279500,373000,373000,373000,373000,0
|
|
20240619,170800,163868279500,373000,373000,373000,373000,0
|
|
20240619,170700,163868279500,373000,373000,373000,373000,0
|
|
20240619,170600,163868279500,373000,373000,373000,373000,0
|
|
20240619,170500,163868279500,373000,373000,373000,373000,0
|
|
20240619,170400,163868279500,373000,373000,373000,373000,0
|
|
20240619,170300,163868279500,373000,373000,373000,373000,0
|
|
20240619,170200,163868279500,373000,373000,373000,373000,0
|
|
20240619,170100,163868279500,373000,373000,373000,373000,0
|
|
20240619,170000,163868279500,373000,373000,373000,373000,0
|
|
20240619,165900,163868279500,373000,373000,373000,373000,0
|
|
20240619,165800,163868279500,373000,373000,373000,373000,0
|
|
20240619,165700,163868279500,373000,373000,373000,373000,0
|
|
20240619,165600,163868279500,373000,373000,373000,373000,0
|
|
20240619,165500,163868279500,373000,373000,373000,373000,0
|
|
20240619,165400,163868279500,373000,373000,373000,373000,0
|
|
20240619,165300,163868279500,373000,373000,373000,373000,0
|
|
20240619,165200,163868279500,373000,373000,373000,373000,0
|
|
20240619,165100,163868279500,373000,373000,373000,373000,0
|
|
20240619,165000,163868279500,373000,373000,373000,373000,0
|
|
20240619,164900,163868279500,373000,373000,373000,373000,0
|
|
20240619,164800,163868279500,373000,373000,373000,373000,0
|
|
20240619,164700,163868279500,373000,373000,373000,373000,0
|
|
20240619,164600,163868279500,373000,373000,373000,373000,0
|
|
20240619,164500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,164400,163868279500,373000,373000,373000,373000,0
|
|
20240619,164300,163868279500,373000,373000,373000,373000,0
|
|
20240619,164200,163868279500,373000,373000,373000,373000,0
|
|
20240619,164100,163868279500,373000,373000,373000,373000,0
|
|
20240619,164000,163868279500,373000,373000,373000,373000,0
|
|
20240619,163900,163868279500,373000,373000,373000,373000,0
|
|
20240619,163800,163868279500,373000,373000,373000,373000,0
|
|
20240619,163700,163868279500,373000,373000,373000,373000,0
|
|
20240619,163600,163868279500,373000,373000,373000,373000,0
|
|
20240619,163500,163868279500,373000,373000,373000,373000,0
|
|
20240619,163400,163868279500,373000,373000,373000,373000,0
|
|
20240619,163300,163868279500,373000,373000,373000,373000,0
|
|
20240619,163200,163868279500,373000,373000,373000,373000,0
|
|
20240619,163100,163868279500,373000,373000,373000,373000,0
|
|
20240619,163000,163868279500,373000,373000,373000,373000,0
|
|
20240619,162900,163868279500,373000,373000,373000,373000,0
|
|
20240619,162800,163868279500,373000,373000,373000,373000,0
|
|
20240619,162700,163868279500,373000,373000,373000,373000,0
|
|
20240619,162600,163868279500,373000,373000,373000,373000,0
|
|
20240619,162500,163868279500,373000,373000,373000,373000,0
|
|
20240619,162400,163868279500,373000,373000,373000,373000,0
|
|
20240619,162300,163868279500,373000,373000,373000,373000,0
|
|
20240619,162200,163868279500,373000,373000,373000,373000,0
|
|
20240619,162100,163868279500,373000,373000,373000,373000,0
|
|
20240619,162000,163868279500,373000,373000,373000,373000,0
|
|
20240619,161900,163868279500,373000,373000,373000,373000,0
|
|
20240619,161800,163868279500,373000,373000,373000,373000,0
|
|
20240619,161700,163868279500,373000,373000,373000,373000,0
|
|
20240619,161600,163868279500,373000,373000,373000,373000,0
|
|
20240619,161500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,161400,163868279500,373000,373000,373000,373000,0
|
|
20240619,161300,163868279500,373000,373000,373000,373000,0
|
|
20240619,161200,163868279500,373000,373000,373000,373000,0
|
|
20240619,161100,163868279500,373000,373000,373000,373000,0
|
|
20240619,161000,163868279500,373000,373000,373000,373000,0
|
|
20240619,160900,163868279500,373000,373000,373000,373000,0
|
|
20240619,160800,163868279500,373000,373000,373000,373000,0
|
|
20240619,160700,163868279500,373000,373000,373000,373000,0
|
|
20240619,160600,163868279500,373000,373000,373000,373000,0
|
|
20240619,160500,163868279500,373000,373000,373000,373000,0
|
|
20240619,160400,163868279500,373000,373000,373000,373000,0
|
|
20240619,160300,163868279500,373000,373000,373000,373000,0
|
|
20240619,160200,163868279500,373000,373000,373000,373000,0
|
|
20240619,160100,163868279500,373000,373000,373000,373000,0
|
|
20240619,160000,163868279500,373000,373000,373000,373000,0
|
|
20240619,155900,163868279500,373000,373000,373000,373000,0
|
|
20240619,155800,163868279500,373000,373000,373000,373000,0
|
|
20240619,155700,163868279500,373000,373000,373000,373000,0
|
|
20240619,155600,163868279500,373000,373000,373000,373000,0
|
|
20240619,155500,163868279500,373000,373000,373000,373000,0
|
|
20240619,155400,163868279500,373000,373000,373000,373000,0
|
|
20240619,155300,163868279500,373000,373000,373000,373000,0
|
|
20240619,155200,163868279500,373000,373000,373000,373000,0
|
|
20240619,155100,163868279500,373000,373000,373000,373000,0
|
|
20240619,155000,163868279500,373000,373000,373000,373000,0
|
|
20240619,154900,163868279500,373000,373000,373000,373000,0
|
|
20240619,154800,163868279500,373000,373000,373000,373000,0
|
|
20240619,154700,163868279500,373000,373000,373000,373000,0
|
|
20240619,154600,163868279500,373000,373000,373000,373000,0
|
|
20240619,154500,163868279500,373000,373000,373000,373000,23016
|
|
20240619,154400,163868279500,373000,373000,373000,373000,0
|
|
20240619,154300,163868279500,373000,373000,373000,373000,0
|
|
20240619,154200,163868279500,373000,373000,373000,373000,0
|
|
20240619,154100,163868279500,373000,373000,373000,373000,0
|
|
20240619,154000,163868279500,373000,373000,373000,373000,0
|
|
20240619,153900,163868279500,373000,373000,373000,373000,0
|
|
20240619,153800,163868279500,373000,373000,373000,373000,0
|
|
20240619,153700,163868279500,373000,373000,373000,373000,0
|
|
20240619,153600,163868279500,373000,373000,373000,373000,0
|
|
20240619,153500,163868279500,373000,373000,373000,373000,0
|
|
20240619,153400,163868279500,373000,373000,373000,373000,0
|
|
20240619,153300,163868279500,373000,373000,373000,373000,0
|
|
20240619,153200,163868279500,373000,373000,373000,373000,0
|
|
20240619,153100,163868279500,373000,373000,373000,373000,0
|
|
20240619,153000,163868279500,373000,373000,373000,373000,23016
|
|
20240619,152900,155283311500,373000,373000,373000,373000,0
|
|
20240619,152800,155283311500,373000,373000,373000,373000,0
|
|
20240619,152700,155283311500,373000,373000,373000,373000,0
|
|
20240619,152600,155283311500,373000,373000,373000,373000,0
|
|
20240619,152500,155283311500,373000,373000,373000,373000,0
|
|
20240619,152400,155283311500,373000,373000,373000,373000,0
|
|
20240619,152300,155283311500,373000,373000,373000,373000,0
|
|
20240619,152200,155283311500,373000,373000,373000,373000,0
|
|
20240619,152100,155283311500,373000,373000,373000,373000,0
|
|
20240619,152000,155283311500,373000,373000,373000,373000,0
|
|
20240619,151900,155283311500,373000,372500,373000,372500,1152
|
|
20240619,151800,154853724500,372500,372000,373000,372000,1606
|
|
20240619,151700,154255471500,372500,372000,373000,372000,1331
|
|
20240619,151600,153759895000,372000,372500,372500,372000,1339
|
|
20240619,151500,153261590000,372500,372500,373000,372000,1427
|
|
20240619,151400,152730519000,372500,372500,373000,372000,1798
|
|
20240619,151300,152060708000,372500,372000,373000,372000,2579
|
|
20240619,151200,151100280000,372000,372000,372500,372000,1482
|
|
20240619,151100,150548733000,372000,372500,372500,372000,1142
|
|
20240619,151000,150123540500,372500,372500,372500,372000,1268
|
|
20240619,150900,149651567500,372000,372500,372500,372000,1646
|
|
20240619,150800,149038990000,372500,372000,372500,371500,1658
|
|
20240619,150700,148422188000,372000,371500,372000,371500,1098
|
|
20240619,150600,148013773000,372000,371500,372000,371500,571
|
|
20240619,150500,147801384500,371500,372000,372000,371500,284
|
|
20240619,150400,147695770000,372000,371500,372000,371500,366
|
|
20240619,150300,147559698000,372000,371500,372000,371500,442
|
|
20240619,150200,147395417500,371500,371500,372000,371500,867
|
|
20240619,150100,147073267000,372000,371500,372000,371500,535
|
|
20240619,150000,146874467500,372000,371500,372000,371500,452
|
|
20240619,145900,146706484000,371500,371500,372000,371500,273
|
|
20240619,145800,146605007000,371500,371500,372000,371500,238
|
|
20240619,145700,146516539500,371500,371500,372000,371500,350
|
|
20240619,145600,146386440500,371500,372000,372000,371500,229
|
|
20240619,145500,146301337500,371500,371500,372000,371500,237
|
|
20240619,145400,146213246000,371500,371500,372000,371000,486
|
|
20240619,145300,146032650000,371500,371500,371500,371000,256
|
|
20240619,145200,145937580500,371500,372000,372000,371000,821
|
|
20240619,145100,145632592500,371500,371500,372000,371000,1140
|
|
20240619,145000,145209050000,371500,371000,371500,371000,626
|
|
20240619,144900,144976690000,371000,371000,371500,371000,220
|
|
20240619,144800,144895035000,371000,371500,371500,371000,319
|
|
20240619,144700,144776619500,371500,371000,371500,371000,296
|
|
20240619,144600,144666743000,371000,371000,371500,371000,435
|
|
20240619,144500,144505312000,371500,371000,371500,371000,124
|
|
20240619,144400,144459282500,371000,371000,371500,370500,948
|
|
20240619,144300,144107568500,371500,371500,371500,371000,362
|
|
20240619,144200,143973222000,371500,370500,371500,370500,902
|
|
20240619,144100,143638808000,370500,370500,371000,370500,382
|
|
20240619,144000,143497125000,371000,371000,371000,370500,916
|
|
20240619,143900,143157379500,371000,371000,371000,370500,319
|
|
20240619,143800,143039088500,371000,371000,371500,370500,750
|
|
20240619,143700,142760859000,370500,371500,371500,370500,669
|
|
20240619,143600,142512636000,371000,371000,371500,371000,343
|
|
20240619,143500,142385363500,371000,371500,372000,371000,1059
|
|
20240619,143400,141992008500,372000,371500,372000,371500,290
|
|
20240619,143300,141884162500,372000,371500,372000,371000,1122
|
|
20240619,143200,141467163500,371000,371500,371500,371000,448
|
|
20240619,143100,141300782000,371000,371000,371500,371000,161
|
|
20240619,143000,141241003000,371500,371000,371500,370500,1890
|
|
20240619,142900,140539553000,371000,371000,371000,370500,416
|
|
20240619,142800,140385251000,371000,370500,371000,370500,116
|
|
20240619,142700,140342255500,371000,370500,371000,370500,418
|
|
20240619,142600,140187229000,370500,370500,371000,370500,249
|
|
20240619,142500,140094926500,370500,371000,371000,370500,317
|
|
20240619,142400,139977379000,371000,370500,371000,370500,376
|
|
20240619,142300,139838012500,370500,370500,371000,370500,183
|
|
20240619,142200,139770190500,370500,370500,371000,370500,309
|
|
20240619,142100,139655683500,370500,370500,371000,370000,2571
|
|
20240619,142000,138703195000,370500,371000,371000,370500,351
|
|
20240619,141900,138573067000,370500,371000,371000,370500,316
|
|
20240619,141800,138455907500,371000,371000,371000,370500,699
|
|
20240619,141700,138196609500,370500,371000,371000,370500,321
|
|
20240619,141600,138077624500,370500,370500,371000,370500,983
|
|
20240619,141500,137713365500,370500,370500,371000,370500,213
|
|
20240619,141400,137634384500,371000,371000,371000,370500,149
|
|
20240619,141300,137579149500,370500,371000,371000,370500,156
|
|
20240619,141200,137521309000,371000,371000,371000,370500,358
|
|
20240619,141100,137388532000,370500,370500,371000,370500,406
|
|
20240619,141000,137238006000,371000,370500,371000,370500,789
|
|
20240619,140900,136945382500,370500,371000,371500,370500,917
|
|
20240619,140800,136605182500,371000,371000,371500,371000,379
|
|
20240619,140700,136464535000,371500,371500,371500,371000,455
|
|
20240619,140600,136295554000,371000,372000,372000,371000,1905
|
|
20240619,140500,135587934500,371500,372000,372000,371500,190
|
|
20240619,140400,135517328500,371500,371500,372000,371500,286
|
|
20240619,140300,135411048000,372000,372000,372000,371500,291
|
|
20240619,140200,135302899000,371500,372000,372000,371500,267
|
|
20240619,140100,135203647500,371500,372000,372000,371500,191
|
|
20240619,140000,135132661500,372000,372000,372000,371500,103
|
|
20240619,135900,135094388000,371500,371500,372000,371500,212
|
|
20240619,135800,135015596500,371500,371500,372000,371500,387
|
|
20240619,135700,134871813500,372000,372000,372000,371500,130
|
|
20240619,135600,134823496000,371500,371500,372000,371500,332
|
|
20240619,135500,134700124500,371500,371000,371500,371000,583
|
|
20240619,135400,134483578500,371000,371000,371500,371000,252
|
|
20240619,135300,134390040000,371000,371500,371500,371000,135
|
|
20240619,135200,134339907000,371000,371500,372000,371000,986
|
|
20240619,135100,133973587500,372000,372000,372000,371500,156
|
|
20240619,135000,133915606000,371500,371500,372000,371000,311
|
|
20240619,134900,133800105500,371500,371500,371500,371000,611
|
|
20240619,134800,133573167000,371000,371000,371500,371000,214
|
|
20240619,134700,133493705500,371500,371500,371500,371000,246
|
|
20240619,134600,133402410500,371000,371500,371500,371000,149
|
|
20240619,134500,133347111500,371500,371000,371500,371000,193
|
|
20240619,134400,133275475500,371500,371000,371500,371000,419
|
|
20240619,134300,133119947000,371500,371000,371500,371000,547
|
|
20240619,134200,132916990500,371000,371000,371500,371000,191
|
|
20240619,134100,132846084500,371500,371500,371500,371000,202
|
|
20240619,134000,132771058000,371500,371000,371500,370500,1688
|
|
20240619,133900,132144763500,371000,370500,371000,370500,400
|
|
20240619,133800,131996445000,371000,371000,371000,370500,325
|
|
20240619,133700,131875943000,371000,370500,371000,370500,207
|
|
20240619,133600,131799226000,370500,371000,371000,370500,271
|
|
20240619,133500,131698790000,371000,370500,371000,370500,411
|
|
20240619,133400,131546499000,370500,371000,371000,370500,520
|
|
20240619,133300,131353803500,370500,370500,371000,370500,326
|
|
20240619,133200,131233001000,371000,371000,371500,371000,735
|
|
20240619,133100,130960298000,371000,372000,372000,371000,909
|
|
20240619,133000,130622848000,372000,371500,372000,371500,355
|
|
20240619,132900,130490923500,372000,371000,372000,371000,1231
|
|
20240619,132800,130033693500,371500,372500,372500,371000,2722
|
|
20240619,132700,129022329500,372500,371500,372500,371500,658
|
|
20240619,132600,128777607500,371500,372500,373000,371500,1950
|
|
20240619,132500,128051575500,373000,373000,373000,372500,270
|
|
20240619,132400,127950949000,373000,372500,373000,372500,229
|
|
20240619,132300,127865637000,372500,372500,373000,372500,295
|
|
20240619,132200,127755743500,372500,372500,373000,372500,669
|
|
20240619,132100,127506344500,372500,372500,373000,372500,138
|
|
20240619,132000,127454907000,372500,372500,373000,372500,276
|
|
20240619,131900,127352092000,372500,373000,373000,372500,489
|
|
20240619,131800,127169901500,372500,372500,373000,372500,200
|
|
20240619,131700,127095387500,372500,373000,373000,372500,476
|
|
20240619,131600,126918038000,372500,373000,373000,372500,674
|
|
20240619,131500,126666939500,373000,373000,373500,373000,1046
|
|
20240619,131400,126276776000,373000,373000,373500,373000,281
|
|
20240619,131300,126171919000,373000,373500,373500,373000,191
|
|
20240619,131200,126100657500,373000,373000,373500,372500,573
|
|
20240619,131100,125886708000,373000,373500,373500,372500,377
|
|
20240619,131000,125746079000,373500,373500,373500,373000,500
|
|
20240619,130900,125559550000,373000,373500,373500,373000,594
|
|
20240619,130800,125337934000,373500,373500,373500,373000,290
|
|
20240619,130700,125229750500,373500,373000,373500,373000,173
|
|
20240619,130600,125165212000,373000,373000,373500,372500,1809
|
|
20240619,130500,124490476500,372500,373000,373000,372500,243
|
|
20240619,130400,124399917000,372500,372000,373000,371500,2219
|
|
20240619,130300,123573733500,371500,371500,372000,371500,506
|
|
20240619,130200,123385648500,371500,372000,372000,371500,214
|
|
20240619,130100,123306143500,372000,371500,372000,371000,216
|
|
20240619,130000,123225889000,371500,371500,372000,371000,772
|
|
20240619,125900,122939091000,371500,371500,372000,371500,144
|
|
20240619,125800,122885581000,372000,372000,372500,371500,825
|
|
20240619,125700,122578693000,372000,372500,372500,372000,283
|
|
20240619,125600,122473376000,372000,372500,373000,372000,1167
|
|
20240619,125500,122039093500,372500,372500,373000,372500,276
|
|
20240619,125400,121936237500,373000,373000,373000,372500,244
|
|
20240619,125300,121845310000,372500,372500,373000,372000,1632
|
|
20240619,125200,121237391000,372000,372500,372500,372000,285
|
|
20240619,125100,121131339500,372000,372500,373000,372000,722
|
|
20240619,125000,120862408000,373000,372500,373000,372500,270
|
|
20240619,124900,120761816000,372500,372500,373000,372500,867
|
|
20240619,124800,120438763500,372500,373000,373000,372000,756
|
|
20240619,124700,120157141500,373000,372500,373000,372500,375
|
|
20240619,124600,120017445500,372500,372500,373000,372000,608
|
|
20240619,124500,119791063000,372000,372500,373000,372000,873
|
|
20240619,124400,119465881500,372000,372500,372500,372000,272
|
|
20240619,124300,119364609500,372500,372500,373000,372000,451
|
|
20240619,124200,119196659500,373000,372500,373000,372500,551
|
|
20240619,124100,118991407000,372500,372500,373000,372500,1434
|
|
20240619,124000,118457215500,373000,373000,373000,372500,210
|
|
20240619,123900,118378969000,373000,373000,373500,372500,257
|
|
20240619,123800,118283105000,373000,373000,373500,373000,416
|
|
20240619,123700,118127911000,373500,373000,373500,372500,1067
|
|
20240619,123600,117729986500,373000,372500,373000,372500,302
|
|
20240619,123500,117617482000,372500,373000,373500,372500,1637
|
|
20240619,123400,117007019500,373000,373000,373500,373000,273
|
|
20240619,123300,116905155000,373500,373500,373500,373000,380
|
|
20240619,123200,116763405000,373500,373000,373500,373000,613
|
|
20240619,123100,116534687000,373000,373500,374000,373000,2398
|
|
20240619,123000,115639082500,373500,373500,374000,373500,365
|
|
20240619,122900,115502700500,374000,373500,374000,373000,500
|
|
20240619,122800,115315969500,373500,373500,373500,373000,774
|
|
20240619,122700,115026935000,373500,373500,374000,373000,829
|
|
20240619,122600,114717243000,373500,374000,374500,373500,628
|
|
20240619,122500,114482392500,374000,374000,374500,374000,576
|
|
20240619,122400,114266903500,374000,373500,374500,373500,5543
|
|
20240619,122300,112193555500,373500,372500,374000,372500,7700
|
|
20240619,122200,109319484500,372500,373000,373500,372500,443
|
|
20240619,122100,109154254500,373000,373000,373500,372500,994
|
|
20240619,122000,108783544000,373000,373000,373500,372500,765
|
|
20240619,121900,108498200500,373000,373500,373500,373000,359
|
|
20240619,121800,108364208000,373500,373500,373500,373000,197
|
|
20240619,121700,108290687500,373500,373000,373500,373000,1415
|
|
20240619,121600,107762266000,373500,373500,373500,373000,496
|
|
20240619,121500,107577194500,373000,372500,373500,372500,1024
|
|
20240619,121400,107195252500,373000,373000,373000,372500,170
|
|
20240619,121300,107131891000,373000,372500,373000,372500,539
|
|
20240619,121200,106931048500,373000,373500,373500,372500,1905
|
|
20240619,121100,106220065000,374000,374000,374000,373500,855
|
|
20240619,121000,105900674000,373500,373500,374000,373000,2324
|
|
20240619,120900,105032766000,373500,373000,373500,373000,915
|
|
20240619,120800,104691105000,373000,373500,373500,373000,374
|
|
20240619,120700,104551567000,373000,373000,373500,373000,672
|
|
20240619,120600,104300873500,373000,372500,373500,372500,1172
|
|
20240619,120500,103863775500,373000,373500,373500,372500,1586
|
|
20240619,120400,103272110000,373000,373500,374000,373000,1930
|
|
20240619,120300,102551083000,374000,372500,374000,372500,10801
|
|
20240619,120200,98519344000,372500,372500,373000,372000,4102
|
|
20240619,120100,96991215000,372500,372000,372500,372000,938
|
|
20240619,120000,96642137000,372000,372000,372500,372000,6588
|
|
20240619,115900,94191085500,371500,372000,372000,371500,333
|
|
20240619,115800,94067303500,371500,372000,372000,371500,307
|
|
20240619,115700,93953235000,371500,371000,372000,371000,4160
|
|
20240619,115600,92408035000,371000,371500,371500,371000,571
|
|
20240619,115500,92196048000,371000,371500,371500,371000,493
|
|
20240619,115400,92012928500,371500,371000,371500,371000,2868
|
|
20240619,115300,90948493000,370500,370500,371000,370500,431
|
|
20240619,115200,90788780000,370500,370500,371000,370500,305
|
|
20240619,115100,90675756500,371000,369500,371000,369500,4112
|
|
20240619,115000,89153626000,369500,369500,370000,369500,240
|
|
20240619,114900,89064931500,370000,369500,370000,369500,226
|
|
20240619,114800,88981404500,370000,369500,370000,369500,149
|
|
20240619,114700,88926301000,370000,370000,370000,369500,203
|
|
20240619,114600,88851257500,370000,369500,370000,369500,364
|
|
20240619,114500,88716745000,369500,369500,370000,369000,714
|
|
20240619,114400,88452989000,369000,369000,369500,369000,142
|
|
20240619,114300,88400566500,369000,369500,370000,369000,502
|
|
20240619,114200,88215132000,370000,369500,370000,369000,238
|
|
20240619,114100,88127158000,369500,369000,369500,369000,765
|
|
20240619,114000,87844570500,369500,369000,369500,369000,452
|
|
20240619,113900,87677618500,369000,368500,369500,368500,849
|
|
20240619,113800,87364284000,369000,369000,369500,368500,1215
|
|
20240619,113700,86916143000,369000,368500,369500,368500,874
|
|
20240619,113600,86593609000,369000,369000,369500,368500,880
|
|
20240619,113500,86268943500,369000,369000,369500,369000,280
|
|
20240619,113400,86165620500,369500,370000,370000,369000,1283
|
|
20240619,113300,85691519000,370000,369500,370000,369500,201
|
|
20240619,113200,85617190000,369500,370000,370000,369500,466
|
|
20240619,113100,85444806000,370000,370500,370500,369500,1456
|
|
20240619,113000,84906051000,370500,370000,370500,370000,233
|
|
20240619,112900,84819828500,370500,370500,370500,370000,85
|
|
20240619,112800,84788354500,370000,370000,370500,370000,179
|
|
20240619,112700,84722095000,370500,370000,370500,370000,130
|
|
20240619,112600,84673984500,370000,370000,370500,369500,1241
|
|
20240619,112500,84214859000,370000,370000,370000,369500,1195
|
|
20240619,112400,83772735500,370000,369500,370000,369500,129
|
|
20240619,112300,83725059500,369500,368500,370000,368500,2250
|
|
20240619,112200,82894152000,369000,369000,369500,368500,1072
|
|
20240619,112100,82498588000,369500,369000,369500,369000,276
|
|
20240619,112000,82396718500,369000,369500,369500,369000,221
|
|
20240619,111900,82315122000,369500,369000,369500,369000,179
|
|
20240619,111800,82249040500,369000,369500,369500,369000,99
|
|
20240619,111700,82212487000,369000,369500,369500,369000,287
|
|
20240619,111600,82106532500,369500,369500,369500,369000,483
|
|
20240619,111500,81928191500,369000,369000,369500,368500,441
|
|
20240619,111400,81765459000,369000,369000,369500,368500,1396
|
|
20240619,111300,81250335500,369000,369500,369500,369000,122
|
|
20240619,111200,81205302000,369000,369000,369500,369000,267
|
|
20240619,111100,81106726000,369500,369500,369500,369000,683
|
|
20240619,111000,80854628000,369000,369000,369500,369000,270
|
|
20240619,110900,80754970000,369000,369000,369500,369000,304
|
|
20240619,110800,80642706000,369000,369500,369500,369000,258
|
|
20240619,110700,80547430000,369500,369500,370000,369500,171
|
|
20240619,110600,80484218000,369500,370000,370000,369500,699
|
|
20240619,110500,80225840000,369500,369000,370000,369000,1101
|
|
20240619,110400,79819044500,369500,369000,369500,369000,536
|
|
20240619,110300,79621206000,369000,369500,369500,369000,389
|
|
20240619,110200,79477641000,369000,369500,370000,369000,1228
|
|
20240619,110100,79023885000,369500,369500,370000,369500,275
|
|
20240619,110000,78922215000,370000,370500,370500,369500,924
|
|
20240619,105900,78580321500,370500,369500,370500,369500,1174
|
|
20240619,105800,78145973500,369500,370000,370000,369500,248
|
|
20240619,105700,78054262500,370000,370000,370500,369500,1413
|
|
20240619,105600,77531457000,370000,370000,370500,370000,1717
|
|
20240619,105500,76896107500,370000,370000,370500,370000,228
|
|
20240619,105400,76811662500,370000,370500,370500,370000,439
|
|
20240619,105300,76649127500,370500,370500,371000,370500,1277
|
|
20240619,105200,76175972500,370500,370500,371000,370500,460
|
|
20240619,105100,76005442500,370500,370000,371000,370000,920
|
|
20240619,105000,75664537000,370500,370000,370500,370000,415
|
|
20240619,104900,75510859500,370500,370500,370500,370000,303
|
|
20240619,104800,75398678500,370000,370500,371000,370000,916
|
|
20240619,104700,75059360000,370000,371000,371000,370000,1282
|
|
20240619,104600,74584411500,370500,371500,372000,370500,3248
|
|
20240619,104500,73378852500,371500,371000,371500,370500,6845
|
|
20240619,104400,70837130000,371000,370500,371000,370500,836
|
|
20240619,104300,70527072000,371000,369000,371000,368500,15296
|
|
20240619,104200,64871465500,369000,369000,369000,368500,1398
|
|
20240619,104100,64356059000,369000,368500,369000,368500,577
|
|
20240619,104000,64143230000,368500,368500,369000,368500,1266
|
|
20240619,103900,63676569000,368500,368000,368500,368000,846
|
|
20240619,103800,63364889500,368000,368500,368500,368000,294
|
|
20240619,103700,63256638000,368000,368500,368500,368000,303
|
|
20240619,103600,63145051500,368500,367500,368500,367000,2539
|
|
20240619,103500,62210938500,367000,367000,367000,366500,1163
|
|
20240619,103400,61784146000,367000,366500,367000,366500,368
|
|
20240619,103300,61649111500,366500,367500,367500,366500,347
|
|
20240619,103200,61521780500,367000,367500,367500,366500,1031
|
|
20240619,103100,61143416000,367500,367000,367500,366500,1125
|
|
20240619,103000,60730534000,367000,366500,367000,366500,274
|
|
20240619,102900,60630053500,366500,366500,367000,366500,422
|
|
20240619,102800,60475306000,366500,366500,367000,366500,1165
|
|
20240619,102700,60048239000,366500,366500,367000,366500,390
|
|
20240619,102600,59905243500,366500,366500,367000,366500,363
|
|
20240619,102500,59772047000,366500,367000,367500,366500,710
|
|
20240619,102400,59511472500,367000,366500,367500,366500,346
|
|
20240619,102300,59384515500,367000,366500,367000,366000,1777
|
|
20240619,102200,58733036000,366500,366000,366500,366000,744
|
|
20240619,102100,58460489000,366000,366000,366500,366000,884
|
|
20240619,102000,58136807500,366500,366500,366500,366000,597
|
|
20240619,101900,57918160500,366500,366000,366500,366000,944
|
|
20240619,101800,57572546000,366500,366500,367000,366000,951
|
|
20240619,101700,57224118000,366500,366500,367000,366500,1859
|
|
20240619,101600,56542690000,366500,367000,367000,366500,651
|
|
20240619,101500,56304061500,366500,367000,367000,366500,594
|
|
20240619,101400,56086291500,366500,367000,367500,366500,1976
|
|
20240619,101300,55361402500,367000,367500,367500,367000,253
|
|
20240619,101200,55268541000,367500,367500,367500,367000,361
|
|
20240619,101100,55136002000,367000,367500,367500,367000,441
|
|
20240619,101000,54974129000,367000,367500,367500,367000,314
|
|
20240619,100900,54858851000,367500,367500,367500,367000,338
|
|
20240619,100800,54734731000,367000,367000,367500,367000,574
|
|
20240619,100700,54523956000,367500,367500,368000,367000,758
|
|
20240619,100600,54245393500,368000,367500,368000,367500,507
|
|
20240619,100500,54058996500,367500,368000,368000,367500,1270
|
|
20240619,100400,53591693500,368000,368500,368500,368000,330
|
|
20240619,100300,53470220500,368500,368000,369000,368000,1720
|
|
20240619,100200,52836482000,368000,369000,369000,368000,1137
|
|
20240619,100100,52417446500,369000,369000,369000,368500,300
|
|
20240619,100000,52306851500,368500,369000,369000,368500,737
|
|
20240619,095900,52035217000,368500,367500,369000,367500,3492
|
|
20240619,095800,50749388500,367500,367000,367500,367000,1086
|
|
20240619,095700,50350480000,367500,367500,367500,367000,718
|
|
20240619,095600,50086717000,367500,367500,367500,367000,813
|
|
20240619,095500,49788048000,367500,367000,367500,367000,301
|
|
20240619,095400,49677518000,367000,367500,367500,367000,267
|
|
20240619,095300,49579485000,367000,367500,367500,367000,869
|
|
20240619,095200,49260474500,367500,366500,367500,366000,4895
|
|
20240619,095100,47465095500,366500,366500,366500,366000,800
|
|
20240619,095000,47172177500,366500,366500,366500,366000,739
|
|
20240619,094900,46901580500,366500,366500,366500,366000,1327
|
|
20240619,094800,46415696000,366500,366500,366500,366000,590
|
|
20240619,094700,46199665500,366000,366500,367000,366000,510
|
|
20240619,094600,46012811500,366500,367000,367000,366500,451
|
|
20240619,094500,45847493000,367000,366500,367000,366000,1783
|
|
20240619,094400,45194053000,366000,366000,366500,366000,770
|
|
20240619,094300,44912112500,366500,366000,366500,366000,459
|
|
20240619,094200,44744061500,366000,365500,367000,365500,4563
|
|
20240619,094100,43072753000,366000,365500,366000,365500,1253
|
|
20240619,094000,42614414500,366000,366500,366500,365500,7707
|
|
20240619,093900,39793653500,366000,366500,366500,366000,1075
|
|
20240619,093800,39400032500,366500,366500,367000,366000,2962
|
|
20240619,093700,38314835500,366500,366500,367000,366500,2538
|
|
20240619,093600,37384379000,367000,366500,367000,366500,750
|
|
20240619,093500,37109356500,366500,367000,367000,366500,1019
|
|
20240619,093400,36735584500,367000,367500,367500,366500,1085
|
|
20240619,093300,36337336000,367000,367500,368000,367000,2662
|
|
20240619,093200,35359753500,367500,368000,368000,367500,567
|
|
20240619,093100,35151355000,367500,368000,368000,367500,862
|
|
20240619,093000,34834504500,367500,367000,368000,367000,1426
|
|
20240619,092900,34310639500,367000,367000,367500,367000,901
|
|
20240619,092800,33979937500,367000,367500,367500,367000,1699
|
|
20240619,092700,33356239000,367500,367500,368000,367000,2594
|
|
20240619,092600,32403599500,368000,368000,368500,367500,1316
|
|
20240619,092500,31919360000,368000,368500,368500,368000,866
|
|
20240619,092400,31600636500,368500,369000,369000,368000,1244
|
|
20240619,092300,31142361000,368500,368500,369000,368500,904
|
|
20240619,092200,30809212500,368500,369000,369500,368500,922
|
|
20240619,092100,30469006500,369000,368500,369500,368500,1660
|
|
20240619,092000,29856574500,368500,368500,369000,368000,1549
|
|
20240619,091900,29285486000,368500,369500,369500,368500,1995
|
|
20240619,091800,28549393000,369500,369000,369500,369000,957
|
|
20240619,091700,28196040500,369000,369000,369500,369000,690
|
|
20240619,091600,27941293000,369000,367500,369500,367500,2550
|
|
20240619,091500,27001517000,367500,367000,368000,367000,2360
|
|
20240619,091400,26134364000,367000,366500,367500,366500,2203
|
|
20240619,091300,25326172500,367000,366500,367000,366500,1614
|
|
20240619,091200,24734404500,367000,367000,367500,366500,3274
|
|
20240619,091100,23533067500,367000,366500,368000,366500,2489
|
|
20240619,091000,22619027000,367000,368000,368000,367000,2585
|
|
20240619,090900,21669836000,367500,369000,369000,367500,3546
|
|
20240619,090800,20364684500,369000,368500,369000,368000,1542
|
|
20240619,090700,19796380000,368500,369500,369500,368000,2377
|
|
20240619,090600,18919514500,369500,368500,370000,368500,3960
|
|
20240619,090500,17457564000,368500,366500,369000,366500,5211
|
|
20240619,090400,15541505000,366500,366000,367000,365500,3072
|
|
20240619,090300,14416395500,366000,366000,366500,366000,6060
|
|
20240619,090200,12197376000,366500,368000,368000,366000,5586
|
|
20240619,090100,10146381500,368000,368500,369500,367000,5753
|
|
20240619,090000,8025556500,369000,367500,370000,367000,21614
|