627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,192300,37535993350,31850,31850,31850,31850,0
|
|
20240618,192200,37535993350,31850,31850,31850,31850,0
|
|
20240618,192100,37535993350,31850,31850,31850,31850,0
|
|
20240618,192000,37535993350,31850,31850,31850,31850,0
|
|
20240618,191900,37535993350,31850,31850,31850,31850,0
|
|
20240618,191800,37535993350,31850,31850,31850,31850,0
|
|
20240618,191700,37535993350,31850,31850,31850,31850,0
|
|
20240618,191600,37535993350,31850,31850,31850,31850,0
|
|
20240618,191500,37535993350,31850,31850,31850,31850,0
|
|
20240618,191400,37535993350,31850,31850,31850,31850,0
|
|
20240618,191300,37535993350,31850,31850,31850,31850,0
|
|
20240618,191200,37535993350,31850,31850,31850,31850,0
|
|
20240618,191100,37535993350,31850,31850,31850,31850,0
|
|
20240618,191000,37535993350,31850,31850,31850,31850,0
|
|
20240618,190900,37535993350,31850,31850,31850,31850,0
|
|
20240618,190800,37535993350,31850,31850,31850,31850,0
|
|
20240618,190700,37535993350,31850,31850,31850,31850,0
|
|
20240618,190600,37535993350,31850,31850,31850,31850,0
|
|
20240618,190500,37535993350,31850,31850,31850,31850,0
|
|
20240618,190400,37535993350,31850,31850,31850,31850,0
|
|
20240618,190300,37535993350,31850,31850,31850,31850,0
|
|
20240618,190200,37535993350,31850,31850,31850,31850,0
|
|
20240618,190100,37535993350,31850,31850,31850,31850,0
|
|
20240618,190000,37535993350,31850,31850,31850,31850,0
|
|
20240618,185900,37535993350,31850,31850,31850,31850,0
|
|
20240618,185800,37535993350,31850,31850,31850,31850,0
|
|
20240618,185700,37535993350,31850,31850,31850,31850,0
|
|
20240618,185600,37535993350,31850,31850,31850,31850,0
|
|
20240618,185500,37535993350,31850,31850,31850,31850,0
|
|
20240618,185400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,185300,37535993350,31850,31850,31850,31850,0
|
|
20240618,185200,37535993350,31850,31850,31850,31850,0
|
|
20240618,185100,37535993350,31850,31850,31850,31850,0
|
|
20240618,185000,37535993350,31850,31850,31850,31850,0
|
|
20240618,184900,37535993350,31850,31850,31850,31850,0
|
|
20240618,184800,37535993350,31850,31850,31850,31850,0
|
|
20240618,184700,37535993350,31850,31850,31850,31850,0
|
|
20240618,184600,37535993350,31850,31850,31850,31850,0
|
|
20240618,184500,37535993350,31850,31850,31850,31850,0
|
|
20240618,184400,37535993350,31850,31850,31850,31850,0
|
|
20240618,184300,37535993350,31850,31850,31850,31850,0
|
|
20240618,184200,37535993350,31850,31850,31850,31850,0
|
|
20240618,184100,37535993350,31850,31850,31850,31850,0
|
|
20240618,184000,37535993350,31850,31850,31850,31850,0
|
|
20240618,183900,37535993350,31850,31850,31850,31850,0
|
|
20240618,183800,37535993350,31850,31850,31850,31850,0
|
|
20240618,183700,37535993350,31850,31850,31850,31850,0
|
|
20240618,183600,37535993350,31850,31850,31850,31850,0
|
|
20240618,183500,37535993350,31850,31850,31850,31850,0
|
|
20240618,183400,37535993350,31850,31850,31850,31850,0
|
|
20240618,183300,37535993350,31850,31850,31850,31850,0
|
|
20240618,183200,37535993350,31850,31850,31850,31850,0
|
|
20240618,183100,37535993350,31850,31850,31850,31850,0
|
|
20240618,183000,37535993350,31850,31850,31850,31850,0
|
|
20240618,182900,37535993350,31850,31850,31850,31850,0
|
|
20240618,182800,37535993350,31850,31850,31850,31850,0
|
|
20240618,182700,37535993350,31850,31850,31850,31850,0
|
|
20240618,182600,37535993350,31850,31850,31850,31850,0
|
|
20240618,182500,37535993350,31850,31850,31850,31850,0
|
|
20240618,182400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,182300,37535993350,31850,31850,31850,31850,0
|
|
20240618,182200,37535993350,31850,31850,31850,31850,0
|
|
20240618,182100,37535993350,31850,31850,31850,31850,0
|
|
20240618,182000,37535993350,31850,31850,31850,31850,0
|
|
20240618,181900,37535993350,31850,31850,31850,31850,0
|
|
20240618,181800,37535993350,31850,31850,31850,31850,0
|
|
20240618,181700,37535993350,31850,31850,31850,31850,0
|
|
20240618,181600,37535993350,31850,31850,31850,31850,0
|
|
20240618,181500,37535993350,31850,31850,31850,31850,0
|
|
20240618,181400,37535993350,31850,31850,31850,31850,0
|
|
20240618,181300,37535993350,31850,31850,31850,31850,0
|
|
20240618,181200,37535993350,31850,31850,31850,31850,0
|
|
20240618,181100,37535993350,31850,31850,31850,31850,0
|
|
20240618,181000,37535993350,31850,31850,31850,31850,0
|
|
20240618,180900,37535993350,31850,31850,31850,31850,0
|
|
20240618,180800,37535993350,31850,31850,31850,31850,0
|
|
20240618,180700,37535993350,31850,31850,31850,31850,0
|
|
20240618,180600,37535993350,31850,31850,31850,31850,0
|
|
20240618,180500,37535993350,31850,31850,31850,31850,0
|
|
20240618,180400,37535993350,31850,31850,31850,31850,0
|
|
20240618,180300,37535993350,31850,31850,31850,31850,0
|
|
20240618,180200,37535993350,31850,31850,31850,31850,0
|
|
20240618,180100,37535993350,31850,31850,31850,31850,0
|
|
20240618,180000,37535993350,31850,31850,31850,31850,0
|
|
20240618,175900,37535993350,31850,31850,31850,31850,0
|
|
20240618,175800,37535993350,31850,31850,31850,31850,0
|
|
20240618,175700,37535993350,31850,31850,31850,31850,0
|
|
20240618,175600,37535993350,31850,31850,31850,31850,0
|
|
20240618,175500,37535993350,31850,31850,31850,31850,0
|
|
20240618,175400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,175300,37535993350,31850,31850,31850,31850,0
|
|
20240618,175200,37535993350,31850,31850,31850,31850,0
|
|
20240618,175100,37535993350,31850,31850,31850,31850,0
|
|
20240618,175000,37535993350,31850,31850,31850,31850,0
|
|
20240618,174900,37535993350,31850,31850,31850,31850,0
|
|
20240618,174800,37535993350,31850,31850,31850,31850,0
|
|
20240618,174700,37535993350,31850,31850,31850,31850,0
|
|
20240618,174600,37535993350,31850,31850,31850,31850,0
|
|
20240618,174500,37535993350,31850,31850,31850,31850,0
|
|
20240618,174400,37535993350,31850,31850,31850,31850,0
|
|
20240618,174300,37535993350,31850,31850,31850,31850,0
|
|
20240618,174200,37535993350,31850,31850,31850,31850,0
|
|
20240618,174100,37535993350,31850,31850,31850,31850,0
|
|
20240618,174000,37535993350,31850,31850,31850,31850,0
|
|
20240618,173900,37535993350,31850,31850,31850,31850,0
|
|
20240618,173800,37535993350,31850,31850,31850,31850,0
|
|
20240618,173700,37535993350,31850,31850,31850,31850,0
|
|
20240618,173600,37535993350,31850,31850,31850,31850,0
|
|
20240618,173500,37535993350,31850,31850,31850,31850,0
|
|
20240618,173400,37535993350,31850,31850,31850,31850,0
|
|
20240618,173300,37535993350,31850,31850,31850,31850,0
|
|
20240618,173200,37535993350,31850,31850,31850,31850,0
|
|
20240618,173100,37535993350,31850,31850,31850,31850,0
|
|
20240618,173000,37535993350,31850,31850,31850,31850,0
|
|
20240618,172900,37535993350,31850,31850,31850,31850,0
|
|
20240618,172800,37535993350,31850,31850,31850,31850,0
|
|
20240618,172700,37535993350,31850,31850,31850,31850,0
|
|
20240618,172600,37535993350,31850,31850,31850,31850,0
|
|
20240618,172500,37535993350,31850,31850,31850,31850,0
|
|
20240618,172400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,172300,37535993350,31850,31850,31850,31850,0
|
|
20240618,172200,37535993350,31850,31850,31850,31850,0
|
|
20240618,172100,37535993350,31850,31850,31850,31850,0
|
|
20240618,172000,37535993350,31850,31850,31850,31850,0
|
|
20240618,171900,37535993350,31850,31850,31850,31850,0
|
|
20240618,171800,37535993350,31850,31850,31850,31850,0
|
|
20240618,171700,37535993350,31850,31850,31850,31850,0
|
|
20240618,171600,37535993350,31850,31850,31850,31850,0
|
|
20240618,171500,37535993350,31850,31850,31850,31850,0
|
|
20240618,171400,37535993350,31850,31850,31850,31850,0
|
|
20240618,171300,37535993350,31850,31850,31850,31850,0
|
|
20240618,171200,37535993350,31850,31850,31850,31850,0
|
|
20240618,171100,37535993350,31850,31850,31850,31850,0
|
|
20240618,171000,37535993350,31850,31850,31850,31850,0
|
|
20240618,170900,37535993350,31850,31850,31850,31850,0
|
|
20240618,170800,37535993350,31850,31850,31850,31850,0
|
|
20240618,170700,37535993350,31850,31850,31850,31850,0
|
|
20240618,170600,37535993350,31850,31850,31850,31850,0
|
|
20240618,170500,37535993350,31850,31850,31850,31850,0
|
|
20240618,170400,37535993350,31850,31850,31850,31850,0
|
|
20240618,170300,37535993350,31850,31850,31850,31850,0
|
|
20240618,170200,37535993350,31850,31850,31850,31850,0
|
|
20240618,170100,37535993350,31850,31850,31850,31850,0
|
|
20240618,170000,37535993350,31850,31850,31850,31850,0
|
|
20240618,165900,37535993350,31850,31850,31850,31850,0
|
|
20240618,165800,37535993350,31850,31850,31850,31850,0
|
|
20240618,165700,37535993350,31850,31850,31850,31850,0
|
|
20240618,165600,37535993350,31850,31850,31850,31850,0
|
|
20240618,165500,37535993350,31850,31850,31850,31850,0
|
|
20240618,165400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,165300,37535993350,31850,31850,31850,31850,0
|
|
20240618,165200,37535993350,31850,31850,31850,31850,0
|
|
20240618,165100,37535993350,31850,31850,31850,31850,0
|
|
20240618,165000,37535993350,31850,31850,31850,31850,0
|
|
20240618,164900,37535993350,31850,31850,31850,31850,0
|
|
20240618,164800,37535993350,31850,31850,31850,31850,0
|
|
20240618,164700,37535993350,31850,31850,31850,31850,0
|
|
20240618,164600,37535993350,31850,31850,31850,31850,0
|
|
20240618,164500,37535993350,31850,31850,31850,31850,0
|
|
20240618,164400,37535993350,31850,31850,31850,31850,0
|
|
20240618,164300,37535993350,31850,31850,31850,31850,0
|
|
20240618,164200,37535993350,31850,31850,31850,31850,0
|
|
20240618,164100,37535993350,31850,31850,31850,31850,0
|
|
20240618,164000,37535993350,31850,31850,31850,31850,0
|
|
20240618,163900,37535993350,31850,31850,31850,31850,0
|
|
20240618,163800,37535993350,31850,31850,31850,31850,0
|
|
20240618,163700,37535993350,31850,31850,31850,31850,0
|
|
20240618,163600,37535993350,31850,31850,31850,31850,0
|
|
20240618,163500,37535993350,31850,31850,31850,31850,0
|
|
20240618,163400,37535993350,31850,31850,31850,31850,0
|
|
20240618,163300,37535993350,31850,31850,31850,31850,0
|
|
20240618,163200,37535993350,31850,31850,31850,31850,0
|
|
20240618,163100,37535993350,31850,31850,31850,31850,0
|
|
20240618,163000,37535993350,31850,31850,31850,31850,0
|
|
20240618,162900,37535993350,31850,31850,31850,31850,0
|
|
20240618,162800,37535993350,31850,31850,31850,31850,0
|
|
20240618,162700,37535993350,31850,31850,31850,31850,0
|
|
20240618,162600,37535993350,31850,31850,31850,31850,0
|
|
20240618,162500,37535993350,31850,31850,31850,31850,0
|
|
20240618,162400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,162300,37535993350,31850,31850,31850,31850,0
|
|
20240618,162200,37535993350,31850,31850,31850,31850,0
|
|
20240618,162100,37535993350,31850,31850,31850,31850,0
|
|
20240618,162000,37535993350,31850,31850,31850,31850,0
|
|
20240618,161900,37535993350,31850,31850,31850,31850,0
|
|
20240618,161800,37535993350,31850,31850,31850,31850,0
|
|
20240618,161700,37535993350,31850,31850,31850,31850,0
|
|
20240618,161600,37535993350,31850,31850,31850,31850,0
|
|
20240618,161500,37535993350,31850,31850,31850,31850,0
|
|
20240618,161400,37535993350,31850,31850,31850,31850,0
|
|
20240618,161300,37535993350,31850,31850,31850,31850,0
|
|
20240618,161200,37535993350,31850,31850,31850,31850,0
|
|
20240618,161100,37535993350,31850,31850,31850,31850,0
|
|
20240618,161000,37535993350,31850,31850,31850,31850,0
|
|
20240618,160900,37535993350,31850,31850,31850,31850,0
|
|
20240618,160800,37535993350,31850,31850,31850,31850,0
|
|
20240618,160700,37535993350,31850,31850,31850,31850,0
|
|
20240618,160600,37535993350,31850,31850,31850,31850,0
|
|
20240618,160500,37535993350,31850,31850,31850,31850,0
|
|
20240618,160400,37535993350,31850,31850,31850,31850,0
|
|
20240618,160300,37535993350,31850,31850,31850,31850,0
|
|
20240618,160200,37535993350,31850,31850,31850,31850,0
|
|
20240618,160100,37535993350,31850,31850,31850,31850,0
|
|
20240618,160000,37535993350,31850,31850,31850,31850,0
|
|
20240618,155900,37535993350,31850,31850,31850,31850,0
|
|
20240618,155800,37535993350,31850,31850,31850,31850,0
|
|
20240618,155700,37535993350,31850,31850,31850,31850,0
|
|
20240618,155600,37535993350,31850,31850,31850,31850,0
|
|
20240618,155500,37535993350,31850,31850,31850,31850,0
|
|
20240618,155400,37535993350,31850,31850,31850,31850,22788
|
|
20240618,155300,37535993350,31850,31850,31850,31850,0
|
|
20240618,155200,37535993350,31850,31850,31850,31850,0
|
|
20240618,155100,37535993350,31850,31850,31850,31850,0
|
|
20240618,155000,37535993350,31850,31850,31850,31850,0
|
|
20240618,154900,37535993350,31850,31850,31850,31850,0
|
|
20240618,154800,37535993350,31850,31850,31850,31850,0
|
|
20240618,154700,37535993350,31850,31850,31850,31850,0
|
|
20240618,154600,37535993350,31850,31850,31850,31850,0
|
|
20240618,154500,37535993350,31850,31850,31850,31850,0
|
|
20240618,154400,37535993350,31850,31850,31850,31850,0
|
|
20240618,154300,37535993350,31850,31850,31850,31850,0
|
|
20240618,154200,37535993350,31850,31850,31850,31850,0
|
|
20240618,154100,37535993350,31850,31850,31850,31850,0
|
|
20240618,154000,37535993350,31850,31850,31850,31850,0
|
|
20240618,153900,37535993350,31850,31850,31850,31850,0
|
|
20240618,153800,37535993350,31850,31850,31850,31850,0
|
|
20240618,153700,37535993350,31850,31850,31850,31850,0
|
|
20240618,153600,37535993350,31850,31850,31850,31850,0
|
|
20240618,153500,37535993350,31850,31850,31850,31850,0
|
|
20240618,153400,37535993350,31850,31850,31850,31850,0
|
|
20240618,153300,37535993350,31850,31850,31850,31850,0
|
|
20240618,153200,37535993350,31850,31850,31850,31850,0
|
|
20240618,153100,37535993350,31850,31850,31850,31850,0
|
|
20240618,153000,37535993350,31850,31850,31850,31850,22788
|
|
20240618,152900,36810195550,31850,31850,31850,31850,0
|
|
20240618,152800,36810195550,31850,31850,31850,31850,0
|
|
20240618,152700,36810195550,31850,31850,31850,31850,0
|
|
20240618,152600,36810195550,31850,31850,31850,31850,0
|
|
20240618,152500,36810195550,31850,31850,31850,31850,0
|
|
20240618,152400,36810195550,31850,31850,31850,31850,0
|
|
20240618,152300,36810195550,31850,31850,31850,31850,0
|
|
20240618,152200,36810195550,31850,31850,31850,31850,0
|
|
20240618,152100,36810195550,31850,31850,31850,31850,0
|
|
20240618,152000,36810195550,31850,31850,31850,31850,0
|
|
20240618,151900,36810195550,31850,31800,31850,31800,1128
|
|
20240618,151800,36774286750,31800,31850,31850,31800,812
|
|
20240618,151700,36748429450,31850,31850,31850,31800,1971
|
|
20240618,151600,36685688650,31850,31800,31850,31750,1298
|
|
20240618,151500,36644421900,31850,31700,31850,31700,6989
|
|
20240618,151400,36422479400,31750,31800,31800,31700,4765
|
|
20240618,151300,36271216650,31750,31800,31800,31750,1351
|
|
20240618,151200,36228291200,31800,31750,31800,31750,2170
|
|
20240618,151100,36159305950,31800,31750,31800,31750,975
|
|
20240618,151000,36128333600,31800,31750,31800,31750,6224
|
|
20240618,150900,35930702300,31750,31800,31800,31750,1666
|
|
20240618,150800,35877777150,31800,31800,31800,31750,1668
|
|
20240618,150700,35824798200,31800,31800,31850,31750,1585
|
|
20240618,150600,35774438150,31750,31800,31850,31750,1699
|
|
20240618,150500,35720465500,31750,31800,31850,31750,1803
|
|
20240618,150400,35663178300,31800,31800,31850,31750,1316
|
|
20240618,150300,35621322450,31850,31800,31850,31800,1822
|
|
20240618,150200,35563371750,31850,31850,31850,31750,1902
|
|
20240618,150100,35502906650,31750,31750,31850,31750,3500
|
|
20240618,150000,35391632950,31750,31800,31850,31750,4084
|
|
20240618,145900,35261805350,31850,31800,31850,31750,3729
|
|
20240618,145800,35143332400,31800,31850,31850,31750,1297
|
|
20240618,145700,35102096650,31850,31750,31850,31750,995
|
|
20240618,145600,35070432200,31800,31800,31850,31800,1742
|
|
20240618,145500,35015012950,31850,31800,31850,31750,1363
|
|
20240618,145400,34971660650,31850,31850,31850,31750,1641
|
|
20240618,145300,34919436000,31800,31850,31850,31750,912
|
|
20240618,145200,34890419950,31800,31850,31850,31750,1443
|
|
20240618,145100,34844502450,31800,31850,31850,31750,1240
|
|
20240618,145000,34805062650,31850,31850,31850,31800,1803
|
|
20240618,144900,34747703200,31850,31850,31850,31750,994
|
|
20240618,144800,34716074050,31850,31800,31850,31750,1161
|
|
20240618,144700,34679118900,31850,31850,31850,31750,923
|
|
20240618,144600,34649740950,31800,31800,31850,31750,1509
|
|
20240618,144500,34601738050,31800,31750,31800,31750,788
|
|
20240618,144400,34576691000,31800,31800,31850,31800,1462
|
|
20240618,144300,34530170450,31850,31700,31850,31700,7100
|
|
20240618,144200,34304665550,31750,31750,31850,31700,6356
|
|
20240618,144100,34102800000,31800,31850,31850,31750,1225
|
|
20240618,144000,34063831200,31850,31800,31850,31750,2040
|
|
20240618,143900,33998936250,31800,31850,31850,31750,1678
|
|
20240618,143800,33945557650,31800,31850,31850,31800,925
|
|
20240618,143700,33916113550,31850,31850,31850,31800,560
|
|
20240618,143600,33898278400,31850,31850,31850,31800,2005
|
|
20240618,143500,33834430500,31850,31800,31850,31800,1366
|
|
20240618,143400,33790956800,31850,31850,31850,31750,679
|
|
20240618,143300,33769348950,31850,31850,31850,31750,1339
|
|
20240618,143200,33726748400,31800,31800,31850,31750,1850
|
|
20240618,143100,33667884950,31800,31850,31850,31750,1061
|
|
20240618,143000,33634152050,31850,31800,31850,31800,922
|
|
20240618,142900,33604797050,31850,31900,31900,31800,780
|
|
20240618,142800,33579969150,31850,31850,31900,31800,1503
|
|
20240618,142700,33532096700,31850,31900,31900,31800,1255
|
|
20240618,142600,33492119700,31850,31900,31900,31800,508
|
|
20240618,142500,33475928200,31850,31800,31900,31800,787
|
|
20240618,142400,33450841750,31850,31850,31900,31800,843
|
|
20240618,142300,33424000950,31850,31900,31900,31800,1461
|
|
20240618,142200,33377500800,31900,31900,31900,31800,1567
|
|
20240618,142100,33327520850,31850,31850,31900,31800,1058
|
|
20240618,142000,33293821100,31900,31900,31900,31800,1066
|
|
20240618,141900,33259836150,31900,31850,31900,31800,2316
|
|
20240618,141800,33186106100,31800,31900,31950,31800,1965
|
|
20240618,141700,33123502000,31900,31900,31950,31850,944
|
|
20240618,141600,33093399300,31900,31900,31950,31850,1000
|
|
20240618,141500,33061488250,31900,31900,31950,31850,975
|
|
20240618,141400,33030400950,31900,31950,31950,31850,1326
|
|
20240618,141300,32988104950,31950,31850,31950,31850,581
|
|
20240618,141200,32969554000,31900,31900,31900,31850,2017
|
|
20240618,141100,32905228150,31900,31900,31900,31800,1994
|
|
20240618,141000,32841713600,31900,31900,31950,31850,981
|
|
20240618,140900,32810420500,31900,31850,31950,31850,1142
|
|
20240618,140800,32774025750,31950,31900,31950,31850,1728
|
|
20240618,140700,32718899650,31950,31950,31950,31900,580
|
|
20240618,140600,32700372900,31950,31950,31950,31850,1300
|
|
20240618,140500,32658871250,31900,31950,31950,31850,1128
|
|
20240618,140400,32622853400,31950,31800,31950,31750,7611
|
|
20240618,140300,32380152900,31700,31850,31850,31700,1905
|
|
20240618,140200,32319678950,31850,31850,31900,31750,2427
|
|
20240618,140100,32242545600,31850,31850,31850,31750,1487
|
|
20240618,140000,32195223400,31850,31850,31850,31700,1772
|
|
20240618,135900,32138891150,31850,31900,31900,31800,1150
|
|
20240618,135800,32102278250,31850,31900,31900,31750,1821
|
|
20240618,135700,32044356900,31900,31900,31900,31750,3695
|
|
20240618,135600,31926940200,31900,31850,31900,31750,1856
|
|
20240618,135500,31867867650,31850,31850,31900,31750,2366
|
|
20240618,135400,31792586550,31900,31900,31900,31800,3094
|
|
20240618,135300,31694113600,31900,31850,31900,31800,1153
|
|
20240618,135200,31657364650,31850,31900,31900,31800,5977
|
|
20240618,135100,31467198200,31900,31900,31900,31850,4185
|
|
20240618,135000,31333852800,31900,31900,31900,31850,2179
|
|
20240618,134900,31264413850,31900,31950,31950,31850,2218
|
|
20240618,134800,31193701300,31950,31950,31950,31900,1115
|
|
20240618,134700,31158094250,31950,31950,31950,31900,1305
|
|
20240618,134600,31116443750,31900,31950,31950,31900,1712
|
|
20240618,134500,31061767250,31950,31900,31950,31850,1370
|
|
20240618,134400,31018043500,31950,31900,31950,31900,1588
|
|
20240618,134300,30967354250,31900,31950,31950,31900,1000
|
|
20240618,134200,30935426950,31900,31950,31950,31900,1165
|
|
20240618,134100,30898242600,31900,31950,31950,31900,750
|
|
20240618,134000,30874298650,31950,31950,31950,31900,803
|
|
20240618,133900,30848658650,31950,31900,31950,31900,1415
|
|
20240618,133800,30803478000,31950,31950,31950,31900,611
|
|
20240618,133700,30783968400,31900,31950,31950,31900,545
|
|
20240618,133600,30766561800,31950,31950,31950,31900,1923
|
|
20240618,133500,30705168150,31900,32000,32000,31900,1965
|
|
20240618,133400,30642375100,32000,31950,32000,31950,1012
|
|
20240618,133300,30610008900,31900,31950,32000,31900,1376
|
|
20240618,133200,30566025250,32000,32000,32000,31950,859
|
|
20240618,133100,30538544750,32000,31950,32000,31900,4276
|
|
20240618,133000,30401897500,31950,31950,31950,31900,500
|
|
20240618,132900,30385935950,31950,31950,31950,31900,753
|
|
20240618,132800,30361879400,31950,31950,31950,31850,1107
|
|
20240618,132700,30326547850,31950,31950,31950,31850,1298
|
|
20240618,132600,30285132450,31950,31900,31950,31850,603
|
|
20240618,132500,30265877000,31950,31950,31950,31850,2251
|
|
20240618,132400,30194081800,31950,31900,31950,31900,889
|
|
20240618,132300,30165691600,31950,31950,31950,31900,506
|
|
20240618,132200,30149530000,31950,31900,31950,31900,1423
|
|
20240618,132100,30104109150,31900,31900,31950,31900,2661
|
|
20240618,132000,30019204750,31900,31950,31950,31900,388
|
|
20240618,131900,30006812100,31900,32000,32000,31900,4235
|
|
20240618,131800,29871458950,32000,31900,32000,31900,3532
|
|
20240618,131700,29758607400,31950,31950,31950,31900,316
|
|
20240618,131600,29748515800,31950,31900,31950,31900,1955
|
|
20240618,131500,29686117200,31950,32000,32000,31900,2380
|
|
20240618,131400,29610036950,31950,32000,32000,31950,4270
|
|
20240618,131300,29473551250,32000,32000,32000,31950,674
|
|
20240618,131200,29451990200,32000,32000,32000,31950,1772
|
|
20240618,131100,29395362650,32000,31950,32000,31900,6279
|
|
20240618,131000,29194750700,31950,31950,31950,31900,2246
|
|
20240618,130900,29123001800,31950,31950,31950,31900,961
|
|
20240618,130800,29092309650,31950,31850,31950,31850,6916
|
|
20240618,130700,28871738450,31850,31850,31850,31800,784
|
|
20240618,130600,28846774650,31850,31850,31850,31750,865
|
|
20240618,130500,28819242900,31850,31800,31850,31750,706
|
|
20240618,130400,28796785000,31750,31800,31850,31750,1464
|
|
20240618,130300,28750227850,31800,31800,31800,31750,1017
|
|
20240618,130200,28717910850,31800,31750,31800,31750,911
|
|
20240618,130100,28688947750,31800,31850,31850,31750,1744
|
|
20240618,130000,28633496000,31850,31800,31850,31800,2278
|
|
20240618,125900,28561009450,31800,31800,31850,31750,2028
|
|
20240618,125800,28496543250,31800,31850,31850,31750,3169
|
|
20240618,125700,28395694050,31900,31900,31900,31850,906
|
|
20240618,125600,28366804450,31900,31900,31900,31850,764
|
|
20240618,125500,28342446250,31900,31900,31900,31800,662
|
|
20240618,125400,28321352600,31900,31900,31900,31800,1687
|
|
20240618,125300,28267591600,31900,31900,31900,31850,867
|
|
20240618,125200,28239951100,31900,31850,31900,31850,881
|
|
20240618,125100,28211871350,31900,31900,31900,31850,1405
|
|
20240618,125000,28167084550,31850,31900,31900,31800,868
|
|
20240618,124900,28139421850,31900,31850,31900,31850,1794
|
|
20240618,124800,28082209900,31900,31900,31900,31850,2094
|
|
20240618,124700,28015467700,31900,31900,31900,31850,674
|
|
20240618,124600,27993968900,31900,31800,31900,31800,3450
|
|
20240618,124500,27884092550,31850,31850,31850,31800,862
|
|
20240618,124400,27856655500,31850,31800,31850,31750,2154
|
|
20240618,124300,27788168150,31800,31750,31800,31750,2650
|
|
20240618,124200,27703914650,31800,31800,31800,31750,930
|
|
20240618,124100,27674356950,31800,31800,31850,31750,696
|
|
20240618,124000,27652218250,31800,31800,31850,31750,676
|
|
20240618,123900,27630725400,31800,31800,31850,31750,1004
|
|
20240618,123800,27598780950,31800,31750,31800,31700,2799
|
|
20240618,123700,27509884650,31700,31800,31850,31700,6097
|
|
20240618,123600,27316366600,31800,31850,31850,31750,1551
|
|
20240618,123500,27267031400,31850,31850,31850,31750,1038
|
|
20240618,123400,27234010900,31850,31850,31850,31800,1653
|
|
20240618,123300,27181410600,31850,31850,31850,31800,636
|
|
20240618,123200,27161169650,31850,31850,31850,31800,1197
|
|
20240618,123100,27123066500,31850,31850,31850,31800,1032
|
|
20240618,123000,27090223000,31800,31850,31850,31800,672
|
|
20240618,122900,27068833650,31850,31850,31850,31800,1065
|
|
20240618,122800,27034925050,31800,31800,31850,31750,1486
|
|
20240618,122700,26987675650,31800,31850,31850,31750,1724
|
|
20240618,122600,26932842200,31850,31850,31900,31800,1800
|
|
20240618,122500,26875563650,31900,31900,31900,31850,839
|
|
20240618,122400,26848811400,31850,31900,31900,31850,1158
|
|
20240618,122300,26811896650,31850,31900,31900,31850,622
|
|
20240618,122200,26792065700,31900,31900,31900,31850,1526
|
|
20240618,122100,26743434000,31900,31900,31900,31850,3836
|
|
20240618,122000,26621090450,31900,31850,31900,31800,1215
|
|
20240618,121900,26582377150,31900,31850,31900,31800,6663
|
|
20240618,121800,26370145950,31800,31800,31850,31750,745
|
|
20240618,121700,26346437750,31750,31750,31850,31750,903
|
|
20240618,121600,26317720500,31800,31800,31800,31750,1031
|
|
20240618,121500,26284950000,31800,31800,31800,31750,1742
|
|
20240618,121400,26229575250,31800,31800,31800,31750,1007
|
|
20240618,121300,26197574450,31750,31800,31800,31700,665
|
|
20240618,121200,26176457800,31750,31800,31800,31700,1667
|
|
20240618,121100,26123495300,31750,31800,31800,31750,958
|
|
20240618,121000,26093058450,31750,31800,31800,31750,849
|
|
20240618,120900,26066071450,31800,31700,31800,31700,1097
|
|
20240618,120800,26031248550,31700,31750,31750,31700,754
|
|
20240618,120700,26007322100,31750,31750,31800,31700,2438
|
|
20240618,120600,25929936600,31750,31700,31800,31700,881
|
|
20240618,120500,25901986650,31700,31800,31800,31700,1073
|
|
20240618,120400,25867893150,31800,31700,31800,31700,1426
|
|
20240618,120300,25822643600,31700,31750,31750,31650,805
|
|
20240618,120200,25797101700,31750,31750,31750,31650,1489
|
|
20240618,120100,25749884500,31750,31700,31750,31650,541
|
|
20240618,120000,25732734800,31700,31750,31750,31650,866
|
|
20240618,115900,25705265150,31750,31650,31750,31650,1579
|
|
20240618,115800,25655248400,31700,31700,31750,31650,2903
|
|
20240618,115700,25563295700,31700,31650,31750,31600,2227
|
|
20240618,115600,25492795200,31700,31700,31700,31650,1974
|
|
20240618,115500,25430298850,31650,31650,31750,31650,1610
|
|
20240618,115400,25379313000,31650,31700,31700,31600,1966
|
|
20240618,115300,25317071850,31700,31700,31750,31650,2399
|
|
20240618,115200,25241101200,31750,31750,31800,31650,2496
|
|
20240618,115100,25161920650,31750,31800,31800,31650,3839
|
|
20240618,115000,25040202850,31800,31800,31800,31700,2323
|
|
20240618,114900,24966443300,31800,31850,31850,31700,2472
|
|
20240618,114800,24887984300,31850,31850,31850,31750,5259
|
|
20240618,114700,24720950300,31850,31850,31850,31700,10620
|
|
20240618,114600,24383500800,31800,31850,31850,31750,1945
|
|
20240618,114500,24321690200,31850,31850,31850,31700,7993
|
|
20240618,114400,24067981750,31850,31850,31850,31700,2300
|
|
20240618,114300,23995015900,31800,31750,31850,31700,762
|
|
20240618,114200,23970814550,31800,31800,31800,31700,1161
|
|
20240618,114100,23933948050,31800,31700,31850,31700,3007
|
|
20240618,114000,23838558700,31750,31750,31750,31650,3647
|
|
20240618,113900,23722900050,31750,31800,31850,31700,1417
|
|
20240618,113800,23677914100,31700,31700,31800,31700,2677
|
|
20240618,113700,23592989150,31700,31750,31800,31700,6664
|
|
20240618,113600,23381547600,31750,31800,31850,31700,6136
|
|
20240618,113500,23186594500,31850,31900,31900,31850,1376
|
|
20240618,113400,23142750800,31900,31900,31900,31800,1012
|
|
20240618,113300,23110501950,31900,31850,31900,31750,1491
|
|
20240618,113200,23063002350,31850,31850,31850,31750,2429
|
|
20240618,113100,22985734050,31800,31850,31850,31800,1014
|
|
20240618,113000,22953460100,31850,31850,31850,31800,1017
|
|
20240618,112900,22921088600,31850,31850,31850,31800,605
|
|
20240618,112800,22901834900,31850,31850,31900,31800,1128
|
|
20240618,112700,22865913900,31850,31850,31850,31800,1277
|
|
20240618,112600,22825271650,31800,31850,31850,31800,1371
|
|
20240618,112500,22781653250,31850,31850,31900,31800,1506
|
|
20240618,112400,22733703200,31900,31900,31900,31850,1886
|
|
20240618,112300,22673619000,31850,31750,31900,31750,7320
|
|
20240618,112200,22440538850,31800,31700,31800,31700,2558
|
|
20240618,112100,22359327150,31700,31750,31750,31700,866
|
|
20240618,112000,22331850700,31700,31750,31750,31700,1033
|
|
20240618,111900,22299069400,31750,31750,31750,31700,941
|
|
20240618,111800,22269206650,31750,31750,31800,31700,1494
|
|
20240618,111700,22221742400,31800,31750,31800,31700,2015
|
|
20240618,111600,22157757300,31750,31750,31750,31700,2052
|
|
20240618,111500,22092665000,31750,31700,31750,31700,1658
|
|
20240618,111400,22040067650,31750,31750,31750,31700,1050
|
|
20240618,111300,22006758600,31700,31750,31800,31700,3539
|
|
20240618,111200,21894381100,31750,31750,31750,31700,853
|
|
20240618,111100,21867327400,31700,31750,31750,31700,908
|
|
20240618,111000,21838513250,31750,31750,31750,31700,1126
|
|
20240618,110900,21802781500,31700,31750,31750,31700,836
|
|
20240618,110800,21776266100,31750,31750,31750,31650,2112
|
|
20240618,110700,21709282050,31750,31750,31750,31700,549
|
|
20240618,110600,21691870750,31700,31750,31750,31700,1079
|
|
20240618,110500,21657633000,31700,31700,31750,31650,1760
|
|
20240618,110400,21601839950,31750,31750,31750,31650,1699
|
|
20240618,110300,21547977800,31750,31750,31750,31700,619
|
|
20240618,110200,21528333750,31750,31750,31800,31700,1285
|
|
20240618,110100,21487555850,31700,31750,31750,31700,519
|
|
20240618,110000,21471085050,31650,31750,31800,31650,1583
|
|
20240618,105900,21420880850,31750,31750,31800,31700,1541
|
|
20240618,105800,21371932300,31700,31800,31800,31700,2052
|
|
20240618,105700,21306740550,31800,31800,31800,31750,1500
|
|
20240618,105600,21259065800,31800,31800,31800,31750,1152
|
|
20240618,105500,21222450000,31800,31800,31800,31750,1011
|
|
20240618,105400,21190316650,31750,31700,31750,31700,1483
|
|
20240618,105300,21143258600,31750,31700,31750,31650,1649
|
|
20240618,105200,21091000800,31650,31750,31750,31650,867
|
|
20240618,105100,21063520000,31750,31750,31750,31700,1215
|
|
20240618,105000,21024970350,31750,31800,31850,31700,2712
|
|
20240618,104900,20938923650,31800,31800,31850,31750,3746
|
|
20240618,104800,20819842400,31850,31750,31850,31700,5389
|
|
20240618,104700,20648510100,31750,31750,31750,31700,2153
|
|
20240618,104600,20580186550,31750,31750,31750,31700,804
|
|
20240618,104500,20554672750,31750,31750,31750,31700,1135
|
|
20240618,104400,20518665800,31750,31800,31800,31700,1196
|
|
20240618,104300,20480679400,31800,31750,31800,31700,2393
|
|
20240618,104200,20404701300,31750,31750,31750,31700,1873
|
|
20240618,104100,20345283000,31750,31650,31750,31600,6050
|
|
20240618,104000,20153505400,31650,31600,31650,31550,2064
|
|
20240618,103900,20088274400,31600,31600,31600,31550,1995
|
|
20240618,103800,20025285550,31600,31600,31600,31550,768
|
|
20240618,103700,20001030900,31600,31600,31600,31550,954
|
|
20240618,103600,19970910300,31600,31600,31600,31550,1684
|
|
20240618,103500,19917716400,31550,31650,31650,31550,1189
|
|
20240618,103400,19880130900,31650,31600,31650,31550,3853
|
|
20240618,103300,19758451100,31600,31550,31650,31550,2597
|
|
20240618,103200,19676392300,31600,31650,31650,31550,4709
|
|
20240618,103100,19527634550,31650,31600,31650,31550,846
|
|
20240618,103000,19500917350,31600,31600,31650,31550,2028
|
|
20240618,102900,19436835050,31550,31550,31600,31500,3115
|
|
20240618,102800,19338545500,31500,31450,31550,31450,19085
|
|
20240618,102700,18738254100,31450,31550,31550,31450,21103
|
|
20240618,102600,18073412650,31550,31600,31600,31500,8020
|
|
20240618,102500,17820576550,31600,31550,31600,31500,22695
|
|
20240618,102400,17104952550,31600,31700,31700,31550,28599
|
|
20240618,102300,16200776250,31700,31750,31750,31650,6295
|
|
20240618,102200,16001179200,31750,31700,31750,31700,1002
|
|
20240618,102100,15969407700,31750,31700,31750,31700,1321
|
|
20240618,102000,15927498300,31700,31700,31750,31700,1326
|
|
20240618,101900,15885458600,31650,31750,31750,31650,4807
|
|
20240618,101800,15733229200,31700,31700,31750,31700,4730
|
|
20240618,101700,15583282750,31700,31700,31750,31700,12675
|
|
20240618,101600,15181481500,31700,31700,31750,31700,836
|
|
20240618,101500,15154957400,31700,31850,31850,31700,9647
|
|
20240618,101400,14848640800,31850,31850,31850,31800,3052
|
|
20240618,101300,14751575250,31800,31950,31950,31800,2065
|
|
20240618,101200,14685809350,31950,31950,31950,31900,2433
|
|
20240618,101100,14608179650,31950,31950,32000,31900,494
|
|
20240618,101000,14592400850,31950,31950,31950,31900,506
|
|
20240618,100900,14576256600,31950,31950,31950,31900,966
|
|
20240618,100800,14545411000,31900,32000,32000,31900,1545
|
|
20240618,100700,14496106250,32000,32000,32000,31900,1751
|
|
20240618,100600,14440155900,32000,31950,32000,31950,1300
|
|
20240618,100500,14398598750,32000,31950,32000,31900,1325
|
|
20240618,100400,14356271200,31950,32000,32000,31900,1591
|
|
20240618,100300,14305484800,31950,31950,31950,31900,699
|
|
20240618,100200,14283161950,31950,31950,31950,31900,515
|
|
20240618,100100,14266711900,31900,31900,31950,31850,702
|
|
20240618,100000,14244303850,31900,31900,31950,31850,990
|
|
20240618,095900,14212727200,31900,31900,31900,31850,737
|
|
20240618,095800,14189222550,31850,31950,31950,31850,1881
|
|
20240618,095700,14129225250,31950,31950,32000,31850,2638
|
|
20240618,095600,14045052700,31950,32000,32000,31950,1798
|
|
20240618,095500,13987535500,31950,31950,32000,31950,897
|
|
20240618,095400,13958855650,32000,32000,32000,31900,3366
|
|
20240618,095300,13851371300,32000,31900,32000,31900,2496
|
|
20240618,095200,13771601850,31950,31950,31950,31900,979
|
|
20240618,095100,13740324500,31950,32000,32000,31900,2221
|
|
20240618,095000,13669352150,32000,32000,32050,32000,1290
|
|
20240618,094900,13628071000,32050,31950,32050,31950,1222
|
|
20240618,094800,13588995350,31950,32050,32050,31900,3193
|
|
20240618,094700,13486895650,32050,32050,32100,32000,1493
|
|
20240618,094600,13439048450,32050,32000,32100,32000,5708
|
|
20240618,094500,13256104050,32050,31950,32050,31850,21603
|
|
20240618,094400,12565818050,32000,31950,32000,31950,8447
|
|
20240618,094300,12295680250,31950,31900,31950,31900,1463
|
|
20240618,094200,12248942500,31900,31800,31900,31800,2655
|
|
20240618,094100,12164313550,31800,31800,31850,31750,3262
|
|
20240618,094000,12060609350,31800,31700,31800,31700,2660
|
|
20240618,093900,11976116550,31700,31750,31750,31700,1838
|
|
20240618,093800,11917806700,31700,31750,31800,31700,2849
|
|
20240618,093700,11827380650,31750,31700,31750,31650,3762
|
|
20240618,093600,11708156950,31700,31700,31750,31650,10576
|
|
20240618,093500,11373367700,31700,31700,31750,31700,23723
|
|
20240618,093400,10621289000,31700,31750,31800,31700,9770
|
|
20240618,093300,10311114900,31750,31850,31850,31750,3947
|
|
20240618,093200,10185694050,31800,31800,31850,31750,3825
|
|
20240618,093100,10064068700,31800,31900,31900,31800,14828
|
|
20240618,093000,9591934650,31950,32000,32000,31900,8122
|
|
20240618,092900,9332807400,31950,32000,32050,31950,2549
|
|
20240618,092800,9251318600,32000,31900,32000,31900,1465
|
|
20240618,092700,9204467800,31900,32050,32050,31900,3533
|
|
20240618,092600,9091581650,32050,32100,32150,32050,3781
|
|
20240618,092500,8970260200,32150,32150,32150,32100,5493
|
|
20240618,092400,8793783950,32150,32150,32150,32100,4715
|
|
20240618,092300,8642199600,32150,32100,32150,32100,1777
|
|
20240618,092200,8585105550,32100,32000,32150,31950,8101
|
|
20240618,092100,8325297450,31950,32000,32100,31950,5995
|
|
20240618,092000,8133271250,31950,31850,32000,31850,4921
|
|
20240618,091900,7976219250,31900,31850,31950,31850,6555
|
|
20240618,091800,7767122600,31850,31750,31850,31750,4761
|
|
20240618,091700,7615677900,31750,31750,31800,31700,9314
|
|
20240618,091600,7319959000,31750,31850,31900,31700,24572
|
|
20240618,091500,6539192500,31900,31950,32000,31850,7019
|
|
20240618,091400,6315342450,31900,31800,32000,31800,7037
|
|
20240618,091300,6090508250,31800,31850,31900,31800,3186
|
|
20240618,091200,5989041250,31900,31850,31900,31800,5024
|
|
20240618,091100,5829106400,31850,31950,32000,31850,7805
|
|
20240618,091000,5579884150,31950,31850,32000,31800,8808
|
|
20240618,090900,5298905300,31850,31800,31850,31750,10089
|
|
20240618,090800,4978176200,31850,31850,31900,31750,12014
|
|
20240618,090700,4595984850,31850,32000,32000,31750,33002
|
|
20240618,090600,3544758400,32000,32000,32000,31950,2720
|
|
20240618,090500,3457796200,32000,31900,32050,31850,16531
|
|
20240618,090400,2929784700,31900,32100,32150,31900,21207
|
|
20240618,090300,2250379350,32100,32150,32300,32100,8436
|
|
20240618,090200,1978943250,32150,32200,32250,32050,15703
|
|
20240618,090100,1474295800,32250,32400,32400,32150,13299
|
|
20240618,090000,1045048750,32400,32750,32800,32250,31671
|