644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,194000,7450990270,2955,2955,2955,2955,0
|
|
20240618,193900,7450990270,2955,2955,2955,2955,0
|
|
20240618,193800,7450990270,2955,2955,2955,2955,0
|
|
20240618,193700,7450990270,2955,2955,2955,2955,0
|
|
20240618,193600,7450990270,2955,2955,2955,2955,0
|
|
20240618,193500,7450990270,2955,2955,2955,2955,0
|
|
20240618,193400,7450990270,2955,2955,2955,2955,0
|
|
20240618,193300,7450990270,2955,2955,2955,2955,0
|
|
20240618,193200,7450990270,2955,2955,2955,2955,0
|
|
20240618,193100,7450990270,2955,2955,2955,2955,0
|
|
20240618,193000,7450990270,2955,2955,2955,2955,0
|
|
20240618,192900,7450990270,2955,2955,2955,2955,0
|
|
20240618,192800,7450990270,2955,2955,2955,2955,0
|
|
20240618,192700,7450990270,2955,2955,2955,2955,0
|
|
20240618,192600,7450990270,2955,2955,2955,2955,0
|
|
20240618,192500,7450990270,2955,2955,2955,2955,0
|
|
20240618,192400,7450990270,2955,2955,2955,2955,0
|
|
20240618,192300,7450990270,2955,2955,2955,2955,0
|
|
20240618,192200,7450990270,2955,2955,2955,2955,0
|
|
20240618,192100,7450990270,2955,2955,2955,2955,0
|
|
20240618,192000,7450990270,2955,2955,2955,2955,0
|
|
20240618,191900,7450990270,2955,2955,2955,2955,0
|
|
20240618,191800,7450990270,2955,2955,2955,2955,0
|
|
20240618,191700,7450990270,2955,2955,2955,2955,0
|
|
20240618,191600,7450990270,2955,2955,2955,2955,0
|
|
20240618,191500,7450990270,2955,2955,2955,2955,0
|
|
20240618,191400,7450990270,2955,2955,2955,2955,0
|
|
20240618,191300,7450990270,2955,2955,2955,2955,0
|
|
20240618,191200,7450990270,2955,2955,2955,2955,0
|
|
20240618,191100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,191000,7450990270,2955,2955,2955,2955,0
|
|
20240618,190900,7450990270,2955,2955,2955,2955,0
|
|
20240618,190800,7450990270,2955,2955,2955,2955,0
|
|
20240618,190700,7450990270,2955,2955,2955,2955,0
|
|
20240618,190600,7450990270,2955,2955,2955,2955,0
|
|
20240618,190500,7450990270,2955,2955,2955,2955,0
|
|
20240618,190400,7450990270,2955,2955,2955,2955,0
|
|
20240618,190300,7450990270,2955,2955,2955,2955,0
|
|
20240618,190200,7450990270,2955,2955,2955,2955,0
|
|
20240618,190100,7450990270,2955,2955,2955,2955,0
|
|
20240618,190000,7450990270,2955,2955,2955,2955,0
|
|
20240618,185900,7450990270,2955,2955,2955,2955,0
|
|
20240618,185800,7450990270,2955,2955,2955,2955,0
|
|
20240618,185700,7450990270,2955,2955,2955,2955,0
|
|
20240618,185600,7450990270,2955,2955,2955,2955,0
|
|
20240618,185500,7450990270,2955,2955,2955,2955,0
|
|
20240618,185400,7450990270,2955,2955,2955,2955,0
|
|
20240618,185300,7450990270,2955,2955,2955,2955,0
|
|
20240618,185200,7450990270,2955,2955,2955,2955,0
|
|
20240618,185100,7450990270,2955,2955,2955,2955,0
|
|
20240618,185000,7450990270,2955,2955,2955,2955,0
|
|
20240618,184900,7450990270,2955,2955,2955,2955,0
|
|
20240618,184800,7450990270,2955,2955,2955,2955,0
|
|
20240618,184700,7450990270,2955,2955,2955,2955,0
|
|
20240618,184600,7450990270,2955,2955,2955,2955,0
|
|
20240618,184500,7450990270,2955,2955,2955,2955,0
|
|
20240618,184400,7450990270,2955,2955,2955,2955,0
|
|
20240618,184300,7450990270,2955,2955,2955,2955,0
|
|
20240618,184200,7450990270,2955,2955,2955,2955,0
|
|
20240618,184100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,184000,7450990270,2955,2955,2955,2955,0
|
|
20240618,183900,7450990270,2955,2955,2955,2955,0
|
|
20240618,183800,7450990270,2955,2955,2955,2955,0
|
|
20240618,183700,7450990270,2955,2955,2955,2955,0
|
|
20240618,183600,7450990270,2955,2955,2955,2955,0
|
|
20240618,183500,7450990270,2955,2955,2955,2955,0
|
|
20240618,183400,7450990270,2955,2955,2955,2955,0
|
|
20240618,183300,7450990270,2955,2955,2955,2955,0
|
|
20240618,183200,7450990270,2955,2955,2955,2955,0
|
|
20240618,183100,7450990270,2955,2955,2955,2955,0
|
|
20240618,183000,7450990270,2955,2955,2955,2955,0
|
|
20240618,182900,7450990270,2955,2955,2955,2955,0
|
|
20240618,182800,7450990270,2955,2955,2955,2955,0
|
|
20240618,182700,7450990270,2955,2955,2955,2955,0
|
|
20240618,182600,7450990270,2955,2955,2955,2955,0
|
|
20240618,182500,7450990270,2955,2955,2955,2955,0
|
|
20240618,182400,7450990270,2955,2955,2955,2955,0
|
|
20240618,182300,7450990270,2955,2955,2955,2955,0
|
|
20240618,182200,7450990270,2955,2955,2955,2955,0
|
|
20240618,182100,7450990270,2955,2955,2955,2955,0
|
|
20240618,182000,7450990270,2955,2955,2955,2955,0
|
|
20240618,181900,7450990270,2955,2955,2955,2955,0
|
|
20240618,181800,7450990270,2955,2955,2955,2955,0
|
|
20240618,181700,7450990270,2955,2955,2955,2955,0
|
|
20240618,181600,7450990270,2955,2955,2955,2955,0
|
|
20240618,181500,7450990270,2955,2955,2955,2955,0
|
|
20240618,181400,7450990270,2955,2955,2955,2955,0
|
|
20240618,181300,7450990270,2955,2955,2955,2955,0
|
|
20240618,181200,7450990270,2955,2955,2955,2955,0
|
|
20240618,181100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,181000,7450990270,2955,2955,2955,2955,0
|
|
20240618,180900,7450990270,2955,2955,2955,2955,0
|
|
20240618,180800,7450990270,2955,2955,2955,2955,0
|
|
20240618,180700,7450990270,2955,2955,2955,2955,0
|
|
20240618,180600,7450990270,2955,2955,2955,2955,0
|
|
20240618,180500,7450990270,2955,2955,2955,2955,0
|
|
20240618,180400,7450990270,2955,2955,2955,2955,0
|
|
20240618,180300,7450990270,2955,2955,2955,2955,0
|
|
20240618,180200,7450990270,2955,2955,2955,2955,0
|
|
20240618,180100,7450990270,2955,2955,2955,2955,0
|
|
20240618,180000,7450990270,2955,2955,2955,2955,0
|
|
20240618,175900,7450990270,2955,2955,2955,2955,0
|
|
20240618,175800,7450990270,2955,2955,2955,2955,0
|
|
20240618,175700,7450990270,2955,2955,2955,2955,0
|
|
20240618,175600,7450990270,2955,2955,2955,2955,0
|
|
20240618,175500,7450990270,2955,2955,2955,2955,0
|
|
20240618,175400,7450990270,2955,2955,2955,2955,0
|
|
20240618,175300,7450990270,2955,2955,2955,2955,0
|
|
20240618,175200,7450990270,2955,2955,2955,2955,0
|
|
20240618,175100,7450990270,2955,2955,2955,2955,0
|
|
20240618,175000,7450990270,2955,2955,2955,2955,0
|
|
20240618,174900,7450990270,2955,2955,2955,2955,0
|
|
20240618,174800,7450990270,2955,2955,2955,2955,0
|
|
20240618,174700,7450990270,2955,2955,2955,2955,0
|
|
20240618,174600,7450990270,2955,2955,2955,2955,0
|
|
20240618,174500,7450990270,2955,2955,2955,2955,0
|
|
20240618,174400,7450990270,2955,2955,2955,2955,0
|
|
20240618,174300,7450990270,2955,2955,2955,2955,0
|
|
20240618,174200,7450990270,2955,2955,2955,2955,0
|
|
20240618,174100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,174000,7450990270,2955,2955,2955,2955,0
|
|
20240618,173900,7450990270,2955,2955,2955,2955,0
|
|
20240618,173800,7450990270,2955,2955,2955,2955,0
|
|
20240618,173700,7450990270,2955,2955,2955,2955,0
|
|
20240618,173600,7450990270,2955,2955,2955,2955,0
|
|
20240618,173500,7450990270,2955,2955,2955,2955,0
|
|
20240618,173400,7450990270,2955,2955,2955,2955,0
|
|
20240618,173300,7450990270,2955,2955,2955,2955,0
|
|
20240618,173200,7450990270,2955,2955,2955,2955,0
|
|
20240618,173100,7450990270,2955,2955,2955,2955,0
|
|
20240618,173000,7450990270,2955,2955,2955,2955,0
|
|
20240618,172900,7450990270,2955,2955,2955,2955,0
|
|
20240618,172800,7450990270,2955,2955,2955,2955,0
|
|
20240618,172700,7450990270,2955,2955,2955,2955,0
|
|
20240618,172600,7450990270,2955,2955,2955,2955,0
|
|
20240618,172500,7450990270,2955,2955,2955,2955,0
|
|
20240618,172400,7450990270,2955,2955,2955,2955,0
|
|
20240618,172300,7450990270,2955,2955,2955,2955,0
|
|
20240618,172200,7450990270,2955,2955,2955,2955,0
|
|
20240618,172100,7450990270,2955,2955,2955,2955,0
|
|
20240618,172000,7450990270,2955,2955,2955,2955,0
|
|
20240618,171900,7450990270,2955,2955,2955,2955,0
|
|
20240618,171800,7450990270,2955,2955,2955,2955,0
|
|
20240618,171700,7450990270,2955,2955,2955,2955,0
|
|
20240618,171600,7450990270,2955,2955,2955,2955,0
|
|
20240618,171500,7450990270,2955,2955,2955,2955,0
|
|
20240618,171400,7450990270,2955,2955,2955,2955,0
|
|
20240618,171300,7450990270,2955,2955,2955,2955,0
|
|
20240618,171200,7450990270,2955,2955,2955,2955,0
|
|
20240618,171100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,171000,7450990270,2955,2955,2955,2955,0
|
|
20240618,170900,7450990270,2955,2955,2955,2955,0
|
|
20240618,170800,7450990270,2955,2955,2955,2955,0
|
|
20240618,170700,7450990270,2955,2955,2955,2955,0
|
|
20240618,170600,7450990270,2955,2955,2955,2955,0
|
|
20240618,170500,7450990270,2955,2955,2955,2955,0
|
|
20240618,170400,7450990270,2955,2955,2955,2955,0
|
|
20240618,170300,7450990270,2955,2955,2955,2955,0
|
|
20240618,170200,7450990270,2955,2955,2955,2955,0
|
|
20240618,170100,7450990270,2955,2955,2955,2955,0
|
|
20240618,170000,7450990270,2955,2955,2955,2955,0
|
|
20240618,165900,7450990270,2955,2955,2955,2955,0
|
|
20240618,165800,7450990270,2955,2955,2955,2955,0
|
|
20240618,165700,7450990270,2955,2955,2955,2955,0
|
|
20240618,165600,7450990270,2955,2955,2955,2955,0
|
|
20240618,165500,7450990270,2955,2955,2955,2955,0
|
|
20240618,165400,7450990270,2955,2955,2955,2955,0
|
|
20240618,165300,7450990270,2955,2955,2955,2955,0
|
|
20240618,165200,7450990270,2955,2955,2955,2955,0
|
|
20240618,165100,7450990270,2955,2955,2955,2955,0
|
|
20240618,165000,7450990270,2955,2955,2955,2955,0
|
|
20240618,164900,7450990270,2955,2955,2955,2955,0
|
|
20240618,164800,7450990270,2955,2955,2955,2955,0
|
|
20240618,164700,7450990270,2955,2955,2955,2955,0
|
|
20240618,164600,7450990270,2955,2955,2955,2955,0
|
|
20240618,164500,7450990270,2955,2955,2955,2955,0
|
|
20240618,164400,7450990270,2955,2955,2955,2955,0
|
|
20240618,164300,7450990270,2955,2955,2955,2955,0
|
|
20240618,164200,7450990270,2955,2955,2955,2955,0
|
|
20240618,164100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,164000,7450990270,2955,2955,2955,2955,0
|
|
20240618,163900,7450990270,2955,2955,2955,2955,0
|
|
20240618,163800,7450990270,2955,2955,2955,2955,0
|
|
20240618,163700,7450990270,2955,2955,2955,2955,0
|
|
20240618,163600,7450990270,2955,2955,2955,2955,0
|
|
20240618,163500,7450990270,2955,2955,2955,2955,0
|
|
20240618,163400,7450990270,2955,2955,2955,2955,0
|
|
20240618,163300,7450990270,2955,2955,2955,2955,0
|
|
20240618,163200,7450990270,2955,2955,2955,2955,0
|
|
20240618,163100,7450990270,2955,2955,2955,2955,0
|
|
20240618,163000,7450990270,2955,2955,2955,2955,0
|
|
20240618,162900,7450990270,2955,2955,2955,2955,0
|
|
20240618,162800,7450990270,2955,2955,2955,2955,0
|
|
20240618,162700,7450990270,2955,2955,2955,2955,0
|
|
20240618,162600,7450990270,2955,2955,2955,2955,0
|
|
20240618,162500,7450990270,2955,2955,2955,2955,0
|
|
20240618,162400,7450990270,2955,2955,2955,2955,0
|
|
20240618,162300,7450990270,2955,2955,2955,2955,0
|
|
20240618,162200,7450990270,2955,2955,2955,2955,0
|
|
20240618,162100,7450990270,2955,2955,2955,2955,0
|
|
20240618,162000,7450990270,2955,2955,2955,2955,0
|
|
20240618,161900,7450990270,2955,2955,2955,2955,0
|
|
20240618,161800,7450990270,2955,2955,2955,2955,0
|
|
20240618,161700,7450990270,2955,2955,2955,2955,0
|
|
20240618,161600,7450990270,2955,2955,2955,2955,0
|
|
20240618,161500,7450990270,2955,2955,2955,2955,0
|
|
20240618,161400,7450990270,2955,2955,2955,2955,0
|
|
20240618,161300,7450990270,2955,2955,2955,2955,0
|
|
20240618,161200,7450990270,2955,2955,2955,2955,0
|
|
20240618,161100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,161000,7450990270,2955,2955,2955,2955,0
|
|
20240618,160900,7450990270,2955,2955,2955,2955,0
|
|
20240618,160800,7450990270,2955,2955,2955,2955,0
|
|
20240618,160700,7450990270,2955,2955,2955,2955,0
|
|
20240618,160600,7450990270,2955,2955,2955,2955,0
|
|
20240618,160500,7450990270,2955,2955,2955,2955,0
|
|
20240618,160400,7450990270,2955,2955,2955,2955,0
|
|
20240618,160300,7450990270,2955,2955,2955,2955,0
|
|
20240618,160200,7450990270,2955,2955,2955,2955,0
|
|
20240618,160100,7450990270,2955,2955,2955,2955,0
|
|
20240618,160000,7450990270,2955,2955,2955,2955,0
|
|
20240618,155900,7450990270,2955,2955,2955,2955,0
|
|
20240618,155800,7450990270,2955,2955,2955,2955,0
|
|
20240618,155700,7450990270,2955,2955,2955,2955,0
|
|
20240618,155600,7450990270,2955,2955,2955,2955,0
|
|
20240618,155500,7450990270,2955,2955,2955,2955,0
|
|
20240618,155400,7450990270,2955,2955,2955,2955,0
|
|
20240618,155300,7450990270,2955,2955,2955,2955,0
|
|
20240618,155200,7450990270,2955,2955,2955,2955,0
|
|
20240618,155100,7450990270,2955,2955,2955,2955,0
|
|
20240618,155000,7450990270,2955,2955,2955,2955,0
|
|
20240618,154900,7450990270,2955,2955,2955,2955,0
|
|
20240618,154800,7450990270,2955,2955,2955,2955,0
|
|
20240618,154700,7450990270,2955,2955,2955,2955,0
|
|
20240618,154600,7450990270,2955,2955,2955,2955,0
|
|
20240618,154500,7450990270,2955,2955,2955,2955,0
|
|
20240618,154400,7450990270,2955,2955,2955,2955,0
|
|
20240618,154300,7450990270,2955,2955,2955,2955,0
|
|
20240618,154200,7450990270,2955,2955,2955,2955,0
|
|
20240618,154100,7450990270,2955,2955,2955,2955,12380
|
|
20240618,154000,7450990270,2955,2955,2955,2955,0
|
|
20240618,153900,7450990270,2955,2955,2955,2955,0
|
|
20240618,153800,7450990270,2955,2955,2955,2955,0
|
|
20240618,153700,7450990270,2955,2955,2955,2955,0
|
|
20240618,153600,7450990270,2955,2955,2955,2955,0
|
|
20240618,153500,7450990270,2955,2955,2955,2955,0
|
|
20240618,153400,7450990270,2955,2955,2955,2955,0
|
|
20240618,153300,7450990270,2955,2955,2955,2955,0
|
|
20240618,153200,7450990270,2955,2955,2955,2955,0
|
|
20240618,153100,7450990270,2955,2955,2955,2955,0
|
|
20240618,153000,7450990270,2955,2955,2955,2955,12380
|
|
20240618,152900,7414407370,2950,2950,2950,2950,0
|
|
20240618,152800,7414407370,2950,2950,2950,2950,0
|
|
20240618,152700,7414407370,2950,2950,2950,2950,0
|
|
20240618,152600,7414407370,2950,2950,2950,2950,0
|
|
20240618,152500,7414407370,2950,2950,2950,2950,0
|
|
20240618,152400,7414407370,2950,2950,2950,2950,0
|
|
20240618,152300,7414407370,2950,2950,2950,2950,0
|
|
20240618,152200,7414407370,2950,2950,2950,2950,0
|
|
20240618,152100,7414407370,2950,2950,2950,2950,0
|
|
20240618,152000,7414407370,2950,2950,2950,2950,0
|
|
20240618,151900,7414407370,2950,2940,2950,2930,3877
|
|
20240618,151800,7402994360,2950,2915,2955,2915,8371
|
|
20240618,151700,7378334265,2925,2910,2925,2910,1739
|
|
20240618,151600,7373265645,2910,2910,2930,2910,1858
|
|
20240618,151500,7367853800,2910,2945,2950,2910,8524
|
|
20240618,151400,7342765965,2945,2915,2945,2915,11334
|
|
20240618,151300,7309538905,2915,2895,2915,2895,6571
|
|
20240618,151200,7290443455,2900,2895,2900,2895,800
|
|
20240618,151100,7288127420,2895,2895,2895,2885,385
|
|
20240618,151000,7287014280,2895,2875,2905,2875,11097
|
|
20240618,150900,7254877880,2875,2875,2875,2865,625
|
|
20240618,150800,7253084015,2870,2870,2875,2865,900
|
|
20240618,150700,7250499445,2875,2870,2875,2865,886
|
|
20240618,150600,7247954965,2865,2865,2870,2865,2499
|
|
20240618,150500,7240795080,2870,2865,2875,2865,59
|
|
20240618,150400,7240625815,2865,2870,2870,2865,566
|
|
20240618,150300,7239002040,2875,2870,2875,2870,166
|
|
20240618,150200,7238525290,2870,2860,2870,2860,1505
|
|
20240618,150100,7234208815,2860,2870,2870,2860,64
|
|
20240618,150000,7234025600,2870,2860,2870,2855,410
|
|
20240618,145900,7232852705,2880,2865,2880,2855,1015
|
|
20240618,145800,7229951405,2885,2855,2885,2855,2684
|
|
20240618,145700,7222264265,2860,2865,2865,2860,1622
|
|
20240618,145600,7217621750,2875,2870,2875,2865,82
|
|
20240618,145500,7217386445,2875,2870,2880,2860,4366
|
|
20240618,145400,7204884575,2870,2880,2880,2870,232
|
|
20240618,145300,7204216515,2890,2880,2890,2865,1528
|
|
20240618,145200,7199816490,2880,2865,2890,2865,3457
|
|
20240618,145100,7189844445,2880,2860,2880,2860,1316
|
|
20240618,145000,7186065635,2865,2855,2865,2855,214
|
|
20240618,144900,7185453645,2865,2860,2865,2860,290
|
|
20240618,144800,7184624240,2860,2855,2865,2855,233
|
|
20240618,144700,7183959010,2855,2870,2870,2855,273
|
|
20240618,144600,7183179550,2855,2855,2870,2855,30
|
|
20240618,144500,7183093885,2855,2855,2855,2855,118
|
|
20240618,144400,7182756995,2850,2850,2850,2850,197
|
|
20240618,144300,7182195545,2850,2860,2860,2850,16
|
|
20240618,144200,7182149915,2860,2860,2860,2845,325
|
|
20240618,144100,7181223635,2890,2900,2900,2860,17
|
|
20240618,144000,7181174945,2900,2850,2900,2845,1985
|
|
20240618,143900,7175474340,2850,2855,2855,2850,678
|
|
20240618,143800,7173541580,2860,2855,2860,2855,31
|
|
20240618,143700,7173453070,2860,2860,2865,2860,51
|
|
20240618,143600,7173307205,2865,2860,2865,2860,171
|
|
20240618,143500,7172818140,2865,2870,2870,2865,137
|
|
20240618,143400,7172425630,2870,2870,2870,2865,223
|
|
20240618,143300,7171786505,2865,2870,2870,2865,315
|
|
20240618,143200,7170882530,2870,2865,2870,2860,183
|
|
20240618,143100,7170358070,2865,2865,2870,2865,26
|
|
20240618,143000,7170283575,2865,2875,2875,2860,98
|
|
20240618,142900,7170002760,2860,2855,2860,2850,1170
|
|
20240618,142800,7166657000,2855,2860,2860,2845,717
|
|
20240618,142700,7164614345,2860,2860,2860,2845,1841
|
|
20240618,142600,7159371785,2860,2855,2860,2850,1728
|
|
20240618,142500,7154440425,2850,2860,2865,2850,2707
|
|
20240618,142400,7146709560,2860,2860,2865,2860,37
|
|
20240618,142300,7146603640,2860,2870,2870,2860,982
|
|
20240618,142200,7143792470,2870,2880,2880,2870,1780
|
|
20240618,142100,7138678480,2875,2875,2880,2875,220
|
|
20240618,142000,7138045970,2875,2885,2885,2875,1252
|
|
20240618,141900,7134446200,2885,2875,2885,2875,1233
|
|
20240618,141800,7130897625,2880,2885,2885,2875,111
|
|
20240618,141700,7130578095,2890,2895,2895,2875,2064
|
|
20240618,141600,7124631100,2895,2895,2900,2890,936
|
|
20240618,141500,7121918120,2890,2880,2890,2875,454
|
|
20240618,141400,7120609345,2880,2875,2880,2875,226
|
|
20240618,141300,7119959585,2875,2875,2875,2865,662
|
|
20240618,141200,7118059975,2875,2870,2910,2870,696
|
|
20240618,141100,7116050950,2870,2875,2875,2870,57
|
|
20240618,141000,7115887175,2875,2875,2875,2865,1255
|
|
20240618,140900,7112282975,2865,2905,2905,2865,1774
|
|
20240618,140800,7107162620,2890,2905,2905,2890,911
|
|
20240618,140700,7104516345,2905,2900,2905,2885,1095
|
|
20240618,140600,7101338975,2900,2880,2900,2880,520
|
|
20240618,140500,7099834255,2885,2875,2885,2875,5258
|
|
20240618,140400,7084668175,2865,2875,2885,2865,2178
|
|
20240618,140300,7078412585,2885,2875,2885,2875,1625
|
|
20240618,140200,7073738725,2865,2865,2865,2860,104
|
|
20240618,140100,7073440835,2855,2855,2855,2845,652
|
|
20240618,140000,7071582295,2850,2875,2875,2845,1434
|
|
20240618,135900,7067500380,2875,2860,2875,2850,1886
|
|
20240618,135800,7062107025,2860,2880,2880,2860,641
|
|
20240618,135700,7060273730,2880,2870,2880,2865,573
|
|
20240618,135600,7058631075,2870,2870,2880,2870,109
|
|
20240618,135500,7058318235,2880,2895,2895,2865,981
|
|
20240618,135400,7055497985,2880,2900,2905,2880,6003
|
|
20240618,135300,7038106775,2900,2910,2910,2900,1978
|
|
20240618,135200,7032368235,2900,2920,2920,2900,1797
|
|
20240618,135100,7027136900,2920,2915,2920,2905,683
|
|
20240618,135000,7025145325,2920,2910,2920,2900,1672
|
|
20240618,134900,7020285160,2900,2945,2955,2900,13580
|
|
20240618,134800,6980325090,2945,2910,2950,2905,5212
|
|
20240618,134700,6965028295,2900,2870,2910,2870,5245
|
|
20240618,134600,6949903440,2855,2850,2855,2845,374
|
|
20240618,134500,6948837105,2850,2840,2855,2840,1264
|
|
20240618,134400,6945233610,2840,2860,2860,2840,596
|
|
20240618,134300,6943534635,2860,2870,2870,2855,3341
|
|
20240618,134200,6933973380,2865,2865,2880,2865,463
|
|
20240618,134100,6932641985,2865,2875,2880,2865,303
|
|
20240618,134000,6931770530,2875,2875,2880,2860,2657
|
|
20240618,133900,6924149175,2875,2870,2875,2865,3416
|
|
20240618,133800,6914335540,2865,2865,2865,2865,414
|
|
20240618,133700,6913149430,2865,2850,2870,2850,8270
|
|
20240618,133600,6889502130,2845,2840,2845,2840,2098
|
|
20240618,133500,6883543105,2830,2830,2830,2830,15
|
|
20240618,133400,6883500655,2835,2825,2835,2825,9667
|
|
20240618,133300,6856145800,2825,2830,2830,2820,2354
|
|
20240618,133200,6849489730,2825,2835,2835,2825,1633
|
|
20240618,133100,6844876490,2835,2830,2835,2825,244
|
|
20240618,133000,6844186085,2825,2825,2825,2825,306
|
|
20240618,132900,6843321635,2825,2825,2825,2825,734
|
|
20240618,132800,6841248085,2825,2830,2835,2825,247
|
|
20240618,132700,6840549580,2825,2820,2835,2820,835
|
|
20240618,132600,6838193985,2820,2835,2835,2820,4257
|
|
20240618,132500,6826165885,2835,2835,2835,2830,31
|
|
20240618,132400,6826078135,2835,2830,2835,2830,516
|
|
20240618,132300,6824617850,2830,2840,2840,2830,720
|
|
20240618,132200,6822580160,2845,2825,2845,2825,59
|
|
20240618,132100,6822412805,2825,2835,2845,2825,1014
|
|
20240618,132000,6819529905,2835,2830,2835,2825,2150
|
|
20240618,131900,6813454745,2830,2830,2830,2830,112
|
|
20240618,131800,6813137785,2845,2840,2845,2830,25
|
|
20240618,131700,6813066940,2835,2820,2835,2820,38
|
|
20240618,131600,6812959515,2825,2820,2825,2820,636
|
|
20240618,131500,6811165185,2825,2825,2825,2825,100
|
|
20240618,131400,6810882685,2820,2825,2825,2820,2910
|
|
20240618,131300,6802662000,2825,2830,2830,2825,258
|
|
20240618,131200,6801931965,2830,2830,2840,2825,217
|
|
20240618,131100,6801317845,2830,2830,2830,2825,281
|
|
20240618,131000,6800522725,2830,2825,2830,2825,38
|
|
20240618,130900,6800415325,2825,2825,2825,2825,513
|
|
20240618,130800,6798966100,2815,2815,2815,2815,1111
|
|
20240618,130700,6795838635,2815,2820,2820,2815,1724
|
|
20240618,130600,6790979930,2820,2820,2825,2815,1481
|
|
20240618,130500,6786803570,2820,2815,2830,2815,8301
|
|
20240618,130400,6763368030,2820,2825,2825,2820,4441
|
|
20240618,130300,6750842375,2825,2825,2825,2825,105
|
|
20240618,130200,6750545750,2825,2825,2825,2825,50
|
|
20240618,130100,6750404500,2825,2825,2830,2820,2112
|
|
20240618,130000,6744438445,2820,2825,2825,2820,1359
|
|
20240618,125900,6740599345,2825,2830,2830,2825,6100
|
|
20240618,125800,6723356705,2830,2830,2835,2830,2110
|
|
20240618,125700,6717383905,2830,2830,2835,2830,152
|
|
20240618,125600,6716953740,2830,2840,2840,2830,826
|
|
20240618,125500,6714612740,2835,2835,2835,2835,129
|
|
20240618,125400,6714247025,2835,2840,2840,2835,66
|
|
20240618,125300,6714059910,2835,2840,2840,2835,500
|
|
20240618,125200,6712641655,2840,2840,2840,2840,113
|
|
20240618,125100,6712320735,2840,2840,2840,2840,62
|
|
20240618,125000,6712144655,2845,2840,2845,2840,368
|
|
20240618,124900,6711099515,2840,2840,2845,2840,114
|
|
20240618,124800,6710775750,2845,2845,2845,2845,15
|
|
20240618,124700,6710733075,2840,2835,2845,2835,466
|
|
20240618,124600,6709411685,2840,2845,2845,2840,163
|
|
20240618,124500,6708948255,2840,2835,2840,2835,954
|
|
20240618,124400,6706242865,2835,2835,2835,2835,117
|
|
20240618,124300,6705911170,2835,2840,2840,2835,445
|
|
20240618,124200,6704647695,2835,2840,2845,2835,635
|
|
20240618,124100,6702847040,2835,2835,2835,2835,198
|
|
20240618,124000,6702285710,2850,2835,2850,2835,1100
|
|
20240618,123900,6699156245,2830,2830,2830,2830,63
|
|
20240618,123800,6698977955,2830,2830,2840,2830,1190
|
|
20240618,123700,6695609585,2835,2835,2835,2835,196
|
|
20240618,123600,6695053925,2835,2835,2835,2835,519
|
|
20240618,123500,6693582560,2835,2835,2835,2835,552
|
|
20240618,123400,6692017640,2835,2840,2840,2835,181
|
|
20240618,123300,6691504500,2835,2830,2835,2830,340
|
|
20240618,123200,6690540900,2825,2825,2835,2825,922
|
|
20240618,123100,6687930340,2825,2830,2830,2825,419
|
|
20240618,123000,6686744630,2825,2830,2830,2825,929
|
|
20240618,122900,6684115780,2835,2830,2835,2830,969
|
|
20240618,122800,6681371970,2830,2835,2835,2830,198
|
|
20240618,122700,6680811105,2835,2830,2835,2830,14
|
|
20240618,122600,6680771480,2830,2830,2830,2825,1523
|
|
20240618,122500,6676462640,2830,2825,2830,2825,519
|
|
20240618,122400,6674996440,2825,2825,2830,2825,1654
|
|
20240618,122300,6670321890,2830,2825,2830,2820,3179
|
|
20240618,122200,6661334675,2825,2825,2825,2820,1422
|
|
20240618,122100,6657318155,2825,2830,2830,2825,922
|
|
20240618,122000,6654709740,2825,2830,2830,2825,1162
|
|
20240618,121900,6651421340,2830,2830,2855,2830,896
|
|
20240618,121800,6648883100,2830,2830,2830,2830,427
|
|
20240618,121700,6647674690,2830,2835,2835,2830,301
|
|
20240618,121600,6646822640,2835,2840,2840,2830,745
|
|
20240618,121500,6644710505,2840,2830,2840,2830,16
|
|
20240618,121400,6644665215,2830,2830,2835,2815,11539
|
|
20240618,121300,6612064050,2835,2850,2850,2830,17152
|
|
20240618,121200,6563289825,2850,2860,2860,2850,862
|
|
20240618,121100,6560831335,2860,2860,2860,2860,164
|
|
20240618,121000,6560362295,2865,2860,2865,2860,105
|
|
20240618,120900,6560061970,2860,2855,2860,2850,3505
|
|
20240618,120800,6550040000,2850,2850,2855,2850,1077
|
|
20240618,120700,6546970080,2850,2850,2855,2850,1057
|
|
20240618,120600,6543957490,2850,2850,2855,2850,669
|
|
20240618,120500,6542048070,2850,2855,2855,2850,1305
|
|
20240618,120400,6538323675,2850,2855,2865,2850,3760
|
|
20240618,120300,6527598655,2860,2865,2865,2855,2494
|
|
20240618,120200,6520476830,2865,2860,2865,2850,9016
|
|
20240618,120100,6494723450,2860,2880,2880,2860,5920
|
|
20240618,120000,6477766030,2880,2880,2885,2865,1277
|
|
20240618,115900,6474092760,2875,2885,2885,2870,1266
|
|
20240618,115800,6470458235,2885,2880,2885,2870,2405
|
|
20240618,115700,6463548030,2870,2875,2890,2870,8575
|
|
20240618,115600,6438928255,2875,2885,2895,2875,1924
|
|
20240618,115500,6433385545,2885,2900,2900,2885,2921
|
|
20240618,115400,6424929880,2900,2895,2900,2895,2831
|
|
20240618,115300,6416720280,2895,2885,2900,2885,1257
|
|
20240618,115200,6413084075,2880,2870,2885,2870,6740
|
|
20240618,115100,6393687930,2865,2880,2880,2860,7873
|
|
20240618,115000,6371079740,2880,2885,2885,2880,1848
|
|
20240618,114900,6365749530,2885,2890,2890,2885,694
|
|
20240618,114800,6363744290,2885,2885,2885,2885,170
|
|
20240618,114700,6363253840,2890,2895,2895,2885,88
|
|
20240618,114600,6362999660,2895,2895,2895,2895,965
|
|
20240618,114500,6360205985,2895,2895,2895,2895,657
|
|
20240618,114400,6358303970,2895,2895,2900,2895,1237
|
|
20240618,114300,6354720570,2895,2880,2905,2875,6907
|
|
20240618,114200,6334827445,2880,2895,2895,2880,2798
|
|
20240618,114100,6326757805,2900,2905,2910,2900,1882
|
|
20240618,114000,6321298660,2900,2910,2910,2900,237
|
|
20240618,113900,6320610420,2900,2905,2910,2900,831
|
|
20240618,113800,6318193575,2890,2890,2895,2890,852
|
|
20240618,113700,6315729895,2890,2890,2900,2890,1099
|
|
20240618,113600,6312543425,2890,2915,2915,2890,123
|
|
20240618,113500,6312187930,2890,2905,2905,2890,2898
|
|
20240618,113400,6303770950,2905,2915,2915,2905,9111
|
|
20240618,113300,6277217235,2920,2920,2920,2915,1849
|
|
20240618,113200,6271824210,2920,2920,2925,2920,2491
|
|
20240618,113100,6264548930,2920,2925,2925,2920,22
|
|
20240618,113000,6264484680,2925,2930,2930,2920,90
|
|
20240618,112900,6264221865,2935,2920,2940,2920,434
|
|
20240618,112800,6262947695,2920,2930,2940,2920,2389
|
|
20240618,112700,6255932285,2930,2910,2940,2910,5416
|
|
20240618,112600,6240070060,2910,2910,2925,2910,5661
|
|
20240618,112500,6223553090,2905,2890,2905,2890,2265
|
|
20240618,112400,6216982835,2880,2905,2905,2880,12446
|
|
20240618,112300,6180982795,2905,2905,2910,2905,809
|
|
20240618,112200,6178628770,2905,2905,2915,2905,750
|
|
20240618,112100,6176449525,2900,2900,2915,2900,10389
|
|
20240618,112000,6146271615,2900,2895,2915,2895,1744
|
|
20240618,111900,6141210595,2900,2915,2915,2890,2179
|
|
20240618,111800,6134876215,2915,2865,2915,2865,23003
|
|
20240618,111700,6068630745,2865,2920,2920,2865,30821
|
|
20240618,111600,5979607940,2910,2910,2915,2910,693
|
|
20240618,111500,5977589450,2915,2915,2925,2910,3841
|
|
20240618,111400,5966392470,2915,2930,2930,2915,7423
|
|
20240618,111300,5944712365,2930,2920,2930,2915,2232
|
|
20240618,111200,5938186730,2920,2935,2935,2920,3076
|
|
20240618,111100,5929192005,2925,2930,2930,2920,3512
|
|
20240618,111000,5918920585,2930,2935,2940,2930,2217
|
|
20240618,110900,5912410625,2935,2935,2935,2930,1793
|
|
20240618,110800,5907156865,2930,2930,2935,2930,636
|
|
20240618,110700,5905293380,2930,2940,2940,2930,1330
|
|
20240618,110600,5901389620,2935,2930,2935,2925,4072
|
|
20240618,110500,5889459765,2935,2960,2965,2935,6948
|
|
20240618,110400,5868965530,2960,2960,2975,2955,9161
|
|
20240618,110300,5841800745,2965,2940,2970,2940,4877
|
|
20240618,110200,5827379760,2940,2945,2950,2935,1282
|
|
20240618,110100,5823604340,2940,2935,2940,2925,5706
|
|
20240618,110000,5806872415,2935,2945,2945,2935,538
|
|
20240618,105900,5805291135,2940,2935,2950,2935,2321
|
|
20240618,105800,5798449720,2935,2930,2960,2925,3671
|
|
20240618,105700,5787695880,2935,2960,2960,2930,2115
|
|
20240618,105600,5781458220,2960,2930,2965,2930,8438
|
|
20240618,105500,5756654900,2930,2940,2945,2930,5631
|
|
20240618,105400,5740130600,2945,2975,2975,2920,22204
|
|
20240618,105300,5674700830,2980,2990,2995,2980,3776
|
|
20240618,105200,5663432600,2995,2990,3000,2980,4836
|
|
20240618,105100,5648947855,2975,2970,2980,2965,5440
|
|
20240618,105000,5632792230,2970,2990,2990,2965,17149
|
|
20240618,104900,5581780990,2990,3000,3005,2990,5711
|
|
20240618,104800,5564628805,2990,2995,3005,2980,11010
|
|
20240618,104700,5531574825,2980,2970,2995,2970,6969
|
|
20240618,104600,5510833540,2970,3005,3010,2970,10478
|
|
20240618,104500,5479472380,3010,2975,3015,2970,11545
|
|
20240618,104400,5444920435,2990,2955,3000,2955,21452
|
|
20240618,104300,5381044665,2960,2910,3020,2905,27536
|
|
20240618,104200,5299925740,2910,2890,2910,2880,13343
|
|
20240618,104100,5261350970,2895,2875,2930,2865,14621
|
|
20240618,104000,5219062380,2870,2855,2880,2835,22722
|
|
20240618,103900,5154390415,2855,2910,2925,2840,39335
|
|
20240618,103800,5041384880,2910,2950,2955,2885,33799
|
|
20240618,103700,4942982525,2955,2925,2965,2895,62568
|
|
20240618,103600,4760528595,2920,2950,2975,2920,29580
|
|
20240618,103500,4673290950,2950,3035,3110,2950,79089
|
|
20240618,103400,4434591275,3035,3125,3130,3000,87079
|
|
20240618,103300,4166634560,3130,3200,3200,3125,116260
|
|
20240618,103200,3799133995,3185,3105,3200,3095,121451
|
|
20240618,103100,3419229555,3095,3095,3095,3095,0
|
|
20240618,103000,3419229555,3095,3090,3100,3060,94553
|
|
20240618,102900,3127456400,3085,3065,3090,3030,96132
|
|
20240618,102800,2832304590,3050,3005,3090,2995,90753
|
|
20240618,102700,2556039020,3005,3000,3055,2975,69952
|
|
20240618,102600,2344516825,2975,3015,3015,2950,48301
|
|
20240618,102500,2200035365,3010,2935,3020,2915,47146
|
|
20240618,102400,2059723680,2930,2865,2935,2865,20799
|
|
20240618,102300,1999105200,2865,2865,2865,2865,861
|
|
20240618,102200,1996638435,2870,2865,2880,2865,6535
|
|
20240618,102100,1977894125,2875,2845,2875,2845,13660
|
|
20240618,102000,1938654390,2865,2835,2870,2835,721
|
|
20240618,101900,1936595145,2835,2835,2835,2835,14
|
|
20240618,101800,1936555455,2835,2845,2860,2835,3625
|
|
20240618,101700,1926245765,2845,2845,2850,2845,338
|
|
20240618,101600,1925283490,2840,2840,2840,2840,320
|
|
20240618,101500,1924374690,2845,2850,2855,2845,593
|
|
20240618,101400,1922684390,2850,2850,2850,2845,100
|
|
20240618,101300,1922399615,2845,2845,2845,2840,368
|
|
20240618,101200,1921354040,2850,2855,2855,2840,1603
|
|
20240618,101100,1916786425,2855,2855,2855,2850,1324
|
|
20240618,101000,1913010315,2865,2865,2870,2860,1275
|
|
20240618,100900,1909358940,2865,2860,2870,2855,1306
|
|
20240618,100800,1905619890,2855,2875,2875,2855,5753
|
|
20240618,100700,1889172175,2880,2880,2880,2875,4162
|
|
20240618,100600,1877185820,2880,2880,2890,2880,1724
|
|
20240618,100500,1872211795,2880,2875,2885,2875,1318
|
|
20240618,100400,1868411755,2875,2890,2890,2875,3786
|
|
20240618,100300,1857498035,2890,2890,2910,2865,8270
|
|
20240618,100200,1833541635,2890,2875,2935,2875,38209
|
|
20240618,100100,1722777805,2870,2850,2870,2850,1296
|
|
20240618,100000,1719068545,2850,2850,2875,2845,4425
|
|
20240618,095900,1706423790,2845,2825,2845,2825,585
|
|
20240618,095800,1704764395,2825,2825,2825,2825,105
|
|
20240618,095700,1704467770,2830,2815,2830,2810,399
|
|
20240618,095600,1703340775,2810,2805,2815,2805,229
|
|
20240618,095500,1702696780,2820,2800,2820,2800,2812
|
|
20240618,095400,1694770855,2810,2820,2825,2810,2069
|
|
20240618,095300,1688940815,2820,2850,2850,2820,1092
|
|
20240618,095200,1685852700,2830,2840,2860,2830,1035
|
|
20240618,095100,1682905150,2840,2825,2840,2820,1376
|
|
20240618,095000,1679014705,2820,2800,2840,2795,1888
|
|
20240618,094900,1673696345,2795,2795,2805,2760,4290
|
|
20240618,094800,1661758065,2800,2830,2830,2800,3113
|
|
20240618,094700,1652999255,2830,2835,2835,2830,2134
|
|
20240618,094600,1646959780,2835,2830,2835,2830,956
|
|
20240618,094500,1644252080,2830,2850,2850,2830,8374
|
|
20240618,094400,1620540635,2850,2845,2850,2845,191
|
|
20240618,094300,1619997235,2845,2845,2855,2845,1447
|
|
20240618,094200,1615879730,2860,2850,2860,2845,1234
|
|
20240618,094100,1612363065,2850,2870,2875,2850,2097
|
|
20240618,094000,1606355470,2870,2855,2870,2855,739
|
|
20240618,093900,1604242385,2855,2860,2875,2850,1187
|
|
20240618,093800,1600838705,2850,2850,2850,2840,1915
|
|
20240618,093700,1595381355,2850,2840,2860,2840,1487
|
|
20240618,093600,1591144150,2840,2830,2840,2830,919
|
|
20240618,093500,1588539250,2830,2850,2850,2830,2401
|
|
20240618,093400,1581736495,2850,2880,2890,2835,11060
|
|
20240618,093300,1550003410,2880,2855,2885,2850,33996
|
|
20240618,093200,1452614215,2860,2880,2880,2850,2771
|
|
20240618,093100,1444672640,2880,2870,2880,2820,7731
|
|
20240618,093000,1422558855,2870,2885,2885,2855,7403
|
|
20240618,092900,1401367620,2890,2805,2890,2800,32204
|
|
20240618,092800,1309327185,2805,2810,2820,2800,2191
|
|
20240618,092700,1303170820,2810,2810,2835,2810,8056
|
|
20240618,092600,1280491340,2810,2825,2825,2810,3968
|
|
20240618,092500,1269313530,2825,2790,2825,2780,23157
|
|
20240618,092400,1204344675,2800,2755,2810,2740,10783
|
|
20240618,092300,1174466505,2755,2705,2755,2705,11505
|
|
20240618,092200,1142983465,2700,2700,2705,2700,463
|
|
20240618,092100,1141732855,2700,2700,2705,2700,2052
|
|
20240618,092000,1136188665,2700,2715,2725,2700,7181
|
|
20240618,091900,1116738920,2735,2745,2745,2715,7752
|
|
20240618,091800,1095650090,2745,2725,2745,2700,5891
|
|
20240618,091700,1079606630,2705,2735,2735,2655,26493
|
|
20240618,091600,1007968950,2735,2710,2735,2710,4888
|
|
20240618,091500,994658950,2720,2720,2750,2705,6919
|
|
20240618,091400,975880950,2715,2770,2785,2715,12877
|
|
20240618,091300,940538600,2770,2860,2880,2770,37110
|
|
20240618,091200,835821040,2860,2835,2890,2830,24217
|
|
20240618,091100,766477395,2835,2805,2950,2805,76011
|
|
20240618,091000,547603765,2825,2790,2825,2775,12129
|
|
20240618,090900,513681675,2790,2850,2850,2780,39373
|
|
20240618,090800,402765255,2850,2760,2850,2760,20226
|
|
20240618,090700,346096595,2750,2700,2785,2700,18024
|
|
20240618,090600,296688780,2700,2820,2850,2700,64666
|
|
20240618,090500,115312260,2820,2820,2820,2820,0
|
|
20240618,090400,115312260,2820,2730,2820,2725,10993
|
|
20240618,090300,84869245,2730,2605,2730,2605,27699
|
|
20240618,090200,10642920,2615,2580,2615,2575,926
|
|
20240618,090100,8243530,2575,2565,2575,2565,225
|
|
20240618,090000,7665045,2565,2565,2570,2565,2988
|