758 lines
41 KiB
CSV
758 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,213500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,213400,41275714300,20550,20550,20550,20550,0
|
|
20240618,213300,41275714300,20550,20550,20550,20550,0
|
|
20240618,213200,41275714300,20550,20550,20550,20550,0
|
|
20240618,213100,41275714300,20550,20550,20550,20550,0
|
|
20240618,213000,41275714300,20550,20550,20550,20550,0
|
|
20240618,212900,41275714300,20550,20550,20550,20550,0
|
|
20240618,212800,41275714300,20550,20550,20550,20550,0
|
|
20240618,212700,41275714300,20550,20550,20550,20550,0
|
|
20240618,212600,41275714300,20550,20550,20550,20550,0
|
|
20240618,212500,41275714300,20550,20550,20550,20550,0
|
|
20240618,212400,41275714300,20550,20550,20550,20550,0
|
|
20240618,212300,41275714300,20550,20550,20550,20550,0
|
|
20240618,212200,41275714300,20550,20550,20550,20550,0
|
|
20240618,212100,41275714300,20550,20550,20550,20550,0
|
|
20240618,212000,41275714300,20550,20550,20550,20550,0
|
|
20240618,211900,41275714300,20550,20550,20550,20550,0
|
|
20240618,211800,41275714300,20550,20550,20550,20550,0
|
|
20240618,211700,41275714300,20550,20550,20550,20550,0
|
|
20240618,211600,41275714300,20550,20550,20550,20550,0
|
|
20240618,211500,41275714300,20550,20550,20550,20550,0
|
|
20240618,211400,41275714300,20550,20550,20550,20550,0
|
|
20240618,211300,41275714300,20550,20550,20550,20550,0
|
|
20240618,211200,41275714300,20550,20550,20550,20550,0
|
|
20240618,211100,41275714300,20550,20550,20550,20550,0
|
|
20240618,211000,41275714300,20550,20550,20550,20550,0
|
|
20240618,210900,41275714300,20550,20550,20550,20550,0
|
|
20240618,210800,41275714300,20550,20550,20550,20550,0
|
|
20240618,210700,41275714300,20550,20550,20550,20550,0
|
|
20240618,210600,41275714300,20550,20550,20550,20550,0
|
|
20240618,210500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,210400,41275714300,20550,20550,20550,20550,0
|
|
20240618,210300,41275714300,20550,20550,20550,20550,0
|
|
20240618,210200,41275714300,20550,20550,20550,20550,0
|
|
20240618,210100,41275714300,20550,20550,20550,20550,0
|
|
20240618,210000,41275714300,20550,20550,20550,20550,0
|
|
20240618,205900,41275714300,20550,20550,20550,20550,0
|
|
20240618,205800,41275714300,20550,20550,20550,20550,0
|
|
20240618,205700,41275714300,20550,20550,20550,20550,0
|
|
20240618,205600,41275714300,20550,20550,20550,20550,0
|
|
20240618,205500,41275714300,20550,20550,20550,20550,0
|
|
20240618,205400,41275714300,20550,20550,20550,20550,0
|
|
20240618,205300,41275714300,20550,20550,20550,20550,0
|
|
20240618,205200,41275714300,20550,20550,20550,20550,0
|
|
20240618,205100,41275714300,20550,20550,20550,20550,0
|
|
20240618,205000,41275714300,20550,20550,20550,20550,0
|
|
20240618,204900,41275714300,20550,20550,20550,20550,0
|
|
20240618,204800,41275714300,20550,20550,20550,20550,0
|
|
20240618,204700,41275714300,20550,20550,20550,20550,0
|
|
20240618,204600,41275714300,20550,20550,20550,20550,0
|
|
20240618,204500,41275714300,20550,20550,20550,20550,0
|
|
20240618,204400,41275714300,20550,20550,20550,20550,0
|
|
20240618,204300,41275714300,20550,20550,20550,20550,0
|
|
20240618,204200,41275714300,20550,20550,20550,20550,0
|
|
20240618,204100,41275714300,20550,20550,20550,20550,0
|
|
20240618,204000,41275714300,20550,20550,20550,20550,0
|
|
20240618,203900,41275714300,20550,20550,20550,20550,0
|
|
20240618,203800,41275714300,20550,20550,20550,20550,0
|
|
20240618,203700,41275714300,20550,20550,20550,20550,0
|
|
20240618,203600,41275714300,20550,20550,20550,20550,0
|
|
20240618,203500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,203400,41275714300,20550,20550,20550,20550,0
|
|
20240618,203300,41275714300,20550,20550,20550,20550,0
|
|
20240618,203200,41275714300,20550,20550,20550,20550,0
|
|
20240618,203100,41275714300,20550,20550,20550,20550,0
|
|
20240618,203000,41275714300,20550,20550,20550,20550,0
|
|
20240618,202900,41275714300,20550,20550,20550,20550,0
|
|
20240618,202800,41275714300,20550,20550,20550,20550,0
|
|
20240618,202700,41275714300,20550,20550,20550,20550,0
|
|
20240618,202600,41275714300,20550,20550,20550,20550,0
|
|
20240618,202500,41275714300,20550,20550,20550,20550,0
|
|
20240618,202400,41275714300,20550,20550,20550,20550,0
|
|
20240618,202300,41275714300,20550,20550,20550,20550,0
|
|
20240618,202200,41275714300,20550,20550,20550,20550,0
|
|
20240618,202100,41275714300,20550,20550,20550,20550,0
|
|
20240618,202000,41275714300,20550,20550,20550,20550,0
|
|
20240618,201900,41275714300,20550,20550,20550,20550,0
|
|
20240618,201800,41275714300,20550,20550,20550,20550,0
|
|
20240618,201700,41275714300,20550,20550,20550,20550,0
|
|
20240618,201600,41275714300,20550,20550,20550,20550,0
|
|
20240618,201500,41275714300,20550,20550,20550,20550,0
|
|
20240618,201400,41275714300,20550,20550,20550,20550,0
|
|
20240618,201300,41275714300,20550,20550,20550,20550,0
|
|
20240618,201200,41275714300,20550,20550,20550,20550,0
|
|
20240618,201100,41275714300,20550,20550,20550,20550,0
|
|
20240618,201000,41275714300,20550,20550,20550,20550,0
|
|
20240618,200900,41275714300,20550,20550,20550,20550,0
|
|
20240618,200800,41275714300,20550,20550,20550,20550,0
|
|
20240618,200700,41275714300,20550,20550,20550,20550,0
|
|
20240618,200600,41275714300,20550,20550,20550,20550,0
|
|
20240618,200500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,200400,41275714300,20550,20550,20550,20550,0
|
|
20240618,200300,41275714300,20550,20550,20550,20550,0
|
|
20240618,200200,41275714300,20550,20550,20550,20550,0
|
|
20240618,200100,41275714300,20550,20550,20550,20550,0
|
|
20240618,200000,41275714300,20550,20550,20550,20550,0
|
|
20240618,195900,41275714300,20550,20550,20550,20550,0
|
|
20240618,195800,41275714300,20550,20550,20550,20550,0
|
|
20240618,195700,41275714300,20550,20550,20550,20550,0
|
|
20240618,195600,41275714300,20550,20550,20550,20550,0
|
|
20240618,195500,41275714300,20550,20550,20550,20550,0
|
|
20240618,195400,41275714300,20550,20550,20550,20550,0
|
|
20240618,195300,41275714300,20550,20550,20550,20550,0
|
|
20240618,195200,41275714300,20550,20550,20550,20550,0
|
|
20240618,195100,41275714300,20550,20550,20550,20550,0
|
|
20240618,195000,41275714300,20550,20550,20550,20550,0
|
|
20240618,194900,41275714300,20550,20550,20550,20550,0
|
|
20240618,194800,41275714300,20550,20550,20550,20550,0
|
|
20240618,194700,41275714300,20550,20550,20550,20550,0
|
|
20240618,194600,41275714300,20550,20550,20550,20550,0
|
|
20240618,194500,41275714300,20550,20550,20550,20550,0
|
|
20240618,194400,41275714300,20550,20550,20550,20550,0
|
|
20240618,194300,41275714300,20550,20550,20550,20550,0
|
|
20240618,194200,41275714300,20550,20550,20550,20550,0
|
|
20240618,194100,41275714300,20550,20550,20550,20550,0
|
|
20240618,194000,41275714300,20550,20550,20550,20550,0
|
|
20240618,193900,41275714300,20550,20550,20550,20550,0
|
|
20240618,193800,41275714300,20550,20550,20550,20550,0
|
|
20240618,193700,41275714300,20550,20550,20550,20550,0
|
|
20240618,193600,41275714300,20550,20550,20550,20550,0
|
|
20240618,193500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,193400,41275714300,20550,20550,20550,20550,0
|
|
20240618,193300,41275714300,20550,20550,20550,20550,0
|
|
20240618,193200,41275714300,20550,20550,20550,20550,0
|
|
20240618,193100,41275714300,20550,20550,20550,20550,0
|
|
20240618,193000,41275714300,20550,20550,20550,20550,0
|
|
20240618,192900,41275714300,20550,20550,20550,20550,0
|
|
20240618,192800,41275714300,20550,20550,20550,20550,0
|
|
20240618,192700,41275714300,20550,20550,20550,20550,0
|
|
20240618,192600,41275714300,20550,20550,20550,20550,0
|
|
20240618,192500,41275714300,20550,20550,20550,20550,0
|
|
20240618,192400,41275714300,20550,20550,20550,20550,0
|
|
20240618,192300,41275714300,20550,20550,20550,20550,0
|
|
20240618,192200,41275714300,20550,20550,20550,20550,0
|
|
20240618,192100,41275714300,20550,20550,20550,20550,0
|
|
20240618,192000,41275714300,20550,20550,20550,20550,0
|
|
20240618,191900,41275714300,20550,20550,20550,20550,0
|
|
20240618,191800,41275714300,20550,20550,20550,20550,0
|
|
20240618,191700,41275714300,20550,20550,20550,20550,0
|
|
20240618,191600,41275714300,20550,20550,20550,20550,0
|
|
20240618,191500,41275714300,20550,20550,20550,20550,0
|
|
20240618,191400,41275714300,20550,20550,20550,20550,0
|
|
20240618,191300,41275714300,20550,20550,20550,20550,0
|
|
20240618,191200,41275714300,20550,20550,20550,20550,0
|
|
20240618,191100,41275714300,20550,20550,20550,20550,0
|
|
20240618,191000,41275714300,20550,20550,20550,20550,0
|
|
20240618,190900,41275714300,20550,20550,20550,20550,0
|
|
20240618,190800,41275714300,20550,20550,20550,20550,0
|
|
20240618,190700,41275714300,20550,20550,20550,20550,0
|
|
20240618,190600,41275714300,20550,20550,20550,20550,0
|
|
20240618,190500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,190400,41275714300,20550,20550,20550,20550,0
|
|
20240618,190300,41275714300,20550,20550,20550,20550,0
|
|
20240618,190200,41275714300,20550,20550,20550,20550,0
|
|
20240618,190100,41275714300,20550,20550,20550,20550,0
|
|
20240618,190000,41275714300,20550,20550,20550,20550,0
|
|
20240618,185900,41275714300,20550,20550,20550,20550,0
|
|
20240618,185800,41275714300,20550,20550,20550,20550,0
|
|
20240618,185700,41275714300,20550,20550,20550,20550,0
|
|
20240618,185600,41275714300,20550,20550,20550,20550,0
|
|
20240618,185500,41275714300,20550,20550,20550,20550,0
|
|
20240618,185400,41275714300,20550,20550,20550,20550,0
|
|
20240618,185300,41275714300,20550,20550,20550,20550,0
|
|
20240618,185200,41275714300,20550,20550,20550,20550,0
|
|
20240618,185100,41275714300,20550,20550,20550,20550,0
|
|
20240618,185000,41275714300,20550,20550,20550,20550,0
|
|
20240618,184900,41275714300,20550,20550,20550,20550,0
|
|
20240618,184800,41275714300,20550,20550,20550,20550,0
|
|
20240618,184700,41275714300,20550,20550,20550,20550,0
|
|
20240618,184600,41275714300,20550,20550,20550,20550,0
|
|
20240618,184500,41275714300,20550,20550,20550,20550,0
|
|
20240618,184400,41275714300,20550,20550,20550,20550,0
|
|
20240618,184300,41275714300,20550,20550,20550,20550,0
|
|
20240618,184200,41275714300,20550,20550,20550,20550,0
|
|
20240618,184100,41275714300,20550,20550,20550,20550,0
|
|
20240618,184000,41275714300,20550,20550,20550,20550,0
|
|
20240618,183900,41275714300,20550,20550,20550,20550,0
|
|
20240618,183800,41275714300,20550,20550,20550,20550,0
|
|
20240618,183700,41275714300,20550,20550,20550,20550,0
|
|
20240618,183600,41275714300,20550,20550,20550,20550,0
|
|
20240618,183500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,183400,41275714300,20550,20550,20550,20550,0
|
|
20240618,183300,41275714300,20550,20550,20550,20550,0
|
|
20240618,183200,41275714300,20550,20550,20550,20550,0
|
|
20240618,183100,41275714300,20550,20550,20550,20550,0
|
|
20240618,183000,41275714300,20550,20550,20550,20550,0
|
|
20240618,182900,41275714300,20550,20550,20550,20550,0
|
|
20240618,182800,41275714300,20550,20550,20550,20550,0
|
|
20240618,182700,41275714300,20550,20550,20550,20550,0
|
|
20240618,182600,41275714300,20550,20550,20550,20550,0
|
|
20240618,182500,41275714300,20550,20550,20550,20550,0
|
|
20240618,182400,41275714300,20550,20550,20550,20550,0
|
|
20240618,182300,41275714300,20550,20550,20550,20550,0
|
|
20240618,182200,41275714300,20550,20550,20550,20550,0
|
|
20240618,182100,41275714300,20550,20550,20550,20550,0
|
|
20240618,182000,41275714300,20550,20550,20550,20550,0
|
|
20240618,181900,41275714300,20550,20550,20550,20550,0
|
|
20240618,181800,41275714300,20550,20550,20550,20550,0
|
|
20240618,181700,41275714300,20550,20550,20550,20550,0
|
|
20240618,181600,41275714300,20550,20550,20550,20550,0
|
|
20240618,181500,41275714300,20550,20550,20550,20550,0
|
|
20240618,181400,41275714300,20550,20550,20550,20550,0
|
|
20240618,181300,41275714300,20550,20550,20550,20550,0
|
|
20240618,181200,41275714300,20550,20550,20550,20550,0
|
|
20240618,181100,41275714300,20550,20550,20550,20550,0
|
|
20240618,181000,41275714300,20550,20550,20550,20550,0
|
|
20240618,180900,41275714300,20550,20550,20550,20550,0
|
|
20240618,180800,41275714300,20550,20550,20550,20550,0
|
|
20240618,180700,41275714300,20550,20550,20550,20550,0
|
|
20240618,180600,41275714300,20550,20550,20550,20550,0
|
|
20240618,180500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,180400,41275714300,20550,20550,20550,20550,0
|
|
20240618,180300,41275714300,20550,20550,20550,20550,0
|
|
20240618,180200,41275714300,20550,20550,20550,20550,0
|
|
20240618,180100,41275714300,20550,20550,20550,20550,0
|
|
20240618,180000,41275714300,20550,20550,20550,20550,0
|
|
20240618,175900,41275714300,20550,20550,20550,20550,0
|
|
20240618,175800,41275714300,20550,20550,20550,20550,0
|
|
20240618,175700,41275714300,20550,20550,20550,20550,0
|
|
20240618,175600,41275714300,20550,20550,20550,20550,0
|
|
20240618,175500,41275714300,20550,20550,20550,20550,0
|
|
20240618,175400,41275714300,20550,20550,20550,20550,0
|
|
20240618,175300,41275714300,20550,20550,20550,20550,0
|
|
20240618,175200,41275714300,20550,20550,20550,20550,0
|
|
20240618,175100,41275714300,20550,20550,20550,20550,0
|
|
20240618,175000,41275714300,20550,20550,20550,20550,0
|
|
20240618,174900,41275714300,20550,20550,20550,20550,0
|
|
20240618,174800,41275714300,20550,20550,20550,20550,0
|
|
20240618,174700,41275714300,20550,20550,20550,20550,0
|
|
20240618,174600,41275714300,20550,20550,20550,20550,0
|
|
20240618,174500,41275714300,20550,20550,20550,20550,0
|
|
20240618,174400,41275714300,20550,20550,20550,20550,0
|
|
20240618,174300,41275714300,20550,20550,20550,20550,0
|
|
20240618,174200,41275714300,20550,20550,20550,20550,0
|
|
20240618,174100,41275714300,20550,20550,20550,20550,0
|
|
20240618,174000,41275714300,20550,20550,20550,20550,0
|
|
20240618,173900,41275714300,20550,20550,20550,20550,0
|
|
20240618,173800,41275714300,20550,20550,20550,20550,0
|
|
20240618,173700,41275714300,20550,20550,20550,20550,0
|
|
20240618,173600,41275714300,20550,20550,20550,20550,0
|
|
20240618,173500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,173400,41275714300,20550,20550,20550,20550,0
|
|
20240618,173300,41275714300,20550,20550,20550,20550,0
|
|
20240618,173200,41275714300,20550,20550,20550,20550,0
|
|
20240618,173100,41275714300,20550,20550,20550,20550,0
|
|
20240618,173000,41275714300,20550,20550,20550,20550,0
|
|
20240618,172900,41275714300,20550,20550,20550,20550,0
|
|
20240618,172800,41275714300,20550,20550,20550,20550,0
|
|
20240618,172700,41275714300,20550,20550,20550,20550,0
|
|
20240618,172600,41275714300,20550,20550,20550,20550,0
|
|
20240618,172500,41275714300,20550,20550,20550,20550,0
|
|
20240618,172400,41275714300,20550,20550,20550,20550,0
|
|
20240618,172300,41275714300,20550,20550,20550,20550,0
|
|
20240618,172200,41275714300,20550,20550,20550,20550,0
|
|
20240618,172100,41275714300,20550,20550,20550,20550,0
|
|
20240618,172000,41275714300,20550,20550,20550,20550,0
|
|
20240618,171900,41275714300,20550,20550,20550,20550,0
|
|
20240618,171800,41275714300,20550,20550,20550,20550,0
|
|
20240618,171700,41275714300,20550,20550,20550,20550,0
|
|
20240618,171600,41275714300,20550,20550,20550,20550,0
|
|
20240618,171500,41275714300,20550,20550,20550,20550,0
|
|
20240618,171400,41275714300,20550,20550,20550,20550,0
|
|
20240618,171300,41275714300,20550,20550,20550,20550,0
|
|
20240618,171200,41275714300,20550,20550,20550,20550,0
|
|
20240618,171100,41275714300,20550,20550,20550,20550,0
|
|
20240618,171000,41275714300,20550,20550,20550,20550,0
|
|
20240618,170900,41275714300,20550,20550,20550,20550,0
|
|
20240618,170800,41275714300,20550,20550,20550,20550,0
|
|
20240618,170700,41275714300,20550,20550,20550,20550,0
|
|
20240618,170600,41275714300,20550,20550,20550,20550,0
|
|
20240618,170500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,170400,41275714300,20550,20550,20550,20550,0
|
|
20240618,170300,41275714300,20550,20550,20550,20550,0
|
|
20240618,170200,41275714300,20550,20550,20550,20550,0
|
|
20240618,170100,41275714300,20550,20550,20550,20550,0
|
|
20240618,170000,41275714300,20550,20550,20550,20550,0
|
|
20240618,165900,41275714300,20550,20550,20550,20550,0
|
|
20240618,165800,41275714300,20550,20550,20550,20550,0
|
|
20240618,165700,41275714300,20550,20550,20550,20550,0
|
|
20240618,165600,41275714300,20550,20550,20550,20550,0
|
|
20240618,165500,41275714300,20550,20550,20550,20550,0
|
|
20240618,165400,41275714300,20550,20550,20550,20550,0
|
|
20240618,165300,41275714300,20550,20550,20550,20550,0
|
|
20240618,165200,41275714300,20550,20550,20550,20550,0
|
|
20240618,165100,41275714300,20550,20550,20550,20550,0
|
|
20240618,165000,41275714300,20550,20550,20550,20550,0
|
|
20240618,164900,41275714300,20550,20550,20550,20550,0
|
|
20240618,164800,41275714300,20550,20550,20550,20550,0
|
|
20240618,164700,41275714300,20550,20550,20550,20550,0
|
|
20240618,164600,41275714300,20550,20550,20550,20550,0
|
|
20240618,164500,41275714300,20550,20550,20550,20550,0
|
|
20240618,164400,41275714300,20550,20550,20550,20550,0
|
|
20240618,164300,41275714300,20550,20550,20550,20550,0
|
|
20240618,164200,41275714300,20550,20550,20550,20550,0
|
|
20240618,164100,41275714300,20550,20550,20550,20550,0
|
|
20240618,164000,41275714300,20550,20550,20550,20550,0
|
|
20240618,163900,41275714300,20550,20550,20550,20550,0
|
|
20240618,163800,41275714300,20550,20550,20550,20550,0
|
|
20240618,163700,41275714300,20550,20550,20550,20550,0
|
|
20240618,163600,41275714300,20550,20550,20550,20550,0
|
|
20240618,163500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,163400,41275714300,20550,20550,20550,20550,0
|
|
20240618,163300,41275714300,20550,20550,20550,20550,0
|
|
20240618,163200,41275714300,20550,20550,20550,20550,0
|
|
20240618,163100,41275714300,20550,20550,20550,20550,0
|
|
20240618,163000,41275714300,20550,20550,20550,20550,0
|
|
20240618,162900,41275714300,20550,20550,20550,20550,0
|
|
20240618,162800,41275714300,20550,20550,20550,20550,0
|
|
20240618,162700,41275714300,20550,20550,20550,20550,0
|
|
20240618,162600,41275714300,20550,20550,20550,20550,0
|
|
20240618,162500,41275714300,20550,20550,20550,20550,0
|
|
20240618,162400,41275714300,20550,20550,20550,20550,0
|
|
20240618,162300,41275714300,20550,20550,20550,20550,0
|
|
20240618,162200,41275714300,20550,20550,20550,20550,0
|
|
20240618,162100,41275714300,20550,20550,20550,20550,0
|
|
20240618,162000,41275714300,20550,20550,20550,20550,0
|
|
20240618,161900,41275714300,20550,20550,20550,20550,0
|
|
20240618,161800,41275714300,20550,20550,20550,20550,0
|
|
20240618,161700,41275714300,20550,20550,20550,20550,0
|
|
20240618,161600,41275714300,20550,20550,20550,20550,0
|
|
20240618,161500,41275714300,20550,20550,20550,20550,0
|
|
20240618,161400,41275714300,20550,20550,20550,20550,0
|
|
20240618,161300,41275714300,20550,20550,20550,20550,0
|
|
20240618,161200,41275714300,20550,20550,20550,20550,0
|
|
20240618,161100,41275714300,20550,20550,20550,20550,0
|
|
20240618,161000,41275714300,20550,20550,20550,20550,0
|
|
20240618,160900,41275714300,20550,20550,20550,20550,0
|
|
20240618,160800,41275714300,20550,20550,20550,20550,0
|
|
20240618,160700,41275714300,20550,20550,20550,20550,0
|
|
20240618,160600,41275714300,20550,20550,20550,20550,0
|
|
20240618,160500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,160400,41275714300,20550,20550,20550,20550,0
|
|
20240618,160300,41275714300,20550,20550,20550,20550,0
|
|
20240618,160200,41275714300,20550,20550,20550,20550,0
|
|
20240618,160100,41275714300,20550,20550,20550,20550,0
|
|
20240618,160000,41275714300,20550,20550,20550,20550,0
|
|
20240618,155900,41275714300,20550,20550,20550,20550,0
|
|
20240618,155800,41275714300,20550,20550,20550,20550,0
|
|
20240618,155700,41275714300,20550,20550,20550,20550,0
|
|
20240618,155600,41275714300,20550,20550,20550,20550,0
|
|
20240618,155500,41275714300,20550,20550,20550,20550,0
|
|
20240618,155400,41275714300,20550,20550,20550,20550,0
|
|
20240618,155300,41275714300,20550,20550,20550,20550,0
|
|
20240618,155200,41275714300,20550,20550,20550,20550,0
|
|
20240618,155100,41275714300,20550,20550,20550,20550,0
|
|
20240618,155000,41275714300,20550,20550,20550,20550,0
|
|
20240618,154900,41275714300,20550,20550,20550,20550,0
|
|
20240618,154800,41275714300,20550,20550,20550,20550,0
|
|
20240618,154700,41275714300,20550,20550,20550,20550,0
|
|
20240618,154600,41275714300,20550,20550,20550,20550,0
|
|
20240618,154500,41275714300,20550,20550,20550,20550,0
|
|
20240618,154400,41275714300,20550,20550,20550,20550,0
|
|
20240618,154300,41275714300,20550,20550,20550,20550,0
|
|
20240618,154200,41275714300,20550,20550,20550,20550,0
|
|
20240618,154100,41275714300,20550,20550,20550,20550,0
|
|
20240618,154000,41275714300,20550,20550,20550,20550,0
|
|
20240618,153900,41275714300,20550,20550,20550,20550,0
|
|
20240618,153800,41275714300,20550,20550,20550,20550,0
|
|
20240618,153700,41275714300,20550,20550,20550,20550,0
|
|
20240618,153600,41275714300,20550,20550,20550,20550,0
|
|
20240618,153500,41275714300,20550,20550,20550,20550,51829
|
|
20240618,153400,41275714300,20550,20550,20550,20550,0
|
|
20240618,153300,41275714300,20550,20550,20550,20550,0
|
|
20240618,153200,41275714300,20550,20550,20550,20550,0
|
|
20240618,153100,41275714300,20550,20550,20550,20550,0
|
|
20240618,153000,41275714300,20550,20550,20550,20550,51829
|
|
20240618,152900,40210628350,20700,20700,20700,20700,0
|
|
20240618,152800,40210628350,20700,20700,20700,20700,0
|
|
20240618,152700,40210628350,20700,20700,20700,20700,0
|
|
20240618,152600,40210628350,20700,20700,20700,20700,0
|
|
20240618,152500,40210628350,20700,20700,20700,20700,0
|
|
20240618,152400,40210628350,20700,20700,20700,20700,0
|
|
20240618,152300,40210628350,20700,20700,20700,20700,0
|
|
20240618,152200,40210628350,20700,20700,20700,20700,0
|
|
20240618,152100,40210628350,20700,20700,20700,20700,0
|
|
20240618,152000,40210628350,20700,20700,20700,20700,0
|
|
20240618,151900,40210628350,20700,20700,20800,20700,5339
|
|
20240618,151800,40099878300,20750,20750,20750,20700,1962
|
|
20240618,151700,40059192050,20750,20700,20800,20700,4727
|
|
20240618,151600,39961155050,20750,20700,20750,20650,1700
|
|
20240618,151500,39925985400,20700,20600,20700,20600,5062
|
|
20240618,151400,39821466000,20600,20700,20700,20600,2870
|
|
20240618,151300,39762281450,20700,20650,20700,20650,3460
|
|
20240618,151200,39690800300,20650,20700,20750,20650,2304
|
|
20240618,151100,39643120950,20700,20700,20750,20700,3400
|
|
20240618,151000,39572739050,20700,20750,20750,20700,1536
|
|
20240618,150900,39540908100,20700,20750,20750,20700,783
|
|
20240618,150800,39524682800,20750,20750,20800,20700,4430
|
|
20240618,150700,39432898350,20750,20800,20800,20750,440
|
|
20240618,150600,39423763900,20800,20800,20800,20750,1421
|
|
20240618,150500,39394247700,20800,20800,20800,20750,3352
|
|
20240618,150400,39324597650,20750,20800,20850,20750,1924
|
|
20240618,150300,39284599150,20800,20800,20850,20750,1398
|
|
20240618,150200,39255533200,20800,20700,20800,20700,1079
|
|
20240618,150100,39233149950,20750,20700,20750,20700,1639
|
|
20240618,150000,39199210450,20700,20750,20750,20700,4202
|
|
20240618,145900,39112227450,20750,20700,20750,20700,3956
|
|
20240618,145800,39030319400,20750,20750,20750,20700,1020
|
|
20240618,145700,39009182050,20750,20800,20800,20700,3275
|
|
20240618,145600,38941214450,20800,20850,20850,20800,836
|
|
20240618,145500,38923821550,20850,20750,20850,20750,772
|
|
20240618,145400,38907758950,20750,20750,20800,20750,1421
|
|
20240618,145300,38878272900,20800,20900,20900,20750,3597
|
|
20240618,145200,38803522600,20800,20900,20900,20800,1886
|
|
20240618,145100,38764201000,20850,20900,20900,20850,1078
|
|
20240618,145000,38741686700,20850,20900,20950,20850,1114
|
|
20240618,144900,38718404300,20850,20850,20900,20800,3239
|
|
20240618,144800,38650894800,20850,20850,20850,20800,695
|
|
20240618,144700,38636426300,20850,20900,20900,20850,833
|
|
20240618,144600,38619058150,20850,20900,20900,20850,1591
|
|
20240618,144500,38585883050,20900,20900,20900,20900,1308
|
|
20240618,144400,38558545850,20900,20900,20900,20900,2213
|
|
20240618,144300,38512294150,20900,20950,20950,20900,2359
|
|
20240618,144200,38462988200,20950,20950,20950,20900,1237
|
|
20240618,144100,38437096900,20950,20950,21000,20950,1099
|
|
20240618,144000,38414066100,21000,20900,21000,20900,1857
|
|
20240618,143900,38375160400,21000,20950,21000,20900,2880
|
|
20240618,143800,38314903250,20950,21000,21000,20950,3021
|
|
20240618,143700,38251604300,20950,20950,21000,20950,1039
|
|
20240618,143600,38229831500,20950,21000,21000,20950,825
|
|
20240618,143500,38212527950,20950,20950,21000,20950,2698
|
|
20240618,143400,38155965700,21000,20900,21000,20900,2224
|
|
20240618,143300,38109387650,20900,20900,20950,20900,2079
|
|
20240618,143200,38065936400,20900,20900,20950,20900,1308
|
|
20240618,143100,38038596600,20900,20950,20950,20900,878
|
|
20240618,143000,38020229000,20950,20950,21000,20950,1403
|
|
20240618,142900,37990831250,20950,21050,21050,20950,3016
|
|
20240618,142800,37927578250,21000,21050,21100,21000,7107
|
|
20240618,142700,37778084100,21050,20900,21050,20900,9799
|
|
20240618,142600,37572566050,20900,20900,20950,20900,3979
|
|
20240618,142500,37489400600,20900,20950,20950,20900,904
|
|
20240618,142400,37470475050,20900,20900,20950,20850,3306
|
|
20240618,142300,37401473600,20900,20850,20900,20850,2830
|
|
20240618,142200,37342358800,20800,20850,20850,20800,776
|
|
20240618,142100,37326181750,20900,20800,20900,20800,706
|
|
20240618,142000,37311475800,20800,20850,20850,20750,1789
|
|
20240618,141900,37274215400,20850,20800,20900,20800,1471
|
|
20240618,141800,37243559800,20800,20700,20800,20650,1854
|
|
20240618,141700,37205222200,20750,20750,20800,20650,2127
|
|
20240618,141600,37161104750,20650,20650,20700,20550,5430
|
|
20240618,141500,37049168200,20600,20600,20650,20600,937
|
|
20240618,141400,37029859950,20600,20650,20700,20600,2063
|
|
20240618,141300,36987262550,20650,20650,20700,20600,2071
|
|
20240618,141200,36944514850,20700,20700,20700,20650,1279
|
|
20240618,141100,36918076650,20700,20700,20750,20650,1552
|
|
20240618,141000,36885970750,20700,20700,20750,20700,1790
|
|
20240618,140900,36848916650,20700,20750,20750,20700,1417
|
|
20240618,140800,36819544650,20700,20750,20750,20700,1307
|
|
20240618,140700,36792486700,20700,20650,20750,20650,5197
|
|
20240618,140600,36684929250,20700,20700,20750,20700,3563
|
|
20240618,140500,36611172350,20700,20700,20750,20650,1794
|
|
20240618,140400,36574065000,20700,20750,20800,20700,4661
|
|
20240618,140300,36477494200,20750,20750,20800,20700,5419
|
|
20240618,140200,36365117500,20750,20800,20800,20750,1590
|
|
20240618,140100,36332069550,20800,20800,20800,20750,5477
|
|
20240618,140000,36218171350,20850,20850,20850,20800,1329
|
|
20240618,135900,36190502850,20850,20850,20900,20800,4707
|
|
20240618,135800,36092413800,20850,20850,20850,20850,4998
|
|
20240618,135700,35988205500,20900,20850,20950,20850,1307
|
|
20240618,135600,35960927200,20850,20850,20900,20850,1583
|
|
20240618,135500,35927875250,20900,20900,20950,20850,2410
|
|
20240618,135400,35877520350,20900,20900,20950,20900,1043
|
|
20240618,135300,35855716650,20900,20900,20950,20900,766
|
|
20240618,135200,35839694800,20900,20900,20900,20900,965
|
|
20240618,135100,35819526300,20900,20950,20950,20900,580
|
|
20240618,135000,35807395150,20900,20850,20950,20850,1995
|
|
20240618,134900,35765712300,20850,20900,20950,20850,3941
|
|
20240618,134800,35683371150,20900,20900,20950,20900,2636
|
|
20240618,134700,35628167100,20950,20950,20950,20900,470
|
|
20240618,134600,35618336050,20950,20900,20950,20900,1136
|
|
20240618,134500,35594591100,20950,20950,20950,20900,368
|
|
20240618,134400,35586895600,20950,20900,20950,20900,932
|
|
20240618,134300,35567409750,20900,20950,20950,20900,2089
|
|
20240618,134200,35523672650,20900,20950,21000,20900,1260
|
|
20240618,134100,35497288400,20950,20950,21000,20900,944
|
|
20240618,134000,35477512100,20950,21000,21000,20950,963
|
|
20240618,133900,35457334400,21000,21000,21050,21000,1014
|
|
20240618,133800,35436038450,21000,21000,21000,20950,1472
|
|
20240618,133700,35405148900,21000,21000,21050,21000,2077
|
|
20240618,133600,35361524150,21000,20950,21000,20950,677
|
|
20240618,133500,35347327600,20950,20950,21000,20950,806
|
|
20240618,133400,35330440450,20900,20950,20950,20900,2256
|
|
20240618,133300,35283211000,20950,20950,20950,20900,476
|
|
20240618,133200,35273252000,20950,20950,20950,20900,723
|
|
20240618,133100,35258140950,20950,20950,20950,20900,764
|
|
20240618,133000,35242147150,20950,20850,20950,20850,3096
|
|
20240618,132900,35177504550,20850,20850,20900,20850,1278
|
|
20240618,132800,35150856850,20850,20850,20900,20850,608
|
|
20240618,132700,35138177500,20850,20850,20900,20850,837
|
|
20240618,132600,35120719000,20900,20850,20900,20850,1513
|
|
20240618,132500,35089150650,20850,20900,20950,20850,929
|
|
20240618,132400,35069762400,20900,20900,20950,20850,1882
|
|
20240618,132300,35030510900,20900,20850,20900,20850,842
|
|
20240618,132200,35012928400,20900,21000,21000,20900,2697
|
|
20240618,132100,34956545150,21000,20900,21000,20900,892
|
|
20240618,132000,34937881450,20900,20950,21000,20900,1934
|
|
20240618,131900,34897408500,20950,20950,21000,20900,1733
|
|
20240618,131800,34861109100,21000,21000,21000,20900,2950
|
|
20240618,131700,34799278050,21000,20900,21000,20850,2556
|
|
20240618,131600,34745687000,20900,20900,20900,20850,2826
|
|
20240618,131500,34686710650,20900,20900,20900,20850,1814
|
|
20240618,131400,34648868450,20900,20950,20950,20850,12432
|
|
20240618,131300,34389081750,20950,21000,21050,20900,6899
|
|
20240618,131200,34244522750,21000,20950,21000,20950,1880
|
|
20240618,131100,34205060250,21000,20950,21000,20950,1045
|
|
20240618,131000,34183150100,21000,20950,21000,20950,1721
|
|
20240618,130900,34147089500,21000,21000,21000,20950,444
|
|
20240618,130800,34137778750,21000,21050,21050,20950,828
|
|
20240618,130700,34120367250,21050,21050,21050,20950,2618
|
|
20240618,130600,34065453300,21050,21100,21100,21000,2508
|
|
20240618,130500,34012677200,21100,21100,21100,20950,4519
|
|
20240618,130400,33917507300,21050,20950,21100,20950,3397
|
|
20240618,130300,33846056950,21000,21000,21050,20950,1346
|
|
20240618,130200,33817786700,21000,21000,21050,20950,2979
|
|
20240618,130100,33755308050,21000,20950,21000,20900,1076
|
|
20240618,130000,33732744150,20950,21050,21050,20900,11131
|
|
20240618,125900,33499537000,21000,21050,21100,21000,5431
|
|
20240618,125800,33385182900,21100,20950,21150,20950,3710
|
|
20240618,125700,33307002050,21050,21050,21100,20900,8055
|
|
20240618,125600,33137955350,21000,21000,21150,21000,7615
|
|
20240618,125500,32977316950,21150,20950,21150,20900,6077
|
|
20240618,125400,32849391950,20950,20900,20950,20900,2625
|
|
20240618,125300,32794415550,20900,20950,21000,20900,2498
|
|
20240618,125200,32742079650,20950,20950,21000,20950,698
|
|
20240618,125100,32727440900,20950,20950,21000,20950,646
|
|
20240618,125000,32713904800,20950,21000,21000,20950,954
|
|
20240618,124900,32693912900,20950,20950,21000,20950,690
|
|
20240618,124800,32679454250,20950,20950,20950,20900,1478
|
|
20240618,124700,32648505600,20900,20950,20950,20900,1960
|
|
20240618,124600,32607466450,21000,21000,21000,20950,1653
|
|
20240618,124500,32572768350,21000,21050,21050,21000,1324
|
|
20240618,124400,32544954400,21000,21050,21050,21000,1351
|
|
20240618,124300,32516526000,21050,21150,21150,21050,1499
|
|
20240618,124200,32484900650,21150,21150,21150,21150,1289
|
|
20240618,124100,32457638300,21150,21200,21200,21150,2322
|
|
20240618,124000,32408493550,21200,21100,21200,21100,811
|
|
20240618,123900,32391345650,21100,21150,21150,21100,526
|
|
20240618,123800,32380231100,21150,21250,21250,21150,1515
|
|
20240618,123700,32348126950,21200,21200,21250,21100,2784
|
|
20240618,123600,32289067950,21100,21100,21200,21100,4222
|
|
20240618,123500,32199712600,21150,21100,21150,21050,1096
|
|
20240618,123400,32176583850,21100,21100,21100,21050,1186
|
|
20240618,123300,32151593650,21150,21100,21150,21100,488
|
|
20240618,123200,32141296800,21100,21100,21150,21100,1169
|
|
20240618,123100,32116602100,21100,21100,21150,21100,582
|
|
20240618,123000,32104314600,21150,21100,21150,21100,936
|
|
20240618,122900,32084548200,21100,21150,21150,21100,1500
|
|
20240618,122800,32052836600,21150,21150,21200,21100,845
|
|
20240618,122700,32034979900,21100,21200,21200,21100,1475
|
|
20240618,122600,32003756200,21150,21100,21200,21100,3799
|
|
20240618,122500,31923396200,21100,21100,21150,21050,1788
|
|
20240618,122400,31885669250,21150,21100,21150,21100,851
|
|
20240618,122300,31867708900,21100,21000,21150,21000,2039
|
|
20240618,122200,31824740300,21000,20950,21000,20950,868
|
|
20240618,122100,31806551550,20950,20900,20950,20900,365
|
|
20240618,122000,31798919000,20900,20850,20950,20850,1513
|
|
20240618,121900,31767311600,20850,20900,20900,20850,1381
|
|
20240618,121800,31738504050,20900,20850,20950,20850,2106
|
|
20240618,121700,31694531000,20850,20900,20900,20850,2242
|
|
20240618,121600,31647755200,20900,20950,21000,20850,4432
|
|
20240618,121500,31555018600,21000,21100,21100,21000,2614
|
|
20240618,121400,31500074500,21100,21050,21100,21050,1115
|
|
20240618,121300,31476595650,21050,21100,21100,21050,478
|
|
20240618,121200,31466531150,21100,21050,21100,21050,602
|
|
20240618,121100,31453845300,21050,21050,21100,21000,1279
|
|
20240618,121000,31426930550,21000,21050,21100,21000,854
|
|
20240618,120900,31408959400,21050,21000,21050,21000,444
|
|
20240618,120800,31399630450,21000,21000,21050,21000,660
|
|
20240618,120700,31385763950,21050,21100,21100,21000,825
|
|
20240618,120600,31368360550,21100,21000,21150,21000,1067
|
|
20240618,120500,31345876450,21000,21050,21050,21000,1094
|
|
20240618,120400,31322898750,21000,21000,21050,21000,1380
|
|
20240618,120300,31293878900,21050,21100,21150,21000,1898
|
|
20240618,120200,31253907550,21150,21100,21200,21050,2990
|
|
20240618,120100,31190753150,21150,21100,21200,21100,1437
|
|
20240618,120000,31160390350,21150,21150,21200,21150,1771
|
|
20240618,115900,31122916250,21150,21200,21200,21100,1742
|
|
20240618,115800,31086063450,21150,21100,21200,21100,1566
|
|
20240618,115700,31052930350,21100,21100,21150,21100,2144
|
|
20240618,115600,31007638350,21100,21100,21200,21100,2372
|
|
20240618,115500,30957497400,21150,21200,21200,21150,3593
|
|
20240618,115400,30881477450,21200,21100,21200,21100,1572
|
|
20240618,115300,30848227600,21150,21150,21200,21100,2441
|
|
20240618,115200,30796630750,21150,21100,21200,21100,4179
|
|
20240618,115100,30708267650,21100,21000,21150,21000,1523
|
|
20240618,115000,30676175850,21000,21100,21150,21000,1022
|
|
20240618,114900,30654655350,21100,21050,21150,21050,1221
|
|
20240618,114800,30628907150,21050,20950,21150,20950,2052
|
|
20240618,114700,30585641600,21000,20900,21050,20900,5089
|
|
20240618,114600,30478921950,20900,20900,20950,20900,1591
|
|
20240618,114500,30445656700,20900,20950,20950,20850,3492
|
|
20240618,114400,30372678000,20950,21000,21050,20900,2671
|
|
20240618,114300,30316713050,21000,21000,21050,21000,2457
|
|
20240618,114200,30265086400,21050,21000,21150,21000,3676
|
|
20240618,114100,30187693050,21100,20950,21100,20950,5610
|
|
20240618,114000,30069692500,20900,20900,20950,20900,2005
|
|
20240618,113900,30027750900,20900,20900,21000,20900,3520
|
|
20240618,113800,29954027000,20950,21000,21000,20850,15510
|
|
20240618,113700,29629826900,20950,21000,21100,20950,12203
|
|
20240618,113600,29373494250,21050,21150,21200,21000,11733
|
|
20240618,113500,29126117900,21150,21250,21250,21100,6593
|
|
20240618,113400,28986644650,21200,21400,21450,21200,10026
|
|
20240618,113300,28772807500,21400,21250,21400,21150,8746
|
|
20240618,113200,28586931450,21250,21250,21250,21150,8458
|
|
20240618,113100,28407732100,21250,21250,21350,21250,6334
|
|
20240618,113000,28272951750,21250,21400,21400,21250,9874
|
|
20240618,112900,28062621550,21350,21300,21450,21250,11412
|
|
20240618,112800,27818705800,21350,21500,21500,21300,22203
|
|
20240618,112700,27342903200,21500,21550,21550,21400,22182
|
|
20240618,112600,26866835900,21500,21150,21600,21150,65335
|
|
20240618,112500,25468168250,21200,21250,21300,21100,31214
|
|
20240618,112400,24806362100,21250,21000,21250,20950,46949
|
|
20240618,112300,23813005050,20950,20900,21100,20850,35766
|
|
20240618,112200,23062548200,20900,20550,20900,20550,18017
|
|
20240618,112100,22688969300,20550,20550,20550,20500,2800
|
|
20240618,112000,22631450800,20500,20500,20550,20500,1584
|
|
20240618,111900,22598966150,20550,20550,20600,20500,3845
|
|
20240618,111800,22519966350,20550,20500,20550,20500,1174
|
|
20240618,111700,22495888200,20500,20450,20500,20450,1193
|
|
20240618,111600,22471482250,20500,20400,20500,20350,1516
|
|
20240618,111500,22440490400,20350,20350,20400,20350,3029
|
|
20240618,111400,22378728050,20350,20350,20400,20350,1074
|
|
20240618,111300,22356871150,20350,20400,20400,20350,2517
|
|
20240618,111200,22305582250,20400,20300,20400,20300,1817
|
|
20240618,111100,22268574150,20350,20350,20400,20300,1263
|
|
20240618,111000,22242871350,20350,20400,20400,20350,1683
|
|
20240618,110900,22208592750,20350,20400,20400,20350,1712
|
|
20240618,110800,22173725800,20400,20400,20450,20350,2273
|
|
20240618,110700,22127389050,20400,20400,20450,20400,1383
|
|
20240618,110600,22099167700,20400,20400,20450,20350,3596
|
|
20240618,110500,22025887200,20300,20400,20450,20300,10375
|
|
20240618,110400,21814758750,20400,20400,20450,20350,3210
|
|
20240618,110300,21749318800,20400,20450,20500,20350,9028
|
|
20240618,110200,21565038200,20450,20450,20500,20400,3736
|
|
20240618,110100,21488625750,20450,20500,20550,20450,2588
|
|
20240618,110000,21435580250,20450,20500,20550,20400,18893
|
|
20240618,105900,21048839250,20500,20550,20600,20500,7312
|
|
20240618,105800,20898898600,20600,20500,20600,20500,3227
|
|
20240618,105700,20832602950,20500,20600,20600,20500,1074
|
|
20240618,105600,20810556550,20600,20550,20600,20500,9226
|
|
20240618,105500,20621069450,20550,20600,20600,20550,1894
|
|
20240618,105400,20582126650,20550,20550,20600,20550,1191
|
|
20240618,105300,20557641950,20550,20650,20650,20550,2293
|
|
20240618,105200,20510417450,20650,20650,20650,20600,813
|
|
20240618,105100,20493664950,20700,20700,20700,20600,2177
|
|
20240618,105000,20448697100,20650,20700,20700,20650,1128
|
|
20240618,104900,20425379100,20700,20700,20700,20650,846
|
|
20240618,104800,20407882900,20700,20650,20750,20650,1601
|
|
20240618,104700,20374762200,20700,20650,20700,20600,1958
|
|
20240618,104600,20334350100,20700,20600,20700,20550,4011
|
|
20240618,104500,20251666750,20600,20650,20650,20600,3813
|
|
20240618,104400,20173015500,20650,20600,20650,20550,2439
|
|
20240618,104300,20122773450,20600,20600,20650,20550,1765
|
|
20240618,104200,20086429550,20600,20600,20650,20550,16132
|
|
20240618,104100,19754586500,20600,20650,20650,20600,3769
|
|
20240618,104000,19676900600,20650,20750,20750,20600,7664
|
|
20240618,103900,19518606300,20650,20750,20750,20650,3212
|
|
20240618,103800,19452099600,20700,20700,20750,20650,2748
|
|
20240618,103700,19395215250,20750,20650,20750,20650,4466
|
|
20240618,103600,19302874500,20700,20800,20800,20650,16621
|
|
20240618,103500,18958653700,20800,20850,20850,20800,9893
|
|
20240618,103400,18752713850,20850,20900,20950,20850,7282
|
|
20240618,103300,18600531900,20900,20950,20950,20900,1300
|
|
20240618,103200,18573356350,20900,20950,21000,20900,2259
|
|
20240618,103100,18526099600,20950,20950,21000,20900,1999
|
|
20240618,103000,18484267750,20950,20950,20950,20900,965
|
|
20240618,102900,18464067700,20900,20950,20950,20900,1281
|
|
20240618,102800,18437236700,20950,21000,21050,20950,1435
|
|
20240618,102700,18407104050,21050,21050,21100,21000,873
|
|
20240618,102600,18388739650,21050,21050,21050,21000,1503
|
|
20240618,102500,18357145350,21050,20950,21050,20900,1295
|
|
20240618,102400,18329968950,20900,20950,20950,20900,1118
|
|
20240618,102300,18306572500,20950,20900,20950,20900,730
|
|
20240618,102200,18291309400,20900,21050,21050,20900,2769
|
|
20240618,102100,18233326250,20950,20950,21050,20950,2343
|
|
20240618,102000,18184154600,20950,20950,21000,20900,2836
|
|
20240618,101900,18124766200,20900,20950,21000,20900,1270
|
|
20240618,101800,18098166650,20950,20900,20950,20900,943
|
|
20240618,101700,18078432350,20900,20950,20950,20900,1547
|
|
20240618,101600,18046061750,20950,20950,20950,20900,1359
|
|
20240618,101500,18017619950,20950,20950,21000,20900,1855
|
|
20240618,101400,17978755150,20900,21050,21050,20900,2415
|
|
20240618,101300,17928140300,21000,21000,21050,20950,1043
|
|
20240618,101200,17906255450,21000,20950,21000,20900,2263
|
|
20240618,101100,17858826150,20950,20950,21000,20900,2580
|
|
20240618,101000,17804814500,20900,21000,21050,20900,8451
|
|
20240618,100900,17627551050,21050,21000,21050,21000,1413
|
|
20240618,100800,17597870850,21000,21050,21050,21000,743
|
|
20240618,100700,17582256450,21000,21000,21050,21000,2250
|
|
20240618,100600,17534923550,21000,21050,21100,21000,4239
|
|
20240618,100500,17445696950,21050,21050,21100,21000,2244
|
|
20240618,100400,17398475050,21050,21150,21150,21050,1611
|
|
20240618,100300,17364524800,21100,21150,21150,21100,2876
|
|
20240618,100200,17303823300,21100,21150,21150,21100,1935
|
|
20240618,100100,17262915850,21150,21150,21200,21100,2694
|
|
20240618,100000,17205950850,21200,21200,21200,21150,3757
|
|
20240618,095900,17126362900,21200,21150,21200,21100,4267
|
|
20240618,095800,17036216600,21150,20900,21150,20900,3082
|
|
20240618,095700,16971357400,20900,20950,21000,20900,4359
|
|
20240618,095600,16880036550,20950,21050,21050,20950,2410
|
|
20240618,095500,16829516650,21050,20950,21050,20950,2058
|
|
20240618,095400,16786378100,20950,20950,21000,20900,3890
|
|
20240618,095300,16705005450,20950,21050,21150,20950,6648
|
|
20240618,095200,16565086150,21050,21000,21050,20950,3555
|
|
20240618,095100,16490465350,21000,21050,21050,20950,2985
|
|
20240618,095000,16427776750,21050,21100,21100,21000,2689
|
|
20240618,094900,16371122700,21050,20950,21100,20900,3255
|
|
20240618,094800,16302785100,20950,21000,21050,20900,19471
|
|
20240618,094700,15895081750,21000,21050,21050,20950,9893
|
|
20240618,094600,15687559800,21000,21050,21050,20950,7820
|
|
20240618,094500,15523339600,21000,21200,21250,21000,40820
|
|
20240618,094400,14662730400,21250,21200,21300,21200,1416
|
|
20240618,094300,14632673100,21250,21250,21300,21200,5364
|
|
20240618,094200,14518789500,21250,21300,21400,21250,5636
|
|
20240618,094100,14398647800,21350,21350,21350,21250,3268
|
|
20240618,094000,14329014400,21350,21450,21450,21350,4083
|
|
20240618,093900,14241743550,21450,21400,21450,21350,1765
|
|
20240618,093800,14203980500,21400,21300,21400,21300,2535
|
|
20240618,093700,14149828850,21300,21250,21350,21250,2329
|
|
20240618,093600,14100240000,21250,21300,21300,21250,1400
|
|
20240618,093500,14070443000,21250,21250,21300,21250,3059
|
|
20240618,093400,14005370200,21250,21300,21350,21250,1886
|
|
20240618,093300,13965232650,21350,21300,21400,21250,3746
|
|
20240618,093200,13885321300,21200,21250,21250,21150,9571
|
|
20240618,093100,13682474250,21200,21300,21350,21200,6104
|
|
20240618,093000,13552835900,21300,21250,21350,21250,3799
|
|
20240618,092900,13471942450,21250,21300,21350,21250,2132
|
|
20240618,092800,13426579700,21300,21300,21350,21300,2255
|
|
20240618,092700,13378515150,21350,21300,21350,21300,1690
|
|
20240618,092600,13342477550,21300,21300,21400,21250,4849
|
|
20240618,092500,13239067100,21250,21250,21300,21150,14459
|
|
20240618,092400,12932313950,21200,21350,21400,21200,11824
|
|
20240618,092300,12680820350,21350,21400,21400,21350,8927
|
|
20240618,092200,12490070350,21400,21450,21550,21400,7751
|
|
20240618,092100,12323955050,21450,21650,21750,21450,12838
|
|
20240618,092000,12046688950,21650,21750,21800,21650,15227
|
|
20240618,091900,11715817950,21800,21750,21850,21700,15215
|
|
20240618,091800,11384095550,21750,21550,21750,21550,14025
|
|
20240618,091700,11080027850,21550,21450,21600,21400,6207
|
|
20240618,091600,10946627200,21450,21350,21450,21350,2713
|
|
20240618,091500,10888604600,21350,21500,21550,21350,5523
|
|
20240618,091400,10770285300,21500,21400,21600,21400,9975
|
|
20240618,091300,10555889950,21400,21350,21500,21350,10229
|
|
20240618,091200,10336803900,21350,21500,21500,21250,26283
|
|
20240618,091100,9775089300,21500,21500,21550,21450,14291
|
|
20240618,091000,9468257000,21450,21700,21700,21450,21714
|
|
20240618,090900,9000506050,21700,21550,21800,21550,11242
|
|
20240618,090800,8757288550,21600,21800,21800,21550,19151
|
|
20240618,090700,8342386150,21750,21900,21900,21750,12596
|
|
20240618,090600,8067288900,21900,21650,21900,21600,19151
|
|
20240618,090500,7651325500,21600,21750,21800,21500,28064
|
|
20240618,090400,7045483950,21750,21950,22050,21650,33815
|
|
20240618,090300,6305248300,22000,21750,22000,21650,27981
|
|
20240618,090200,5694947250,21800,22000,22050,21750,46107
|
|
20240618,090100,4685140350,21950,21900,22150,21900,54150
|
|
20240618,090000,3492280750,21900,22200,22200,21850,157712
|