647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,194300,43919912700,23350,23350,23350,23350,0
|
|
20240618,194200,43919912700,23350,23350,23350,23350,0
|
|
20240618,194100,43919912700,23350,23350,23350,23350,0
|
|
20240618,194000,43919912700,23350,23350,23350,23350,0
|
|
20240618,193900,43919912700,23350,23350,23350,23350,0
|
|
20240618,193800,43919912700,23350,23350,23350,23350,0
|
|
20240618,193700,43919912700,23350,23350,23350,23350,0
|
|
20240618,193600,43919912700,23350,23350,23350,23350,0
|
|
20240618,193500,43919912700,23350,23350,23350,23350,0
|
|
20240618,193400,43919912700,23350,23350,23350,23350,0
|
|
20240618,193300,43919912700,23350,23350,23350,23350,0
|
|
20240618,193200,43919912700,23350,23350,23350,23350,0
|
|
20240618,193100,43919912700,23350,23350,23350,23350,0
|
|
20240618,193000,43919912700,23350,23350,23350,23350,0
|
|
20240618,192900,43919912700,23350,23350,23350,23350,0
|
|
20240618,192800,43919912700,23350,23350,23350,23350,0
|
|
20240618,192700,43919912700,23350,23350,23350,23350,0
|
|
20240618,192600,43919912700,23350,23350,23350,23350,0
|
|
20240618,192500,43919912700,23350,23350,23350,23350,0
|
|
20240618,192400,43919912700,23350,23350,23350,23350,0
|
|
20240618,192300,43919912700,23350,23350,23350,23350,0
|
|
20240618,192200,43919912700,23350,23350,23350,23350,0
|
|
20240618,192100,43919912700,23350,23350,23350,23350,0
|
|
20240618,192000,43919912700,23350,23350,23350,23350,0
|
|
20240618,191900,43919912700,23350,23350,23350,23350,0
|
|
20240618,191800,43919912700,23350,23350,23350,23350,0
|
|
20240618,191700,43919912700,23350,23350,23350,23350,0
|
|
20240618,191600,43919912700,23350,23350,23350,23350,0
|
|
20240618,191500,43919912700,23350,23350,23350,23350,0
|
|
20240618,191400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,191300,43919912700,23350,23350,23350,23350,0
|
|
20240618,191200,43919912700,23350,23350,23350,23350,0
|
|
20240618,191100,43919912700,23350,23350,23350,23350,0
|
|
20240618,191000,43919912700,23350,23350,23350,23350,0
|
|
20240618,190900,43919912700,23350,23350,23350,23350,0
|
|
20240618,190800,43919912700,23350,23350,23350,23350,0
|
|
20240618,190700,43919912700,23350,23350,23350,23350,0
|
|
20240618,190600,43919912700,23350,23350,23350,23350,0
|
|
20240618,190500,43919912700,23350,23350,23350,23350,0
|
|
20240618,190400,43919912700,23350,23350,23350,23350,0
|
|
20240618,190300,43919912700,23350,23350,23350,23350,0
|
|
20240618,190200,43919912700,23350,23350,23350,23350,0
|
|
20240618,190100,43919912700,23350,23350,23350,23350,0
|
|
20240618,190000,43919912700,23350,23350,23350,23350,0
|
|
20240618,185900,43919912700,23350,23350,23350,23350,0
|
|
20240618,185800,43919912700,23350,23350,23350,23350,0
|
|
20240618,185700,43919912700,23350,23350,23350,23350,0
|
|
20240618,185600,43919912700,23350,23350,23350,23350,0
|
|
20240618,185500,43919912700,23350,23350,23350,23350,0
|
|
20240618,185400,43919912700,23350,23350,23350,23350,0
|
|
20240618,185300,43919912700,23350,23350,23350,23350,0
|
|
20240618,185200,43919912700,23350,23350,23350,23350,0
|
|
20240618,185100,43919912700,23350,23350,23350,23350,0
|
|
20240618,185000,43919912700,23350,23350,23350,23350,0
|
|
20240618,184900,43919912700,23350,23350,23350,23350,0
|
|
20240618,184800,43919912700,23350,23350,23350,23350,0
|
|
20240618,184700,43919912700,23350,23350,23350,23350,0
|
|
20240618,184600,43919912700,23350,23350,23350,23350,0
|
|
20240618,184500,43919912700,23350,23350,23350,23350,0
|
|
20240618,184400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,184300,43919912700,23350,23350,23350,23350,0
|
|
20240618,184200,43919912700,23350,23350,23350,23350,0
|
|
20240618,184100,43919912700,23350,23350,23350,23350,0
|
|
20240618,184000,43919912700,23350,23350,23350,23350,0
|
|
20240618,183900,43919912700,23350,23350,23350,23350,0
|
|
20240618,183800,43919912700,23350,23350,23350,23350,0
|
|
20240618,183700,43919912700,23350,23350,23350,23350,0
|
|
20240618,183600,43919912700,23350,23350,23350,23350,0
|
|
20240618,183500,43919912700,23350,23350,23350,23350,0
|
|
20240618,183400,43919912700,23350,23350,23350,23350,0
|
|
20240618,183300,43919912700,23350,23350,23350,23350,0
|
|
20240618,183200,43919912700,23350,23350,23350,23350,0
|
|
20240618,183100,43919912700,23350,23350,23350,23350,0
|
|
20240618,183000,43919912700,23350,23350,23350,23350,0
|
|
20240618,182900,43919912700,23350,23350,23350,23350,0
|
|
20240618,182800,43919912700,23350,23350,23350,23350,0
|
|
20240618,182700,43919912700,23350,23350,23350,23350,0
|
|
20240618,182600,43919912700,23350,23350,23350,23350,0
|
|
20240618,182500,43919912700,23350,23350,23350,23350,0
|
|
20240618,182400,43919912700,23350,23350,23350,23350,0
|
|
20240618,182300,43919912700,23350,23350,23350,23350,0
|
|
20240618,182200,43919912700,23350,23350,23350,23350,0
|
|
20240618,182100,43919912700,23350,23350,23350,23350,0
|
|
20240618,182000,43919912700,23350,23350,23350,23350,0
|
|
20240618,181900,43919912700,23350,23350,23350,23350,0
|
|
20240618,181800,43919912700,23350,23350,23350,23350,0
|
|
20240618,181700,43919912700,23350,23350,23350,23350,0
|
|
20240618,181600,43919912700,23350,23350,23350,23350,0
|
|
20240618,181500,43919912700,23350,23350,23350,23350,0
|
|
20240618,181400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,181300,43919912700,23350,23350,23350,23350,0
|
|
20240618,181200,43919912700,23350,23350,23350,23350,0
|
|
20240618,181100,43919912700,23350,23350,23350,23350,0
|
|
20240618,181000,43919912700,23350,23350,23350,23350,0
|
|
20240618,180900,43919912700,23350,23350,23350,23350,0
|
|
20240618,180800,43919912700,23350,23350,23350,23350,0
|
|
20240618,180700,43919912700,23350,23350,23350,23350,0
|
|
20240618,180600,43919912700,23350,23350,23350,23350,0
|
|
20240618,180500,43919912700,23350,23350,23350,23350,0
|
|
20240618,180400,43919912700,23350,23350,23350,23350,0
|
|
20240618,180300,43919912700,23350,23350,23350,23350,0
|
|
20240618,180200,43919912700,23350,23350,23350,23350,0
|
|
20240618,180100,43919912700,23350,23350,23350,23350,0
|
|
20240618,180000,43919912700,23350,23350,23350,23350,0
|
|
20240618,175900,43919912700,23350,23350,23350,23350,0
|
|
20240618,175800,43919912700,23350,23350,23350,23350,0
|
|
20240618,175700,43919912700,23350,23350,23350,23350,0
|
|
20240618,175600,43919912700,23350,23350,23350,23350,0
|
|
20240618,175500,43919912700,23350,23350,23350,23350,0
|
|
20240618,175400,43919912700,23350,23350,23350,23350,0
|
|
20240618,175300,43919912700,23350,23350,23350,23350,0
|
|
20240618,175200,43919912700,23350,23350,23350,23350,0
|
|
20240618,175100,43919912700,23350,23350,23350,23350,0
|
|
20240618,175000,43919912700,23350,23350,23350,23350,0
|
|
20240618,174900,43919912700,23350,23350,23350,23350,0
|
|
20240618,174800,43919912700,23350,23350,23350,23350,0
|
|
20240618,174700,43919912700,23350,23350,23350,23350,0
|
|
20240618,174600,43919912700,23350,23350,23350,23350,0
|
|
20240618,174500,43919912700,23350,23350,23350,23350,0
|
|
20240618,174400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,174300,43919912700,23350,23350,23350,23350,0
|
|
20240618,174200,43919912700,23350,23350,23350,23350,0
|
|
20240618,174100,43919912700,23350,23350,23350,23350,0
|
|
20240618,174000,43919912700,23350,23350,23350,23350,0
|
|
20240618,173900,43919912700,23350,23350,23350,23350,0
|
|
20240618,173800,43919912700,23350,23350,23350,23350,0
|
|
20240618,173700,43919912700,23350,23350,23350,23350,0
|
|
20240618,173600,43919912700,23350,23350,23350,23350,0
|
|
20240618,173500,43919912700,23350,23350,23350,23350,0
|
|
20240618,173400,43919912700,23350,23350,23350,23350,0
|
|
20240618,173300,43919912700,23350,23350,23350,23350,0
|
|
20240618,173200,43919912700,23350,23350,23350,23350,0
|
|
20240618,173100,43919912700,23350,23350,23350,23350,0
|
|
20240618,173000,43919912700,23350,23350,23350,23350,0
|
|
20240618,172900,43919912700,23350,23350,23350,23350,0
|
|
20240618,172800,43919912700,23350,23350,23350,23350,0
|
|
20240618,172700,43919912700,23350,23350,23350,23350,0
|
|
20240618,172600,43919912700,23350,23350,23350,23350,0
|
|
20240618,172500,43919912700,23350,23350,23350,23350,0
|
|
20240618,172400,43919912700,23350,23350,23350,23350,0
|
|
20240618,172300,43919912700,23350,23350,23350,23350,0
|
|
20240618,172200,43919912700,23350,23350,23350,23350,0
|
|
20240618,172100,43919912700,23350,23350,23350,23350,0
|
|
20240618,172000,43919912700,23350,23350,23350,23350,0
|
|
20240618,171900,43919912700,23350,23350,23350,23350,0
|
|
20240618,171800,43919912700,23350,23350,23350,23350,0
|
|
20240618,171700,43919912700,23350,23350,23350,23350,0
|
|
20240618,171600,43919912700,23350,23350,23350,23350,0
|
|
20240618,171500,43919912700,23350,23350,23350,23350,0
|
|
20240618,171400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,171300,43919912700,23350,23350,23350,23350,0
|
|
20240618,171200,43919912700,23350,23350,23350,23350,0
|
|
20240618,171100,43919912700,23350,23350,23350,23350,0
|
|
20240618,171000,43919912700,23350,23350,23350,23350,0
|
|
20240618,170900,43919912700,23350,23350,23350,23350,0
|
|
20240618,170800,43919912700,23350,23350,23350,23350,0
|
|
20240618,170700,43919912700,23350,23350,23350,23350,0
|
|
20240618,170600,43919912700,23350,23350,23350,23350,0
|
|
20240618,170500,43919912700,23350,23350,23350,23350,0
|
|
20240618,170400,43919912700,23350,23350,23350,23350,0
|
|
20240618,170300,43919912700,23350,23350,23350,23350,0
|
|
20240618,170200,43919912700,23350,23350,23350,23350,0
|
|
20240618,170100,43919912700,23350,23350,23350,23350,0
|
|
20240618,170000,43919912700,23350,23350,23350,23350,0
|
|
20240618,165900,43919912700,23350,23350,23350,23350,0
|
|
20240618,165800,43919912700,23350,23350,23350,23350,0
|
|
20240618,165700,43919912700,23350,23350,23350,23350,0
|
|
20240618,165600,43919912700,23350,23350,23350,23350,0
|
|
20240618,165500,43919912700,23350,23350,23350,23350,0
|
|
20240618,165400,43919912700,23350,23350,23350,23350,0
|
|
20240618,165300,43919912700,23350,23350,23350,23350,0
|
|
20240618,165200,43919912700,23350,23350,23350,23350,0
|
|
20240618,165100,43919912700,23350,23350,23350,23350,0
|
|
20240618,165000,43919912700,23350,23350,23350,23350,0
|
|
20240618,164900,43919912700,23350,23350,23350,23350,0
|
|
20240618,164800,43919912700,23350,23350,23350,23350,0
|
|
20240618,164700,43919912700,23350,23350,23350,23350,0
|
|
20240618,164600,43919912700,23350,23350,23350,23350,0
|
|
20240618,164500,43919912700,23350,23350,23350,23350,0
|
|
20240618,164400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,164300,43919912700,23350,23350,23350,23350,0
|
|
20240618,164200,43919912700,23350,23350,23350,23350,0
|
|
20240618,164100,43919912700,23350,23350,23350,23350,0
|
|
20240618,164000,43919912700,23350,23350,23350,23350,0
|
|
20240618,163900,43919912700,23350,23350,23350,23350,0
|
|
20240618,163800,43919912700,23350,23350,23350,23350,0
|
|
20240618,163700,43919912700,23350,23350,23350,23350,0
|
|
20240618,163600,43919912700,23350,23350,23350,23350,0
|
|
20240618,163500,43919912700,23350,23350,23350,23350,0
|
|
20240618,163400,43919912700,23350,23350,23350,23350,0
|
|
20240618,163300,43919912700,23350,23350,23350,23350,0
|
|
20240618,163200,43919912700,23350,23350,23350,23350,0
|
|
20240618,163100,43919912700,23350,23350,23350,23350,0
|
|
20240618,163000,43919912700,23350,23350,23350,23350,0
|
|
20240618,162900,43919912700,23350,23350,23350,23350,0
|
|
20240618,162800,43919912700,23350,23350,23350,23350,0
|
|
20240618,162700,43919912700,23350,23350,23350,23350,0
|
|
20240618,162600,43919912700,23350,23350,23350,23350,0
|
|
20240618,162500,43919912700,23350,23350,23350,23350,0
|
|
20240618,162400,43919912700,23350,23350,23350,23350,0
|
|
20240618,162300,43919912700,23350,23350,23350,23350,0
|
|
20240618,162200,43919912700,23350,23350,23350,23350,0
|
|
20240618,162100,43919912700,23350,23350,23350,23350,0
|
|
20240618,162000,43919912700,23350,23350,23350,23350,0
|
|
20240618,161900,43919912700,23350,23350,23350,23350,0
|
|
20240618,161800,43919912700,23350,23350,23350,23350,0
|
|
20240618,161700,43919912700,23350,23350,23350,23350,0
|
|
20240618,161600,43919912700,23350,23350,23350,23350,0
|
|
20240618,161500,43919912700,23350,23350,23350,23350,0
|
|
20240618,161400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,161300,43919912700,23350,23350,23350,23350,0
|
|
20240618,161200,43919912700,23350,23350,23350,23350,0
|
|
20240618,161100,43919912700,23350,23350,23350,23350,0
|
|
20240618,161000,43919912700,23350,23350,23350,23350,0
|
|
20240618,160900,43919912700,23350,23350,23350,23350,0
|
|
20240618,160800,43919912700,23350,23350,23350,23350,0
|
|
20240618,160700,43919912700,23350,23350,23350,23350,0
|
|
20240618,160600,43919912700,23350,23350,23350,23350,0
|
|
20240618,160500,43919912700,23350,23350,23350,23350,0
|
|
20240618,160400,43919912700,23350,23350,23350,23350,0
|
|
20240618,160300,43919912700,23350,23350,23350,23350,0
|
|
20240618,160200,43919912700,23350,23350,23350,23350,0
|
|
20240618,160100,43919912700,23350,23350,23350,23350,0
|
|
20240618,160000,43919912700,23350,23350,23350,23350,0
|
|
20240618,155900,43919912700,23350,23350,23350,23350,0
|
|
20240618,155800,43919912700,23350,23350,23350,23350,0
|
|
20240618,155700,43919912700,23350,23350,23350,23350,0
|
|
20240618,155600,43919912700,23350,23350,23350,23350,0
|
|
20240618,155500,43919912700,23350,23350,23350,23350,0
|
|
20240618,155400,43919912700,23350,23350,23350,23350,0
|
|
20240618,155300,43919912700,23350,23350,23350,23350,0
|
|
20240618,155200,43919912700,23350,23350,23350,23350,0
|
|
20240618,155100,43919912700,23350,23350,23350,23350,0
|
|
20240618,155000,43919912700,23350,23350,23350,23350,0
|
|
20240618,154900,43919912700,23350,23350,23350,23350,0
|
|
20240618,154800,43919912700,23350,23350,23350,23350,0
|
|
20240618,154700,43919912700,23350,23350,23350,23350,0
|
|
20240618,154600,43919912700,23350,23350,23350,23350,0
|
|
20240618,154500,43919912700,23350,23350,23350,23350,0
|
|
20240618,154400,43919912700,23350,23350,23350,23350,53883
|
|
20240618,154300,43919912700,23350,23350,23350,23350,0
|
|
20240618,154200,43919912700,23350,23350,23350,23350,0
|
|
20240618,154100,43919912700,23350,23350,23350,23350,0
|
|
20240618,154000,43919912700,23350,23350,23350,23350,0
|
|
20240618,153900,43919912700,23350,23350,23350,23350,0
|
|
20240618,153800,43919912700,23350,23350,23350,23350,0
|
|
20240618,153700,43919912700,23350,23350,23350,23350,0
|
|
20240618,153600,43919912700,23350,23350,23350,23350,0
|
|
20240618,153500,43919912700,23350,23350,23350,23350,0
|
|
20240618,153400,43919912700,23350,23350,23350,23350,0
|
|
20240618,153300,43919912700,23350,23350,23350,23350,0
|
|
20240618,153200,43919912700,23350,23350,23350,23350,0
|
|
20240618,153100,43919912700,23350,23350,23350,23350,0
|
|
20240618,153000,43919912700,23350,23350,23350,23350,53883
|
|
20240618,152900,42661744650,23300,23300,23300,23300,0
|
|
20240618,152800,42661744650,23300,23300,23300,23300,0
|
|
20240618,152700,42661744650,23300,23300,23300,23300,0
|
|
20240618,152600,42661744650,23300,23300,23300,23300,0
|
|
20240618,152500,42661744650,23300,23300,23300,23300,0
|
|
20240618,152400,42661744650,23300,23300,23300,23300,0
|
|
20240618,152300,42661744650,23300,23300,23300,23300,0
|
|
20240618,152200,42661744650,23300,23300,23300,23300,0
|
|
20240618,152100,42661744650,23300,23300,23300,23300,0
|
|
20240618,152000,42661744650,23300,23300,23300,23300,0
|
|
20240618,151900,42661744650,23300,23300,23300,23250,12011
|
|
20240618,151800,42382061350,23250,23250,23300,23200,5934
|
|
20240618,151700,42244060300,23250,23250,23250,23200,6891
|
|
20240618,151600,42083976650,23250,23250,23250,23200,3765
|
|
20240618,151500,41996484300,23250,23200,23250,23200,4179
|
|
20240618,151400,41899340300,23250,23200,23250,23150,2787
|
|
20240618,151300,41834659300,23200,23200,23250,23150,4223
|
|
20240618,151200,41736684200,23250,23250,23250,23200,2073
|
|
20240618,151100,41688507000,23200,23200,23250,23200,5448
|
|
20240618,151000,41562074700,23200,23200,23250,23200,2959
|
|
20240618,150900,41493392500,23200,23200,23250,23200,1733
|
|
20240618,150800,41453134500,23200,23250,23250,23200,2703
|
|
20240618,150700,41390374250,23250,23250,23250,23200,1259
|
|
20240618,150600,41361112650,23250,23250,23250,23200,3330
|
|
20240618,150500,41283690400,23250,23250,23300,23200,3804
|
|
20240618,150400,41195226600,23250,23250,23300,23250,3925
|
|
20240618,150300,41103946900,23300,23250,23300,23250,5501
|
|
20240618,150200,40975774200,23250,23250,23300,23250,3345
|
|
20240618,150100,40897967550,23250,23250,23250,23200,7748
|
|
20240618,150000,40717871200,23200,23200,23250,23200,1512
|
|
20240618,145900,40682729950,23200,23150,23250,23150,6325
|
|
20240618,145800,40535972350,23150,23150,23200,23150,1563
|
|
20240618,145700,40499749150,23200,23200,23200,23150,701
|
|
20240618,145600,40483490150,23150,23150,23200,23150,4002
|
|
20240618,145500,40390675650,23150,23200,23250,23150,3296
|
|
20240618,145400,40314179550,23200,23200,23250,23200,3665
|
|
20240618,145300,40229126750,23200,23150,23250,23150,4895
|
|
20240618,145200,40115563950,23200,23200,23200,23150,865
|
|
20240618,145100,40095524250,23150,23200,23200,23150,731
|
|
20240618,145000,40078568200,23200,23150,23200,23100,1387
|
|
20240618,144900,40046463400,23150,23100,23200,23100,539
|
|
20240618,144800,40033982850,23100,23150,23150,23100,1527
|
|
20240618,144700,39998645100,23100,23050,23150,23050,2769
|
|
20240618,144600,39934694900,23100,23050,23100,23000,1038
|
|
20240618,144500,39910763600,23050,23100,23100,23050,1001
|
|
20240618,144400,39887676250,23050,23100,23100,23050,1909
|
|
20240618,144300,39843644200,23100,23100,23100,23050,655
|
|
20240618,144200,39828531950,23050,23050,23100,23050,1399
|
|
20240618,144100,39796268450,23100,23050,23100,23050,1864
|
|
20240618,144000,39753293400,23100,23100,23100,23050,194
|
|
20240618,143900,39748815850,23050,23050,23100,23050,3837
|
|
20240618,143800,39660264850,23050,23100,23100,23050,1197
|
|
20240618,143700,39632661050,23050,23050,23100,23050,950
|
|
20240618,143600,39610739500,23100,23050,23100,23050,1418
|
|
20240618,143500,39578033700,23050,23100,23150,23050,488
|
|
20240618,143400,39566770350,23050,23100,23150,23050,3749
|
|
20240618,143300,39480161600,23100,23200,23200,23100,3453
|
|
20240618,143200,39400210200,23150,23150,23200,23150,1641
|
|
20240618,143100,39362211800,23200,23150,23200,23150,1277
|
|
20240618,143000,39332633950,23200,23150,23200,23150,926
|
|
20240618,142900,39311182700,23150,23100,23250,23050,5714
|
|
20240618,142800,39178716500,23150,23150,23200,23050,1080
|
|
20240618,142700,39153747950,23100,23100,23150,23100,1356
|
|
20240618,142600,39122372350,23100,23050,23200,23050,5548
|
|
20240618,142500,38993964250,23050,23050,23100,23000,2378
|
|
20240618,142400,38939144600,23000,23000,23050,23000,878
|
|
20240618,142300,38918944500,23050,23000,23050,23000,601
|
|
20240618,142200,38905110000,23050,23000,23050,23000,2708
|
|
20240618,142100,38842810100,22950,23000,23050,22950,810
|
|
20240618,142000,38824177700,23000,22950,23000,22950,4954
|
|
20240618,141900,38710338600,22950,22950,23000,22950,2520
|
|
20240618,141800,38652479050,22950,22950,23000,22900,2448
|
|
20240618,141700,38596309250,22950,22900,23000,22900,795
|
|
20240618,141600,38578069200,23000,23000,23000,22900,7779
|
|
20240618,141500,38399536050,23000,23000,23050,22950,1571
|
|
20240618,141400,38363422600,23000,23000,23050,22950,806
|
|
20240618,141300,38344881350,23000,23000,23000,22950,1396
|
|
20240618,141200,38312773400,23050,23050,23050,23000,4735
|
|
20240618,141100,38203861250,23050,23050,23100,23050,2128
|
|
20240618,141000,38154799200,23100,23050,23100,23000,197
|
|
20240618,140900,38150256950,23050,23050,23050,23000,1698
|
|
20240618,140800,38111124700,23050,23050,23100,23050,1035
|
|
20240618,140700,38087262400,23050,23100,23100,23050,249
|
|
20240618,140600,38081516500,23100,23100,23150,23100,2054
|
|
20240618,140500,38034049900,23100,23050,23150,23000,5437
|
|
20240618,140400,37908716800,23000,23050,23050,23000,722
|
|
20240618,140300,37892104600,23000,23000,23050,23000,699
|
|
20240618,140200,37876017250,23050,23000,23050,22950,5782
|
|
20240618,140100,37742967600,23000,23000,23050,22950,3555
|
|
20240618,140000,37661208400,23000,23000,23050,23000,2372
|
|
20240618,135900,37606649700,23050,23000,23050,23000,2582
|
|
20240618,135800,37547257750,23050,23000,23050,22950,5511
|
|
20240618,135700,37420619400,23000,23000,23050,22950,19739
|
|
20240618,135600,36966627900,23050,23050,23100,23000,2188
|
|
20240618,135500,36916188950,23000,23050,23050,23000,2152
|
|
20240618,135400,36866602400,23000,23100,23100,23000,18425
|
|
20240618,135300,36441917750,23050,23100,23150,23050,1183
|
|
20240618,135200,36414596850,23150,23100,23150,23100,1049
|
|
20240618,135100,36390334100,23100,23100,23150,23100,452
|
|
20240618,135000,36379884400,23150,23100,23150,23050,2314
|
|
20240618,134900,36326431150,23100,23100,23150,23050,3986
|
|
20240618,134800,36234410800,23100,23100,23150,23100,4327
|
|
20240618,134700,36134436800,23150,23150,23150,23100,3056
|
|
20240618,134600,36063837700,23150,23150,23200,23100,4377
|
|
20240618,134500,35962613300,23150,23200,23200,23150,2693
|
|
20240618,134400,35900268250,23150,23150,23200,23150,4826
|
|
20240618,134300,35788541350,23200,23250,23250,23150,2431
|
|
20240618,134200,35732134950,23200,23200,23250,23200,1541
|
|
20240618,134100,35696381250,23200,23200,23250,23200,2372
|
|
20240618,134000,35641343800,23200,23250,23250,23200,1324
|
|
20240618,133900,35610622550,23250,23200,23250,23200,1263
|
|
20240618,133800,35581267350,23200,23200,23250,23200,143
|
|
20240618,133700,35577949550,23250,23250,23250,23200,177
|
|
20240618,133600,35573834800,23250,23250,23250,23150,944
|
|
20240618,133500,35551929950,23250,23150,23250,23150,6857
|
|
20240618,133400,35392846100,23200,23150,23200,23150,664
|
|
20240618,133300,35377457750,23150,23200,23250,23150,2233
|
|
20240618,133200,35325651800,23200,23200,23250,23200,912
|
|
20240618,133100,35304474100,23200,23200,23250,23200,128
|
|
20240618,133000,35301503100,23250,23200,23250,23200,587
|
|
20240618,132900,35287865700,23200,23150,23250,23100,7122
|
|
20240618,132800,35122868650,23150,23150,23200,23150,5339
|
|
20240618,132700,34999248150,23150,23200,23200,23150,354
|
|
20240618,132600,34991046900,23200,23150,23200,23150,937
|
|
20240618,132500,34969323800,23200,23250,23250,23200,6760
|
|
20240618,132400,34812486550,23250,23250,23250,23200,2423
|
|
20240618,132300,34756197200,23250,23250,23250,23200,370
|
|
20240618,132200,34747594750,23250,23250,23250,23200,2978
|
|
20240618,132100,34678359550,23250,23200,23250,23200,251
|
|
20240618,132000,34672524950,23250,23250,23250,23200,595
|
|
20240618,131900,34658705800,23250,23250,23250,23200,1870
|
|
20240618,131800,34615228800,23250,23250,23250,23200,3537
|
|
20240618,131700,34532998700,23250,23250,23250,23150,548
|
|
20240618,131600,34520275850,23200,23150,23250,23150,5333
|
|
20240618,131500,34396602200,23150,23200,23200,23150,254
|
|
20240618,131400,34390713850,23200,23150,23200,23150,933
|
|
20240618,131300,34369108300,23200,23150,23200,23150,138
|
|
20240618,131200,34365911600,23200,23150,23200,23150,241
|
|
20240618,131100,34360327200,23150,23100,23200,23100,4293
|
|
20240618,131000,34260952550,23100,23100,23150,23100,663
|
|
20240618,130900,34245620000,23150,23150,23150,23100,383
|
|
20240618,130800,34236765050,23100,23150,23200,23100,3498
|
|
20240618,130700,34155781550,23150,23200,23200,23150,1567
|
|
20240618,130600,34119490450,23150,23150,23200,23150,1363
|
|
20240618,130500,34087907200,23200,23150,23200,23150,1070
|
|
20240618,130400,34063131450,23150,23150,23250,23150,231
|
|
20240618,130300,34057780450,23150,23250,23300,23150,1268
|
|
20240618,130200,34028319550,23250,23200,23250,23150,2654
|
|
20240618,130100,33966688950,23200,23200,23250,23100,13270
|
|
20240618,130000,33659310250,23200,23250,23250,23200,1580
|
|
20240618,125900,33622645450,23250,23200,23250,23200,1346
|
|
20240618,125800,33591388750,23200,23250,23300,23200,2011
|
|
20240618,125700,33544707250,23250,23250,23300,23200,3227
|
|
20240618,125600,33469677700,23250,23250,23350,23250,1582
|
|
20240618,125500,33432871550,23300,23300,23300,23250,4002
|
|
20240618,125400,33339739200,23300,23250,23300,23250,688
|
|
20240618,125300,33323722800,23300,23300,23300,23250,569
|
|
20240618,125200,33310470600,23300,23300,23350,23250,1628
|
|
20240618,125100,33272542600,23300,23300,23300,23250,359
|
|
20240618,125000,33264181650,23250,23300,23300,23250,592
|
|
20240618,124900,33250396500,23300,23250,23300,23250,3127
|
|
20240618,124800,33177676000,23250,23300,23350,23250,1243
|
|
20240618,124700,33148708850,23350,23300,23350,23300,664
|
|
20240618,124600,33133218350,23300,23300,23350,23300,575
|
|
20240618,124500,33119809050,23350,23300,23350,23300,1508
|
|
20240618,124400,33084621900,23350,23350,23350,23300,872
|
|
20240618,124300,33064281600,23350,23350,23350,23300,9299
|
|
20240618,124200,32847528400,23300,23300,23350,23300,3135
|
|
20240618,124100,32774475900,23300,23350,23350,23300,745
|
|
20240618,124000,32757095150,23300,23350,23350,23300,541
|
|
20240618,123900,32744476150,23350,23350,23350,23300,1338
|
|
20240618,123800,32713281300,23350,23350,23350,23300,1056
|
|
20240618,123700,32688632050,23300,23350,23350,23300,916
|
|
20240618,123600,32667262050,23350,23300,23350,23300,1849
|
|
20240618,123500,32624093750,23300,23350,23400,23300,1321
|
|
20240618,123400,32593220200,23350,23350,23400,23350,1450
|
|
20240618,123300,32559347850,23350,23350,23400,23350,608
|
|
20240618,123200,32545136050,23350,23350,23400,23350,2238
|
|
20240618,123100,32492851300,23350,23350,23400,23300,1017
|
|
20240618,123000,32469102400,23350,23350,23350,23350,265
|
|
20240618,122900,32462914650,23300,23300,23350,23300,753
|
|
20240618,122800,32445337100,23300,23350,23350,23300,1242
|
|
20240618,122700,32416369450,23350,23300,23350,23300,557
|
|
20240618,122600,32403364200,23350,23350,23400,23300,553
|
|
20240618,122500,32390444150,23300,23300,23350,23300,1562
|
|
20240618,122400,32353982100,23300,23300,23350,23300,1009
|
|
20240618,122300,32330446400,23350,23300,23350,23250,1069
|
|
20240618,122200,32305540200,23300,23350,23350,23300,5386
|
|
20240618,122100,32180000100,23350,23350,23350,23300,896
|
|
20240618,122000,32159095750,23350,23300,23350,23300,1014
|
|
20240618,121900,32135425150,23300,23300,23350,23300,1086
|
|
20240618,121800,32110095000,23350,23300,23350,23300,3375
|
|
20240618,121700,32031388350,23300,23300,23350,23300,1082
|
|
20240618,121600,32006157450,23350,23350,23400,23300,2249
|
|
20240618,121500,31953644550,23400,23400,23400,23350,1146
|
|
20240618,121400,31926879450,23400,23400,23450,23350,1045
|
|
20240618,121300,31902432550,23400,23450,23450,23400,427
|
|
20240618,121200,31892428800,23450,23400,23450,23400,1251
|
|
20240618,121100,31863121200,23450,23450,23450,23350,2186
|
|
20240618,121000,31811956750,23400,23400,23450,23400,841
|
|
20240618,120900,31792256600,23400,23400,23450,23400,1060
|
|
20240618,120800,31767418250,23450,23400,23450,23400,2174
|
|
20240618,120700,31716498400,23400,23450,23450,23400,1379
|
|
20240618,120600,31684197500,23450,23450,23450,23400,1405
|
|
20240618,120500,31651294550,23400,23400,23450,23400,889
|
|
20240618,120400,31630464550,23450,23400,23450,23400,1129
|
|
20240618,120300,31604034650,23400,23400,23450,23350,4075
|
|
20240618,120200,31508761750,23400,23400,23400,23350,2429
|
|
20240618,120100,31451944350,23400,23400,23400,23350,772
|
|
20240618,120000,31433892750,23400,23400,23400,23350,1301
|
|
20240618,115900,31403468300,23400,23400,23450,23350,3086
|
|
20240618,115800,31331255150,23450,23450,23450,23400,2470
|
|
20240618,115700,31273408250,23450,23450,23450,23400,967
|
|
20240618,115600,31250750500,23450,23400,23450,23350,5190
|
|
20240618,115500,31129304950,23400,23400,23400,23350,1248
|
|
20240618,115400,31100140750,23400,23400,23400,23350,1634
|
|
20240618,115300,31061954650,23400,23350,23400,23350,1376
|
|
20240618,115200,31029816850,23350,23400,23400,23350,821
|
|
20240618,115100,31010615200,23400,23400,23400,23350,483
|
|
20240618,115000,30999320850,23400,23400,23400,23350,851
|
|
20240618,114900,30979427900,23400,23400,23400,23350,795
|
|
20240618,114800,30960852650,23350,23400,23400,23350,1366
|
|
20240618,114700,30928944300,23350,23400,23400,23350,1406
|
|
20240618,114600,30896068000,23350,23350,23400,23350,1277
|
|
20240618,114500,30866233250,23350,23300,23350,23300,2061
|
|
20240618,114400,30818126950,23300,23350,23350,23300,1323
|
|
20240618,114300,30787260000,23350,23350,23350,23300,917
|
|
20240618,114200,30765850850,23300,23300,23350,23300,1401
|
|
20240618,114100,30733155950,23350,23350,23350,23300,907
|
|
20240618,114000,30711994150,23350,23300,23350,23300,1425
|
|
20240618,113900,30678768150,23300,23300,23350,23250,2472
|
|
20240618,113800,30621178750,23300,23300,23350,23250,1635
|
|
20240618,113700,30583089750,23350,23300,23350,23300,1505
|
|
20240618,113600,30547982250,23300,23300,23350,23300,1301
|
|
20240618,113500,30517656150,23350,23350,23350,23300,1279
|
|
20240618,113400,30487825750,23350,23300,23350,23300,1776
|
|
20240618,113300,30446431700,23300,23350,23400,23300,3696
|
|
20240618,113200,30360163100,23350,23350,23400,23350,3174
|
|
20240618,113100,30286019450,23400,23400,23450,23400,6132
|
|
20240618,113000,30142502100,23400,23450,23450,23400,3441
|
|
20240618,112900,30061956400,23450,23400,23450,23400,985
|
|
20240618,112800,30038880650,23400,23400,23450,23400,1767
|
|
20240618,112700,29997510850,23400,23400,23450,23400,1825
|
|
20240618,112600,29954753100,23450,23450,23500,23400,1043
|
|
20240618,112500,29930296000,23450,23500,23500,23400,1539
|
|
20240618,112400,29894200950,23500,23450,23500,23450,3179
|
|
20240618,112300,29819551750,23500,23450,23500,23400,5046
|
|
20240618,112200,29701140550,23450,23450,23500,23400,4125
|
|
20240618,112100,29604426100,23400,23450,23500,23400,1937
|
|
20240618,112000,29559007300,23450,23450,23500,23450,5434
|
|
20240618,111900,29431508000,23500,23500,23500,23450,1197
|
|
20240618,111800,29403408550,23500,23450,23500,23450,1657
|
|
20240618,111700,29364516200,23500,23500,23550,23450,4943
|
|
20240618,111600,29248353200,23500,23500,23550,23500,5671
|
|
20240618,111500,29115052800,23500,23550,23550,23500,2084
|
|
20240618,111400,29066016650,23550,23550,23550,23500,2611
|
|
20240618,111300,29004535950,23500,23500,23550,23500,2669
|
|
20240618,111200,28941743600,23500,23550,23550,23500,4382
|
|
20240618,111100,28838683500,23550,23500,23550,23500,2335
|
|
20240618,111000,28783713100,23550,23500,23550,23500,1891
|
|
20240618,110900,28739206350,23550,23550,23550,23500,4599
|
|
20240618,110800,28630909750,23550,23550,23600,23500,6455
|
|
20240618,110700,28478935650,23550,23550,23550,23500,19134
|
|
20240618,110600,28028362500,23500,23500,23550,23500,6765
|
|
20240618,110500,27869212850,23450,23500,23500,23450,10857
|
|
20240618,110400,27614075600,23500,23450,23500,23450,3151
|
|
20240618,110300,27540101050,23500,23500,23500,23450,8375
|
|
20240618,110200,27343366450,23450,23450,23500,23450,1461
|
|
20240618,110100,27309071800,23500,23450,23500,23450,11826
|
|
20240618,110000,27031703850,23400,23400,23450,23400,3651
|
|
20240618,105900,26946206000,23400,23450,23450,23400,2153
|
|
20240618,105800,26895740550,23450,23400,23450,23400,2016
|
|
20240618,105700,26848485850,23450,23350,23450,23350,12787
|
|
20240618,105600,26549376000,23350,23350,23350,23300,4921
|
|
20240618,105500,26434552800,23350,23350,23400,23350,3231
|
|
20240618,105400,26359086550,23350,23350,23400,23350,570
|
|
20240618,105300,26345760400,23350,23350,23400,23350,3094
|
|
20240618,105200,26273493550,23350,23350,23400,23350,3475
|
|
20240618,105100,26192342950,23350,23400,23400,23350,7629
|
|
20240618,105000,26013981500,23400,23450,23450,23400,3358
|
|
20240618,104900,25935311550,23450,23400,23450,23400,3054
|
|
20240618,104800,25863718200,23450,23450,23450,23400,4507
|
|
20240618,104700,25758153900,23450,23350,23450,23350,7676
|
|
20240618,104600,25578526550,23400,23350,23400,23300,2541
|
|
20240618,104500,25519163050,23350,23300,23400,23300,4552
|
|
20240618,104400,25412878350,23350,23400,23400,23300,2319
|
|
20240618,104300,25358738050,23400,23450,23450,23300,4363
|
|
20240618,104200,25256704800,23400,23450,23450,23400,1828
|
|
20240618,104100,25213849700,23450,23400,23450,23350,5411
|
|
20240618,104000,25087220100,23400,23450,23450,23350,8335
|
|
20240618,103900,24892174250,23450,23350,23450,23300,14072
|
|
20240618,103800,24563214200,23350,23350,23350,23300,2985
|
|
20240618,103700,24493563950,23300,23300,23350,23250,7834
|
|
20240618,103600,24311024100,23300,23250,23300,23250,1763
|
|
20240618,103500,24269961100,23250,23250,23300,23250,1313
|
|
20240618,103400,24239411800,23250,23300,23300,23250,1955
|
|
20240618,103300,24193940450,23250,23200,23250,23200,4433
|
|
20240618,103200,24090916550,23200,23250,23250,23200,3154
|
|
20240618,103100,24017722850,23250,23200,23250,23200,3054
|
|
20240618,103000,23946806800,23200,23200,23250,23200,891
|
|
20240618,102900,23926108450,23200,23250,23250,23200,1139
|
|
20240618,102800,23899650350,23200,23250,23300,23200,1373
|
|
20240618,102700,23867725800,23150,23150,23300,23150,9813
|
|
20240618,102600,23639947850,23150,23200,23200,23100,3830
|
|
20240618,102500,23551279650,23200,23250,23250,23200,2925
|
|
20240618,102400,23483409700,23250,23250,23250,23150,4491
|
|
20240618,102300,23379215900,23200,23150,23250,23150,3061
|
|
20240618,102200,23308227050,23150,23200,23250,23150,3516
|
|
20240618,102100,23226656800,23150,23250,23300,23150,3365
|
|
20240618,102000,23148478550,23250,23250,23300,23200,4256
|
|
20240618,101900,23049481200,23200,23200,23250,23150,4960
|
|
20240618,101800,22934422750,23150,23150,23200,23150,3193
|
|
20240618,101700,22860494600,23150,23150,23200,23100,2420
|
|
20240618,101600,22804469000,23150,23150,23200,23100,3885
|
|
20240618,101500,22714440100,23150,23100,23250,23050,10726
|
|
20240618,101400,22465891650,23100,23200,23200,23050,13650
|
|
20240618,101300,22150690750,23150,23200,23250,23150,10422
|
|
20240618,101200,21909092300,23200,23250,23250,23200,5152
|
|
20240618,101100,21789317200,23200,23250,23250,23200,4545
|
|
20240618,101000,21683654350,23250,23300,23300,23200,6824
|
|
20240618,100900,21524829800,23250,23150,23250,23150,10501
|
|
20240618,100800,21280904300,23200,23200,23250,23150,4510
|
|
20240618,100700,21176280900,23200,23200,23250,23150,11238
|
|
20240618,100600,20915406700,23200,23250,23250,23200,6610
|
|
20240618,100500,20761939100,23250,23250,23300,23200,3645
|
|
20240618,100400,20677170900,23250,23250,23300,23200,7483
|
|
20240618,100300,20503259650,23250,23250,23300,23200,13917
|
|
20240618,100200,20179744850,23250,23350,23350,23250,12976
|
|
20240618,100100,19877348500,23350,23450,23450,23350,8463
|
|
20240618,100000,19679353400,23450,23450,23450,23350,9737
|
|
20240618,095900,19451112900,23400,23400,23450,23350,12012
|
|
20240618,095800,19169937150,23350,23350,23450,23300,10037
|
|
20240618,095700,18935401550,23350,23350,23400,23350,8099
|
|
20240618,095600,18746186300,23350,23500,23500,23350,18704
|
|
20240618,095500,18308137050,23500,23550,23550,23450,15973
|
|
20240618,095400,17932741500,23500,23450,23600,23450,18802
|
|
20240618,095300,17490743700,23500,23650,23700,23450,39079
|
|
20240618,095200,16570186900,23600,23450,23750,23400,98807
|
|
20240618,095100,14240684750,23450,23350,23450,23300,28671
|
|
20240618,095000,13570493000,23350,23300,23350,23300,14550
|
|
20240618,094900,13230947600,23300,23250,23300,23200,25872
|
|
20240618,094800,12628737950,23300,23150,23300,23100,28467
|
|
20240618,094700,11967963600,23100,23000,23200,23000,43025
|
|
20240618,094600,10974388900,23050,23050,23100,22950,12320
|
|
20240618,094500,10690508050,23000,22950,23050,22900,10286
|
|
20240618,094400,10454316350,22900,23000,23050,22900,12954
|
|
20240618,094300,10156714650,23000,23100,23100,22950,9547
|
|
20240618,094200,9936831050,23050,23050,23100,23000,18217
|
|
20240618,094100,9517174250,23000,23050,23100,22950,19069
|
|
20240618,094000,9078254050,23050,23100,23150,23000,42132
|
|
20240618,093900,8105620950,23100,23000,23100,22950,25561
|
|
20240618,093800,7516601350,23000,22900,23050,22900,33274
|
|
20240618,093700,6751998850,22900,22750,22950,22750,31487
|
|
20240618,093600,6032654900,22750,22600,22800,22600,33642
|
|
20240618,093500,5268510700,22600,22600,22650,22550,7812
|
|
20240618,093400,5091943050,22600,22550,22600,22500,3322
|
|
20240618,093300,5016966800,22500,22550,22650,22500,20689
|
|
20240618,093200,4549484300,22600,22500,22650,22450,38979
|
|
20240618,093100,3670721100,22450,22400,22500,22350,19550
|
|
20240618,093000,3231996700,22350,22350,22400,22300,7137
|
|
20240618,092900,3072431800,22350,22300,22350,22300,1182
|
|
20240618,092800,3046046250,22300,22300,22350,22250,2718
|
|
20240618,092700,2985435400,22300,22350,22350,22250,833
|
|
20240618,092600,2966856900,22350,22300,22350,22250,1197
|
|
20240618,092500,2940143600,22300,22250,22300,22250,3469
|
|
20240618,092400,2862825250,22250,22250,22250,22250,2515
|
|
20240618,092300,2806866500,22200,22300,22300,22200,3389
|
|
20240618,092200,2731465100,22300,22250,22300,22200,7766
|
|
20240618,092100,2558677550,22250,22250,22300,22200,2377
|
|
20240618,092000,2505783050,22250,22250,22250,22200,3464
|
|
20240618,091900,2428709650,22250,22300,22350,22250,6602
|
|
20240618,091800,2281467250,22300,22200,22300,22200,5863
|
|
20240618,091700,2151033200,22200,22200,22200,22150,4667
|
|
20240618,091600,2047474050,22250,22250,22250,22200,1328
|
|
20240618,091500,2017982650,22250,22300,22350,22200,4277
|
|
20240618,091400,1922723550,22350,22350,22350,22300,670
|
|
20240618,091300,1907765650,22300,22350,22350,22250,2402
|
|
20240618,091200,1854189000,22350,22300,22350,22250,1294
|
|
20240618,091100,1825332200,22300,22350,22350,22300,4248
|
|
20240618,091000,1730583000,22350,22350,22400,22350,3725
|
|
20240618,090900,1647275100,22350,22400,22400,22350,474
|
|
20240618,090800,1636660250,22400,22350,22400,22300,4959
|
|
20240618,090700,1525822950,22400,22300,22450,22300,8067
|
|
20240618,090600,1345159850,22300,22350,22400,22300,4125
|
|
20240618,090500,1252947500,22350,22450,22450,22350,7497
|
|
20240618,090400,1084977750,22450,22400,22500,22400,6587
|
|
20240618,090300,937155700,22400,22300,22450,22250,10596
|
|
20240618,090200,699999300,22300,22300,22350,22250,5744
|
|
20240618,090100,571923550,22350,22200,22400,22200,11403
|
|
20240618,090000,317923350,22200,22100,22200,22100,14372
|