577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,183300,4167718350,21750,21750,21750,21750,0
|
|
20240618,183200,4167718350,21750,21750,21750,21750,0
|
|
20240618,183100,4167718350,21750,21750,21750,21750,0
|
|
20240618,183000,4167718350,21750,21750,21750,21750,0
|
|
20240618,182900,4167718350,21750,21750,21750,21750,0
|
|
20240618,182800,4167718350,21750,21750,21750,21750,0
|
|
20240618,182700,4167718350,21750,21750,21750,21750,0
|
|
20240618,182600,4167718350,21750,21750,21750,21750,0
|
|
20240618,182500,4167718350,21750,21750,21750,21750,0
|
|
20240618,182400,4167718350,21750,21750,21750,21750,0
|
|
20240618,182300,4167718350,21750,21750,21750,21750,0
|
|
20240618,182200,4167718350,21750,21750,21750,21750,0
|
|
20240618,182100,4167718350,21750,21750,21750,21750,0
|
|
20240618,182000,4167718350,21750,21750,21750,21750,0
|
|
20240618,181900,4167718350,21750,21750,21750,21750,0
|
|
20240618,181800,4167718350,21750,21750,21750,21750,0
|
|
20240618,181700,4167718350,21750,21750,21750,21750,0
|
|
20240618,181600,4167718350,21750,21750,21750,21750,0
|
|
20240618,181500,4167718350,21750,21750,21750,21750,0
|
|
20240618,181400,4167718350,21750,21750,21750,21750,0
|
|
20240618,181300,4167718350,21750,21750,21750,21750,0
|
|
20240618,181200,4167718350,21750,21750,21750,21750,0
|
|
20240618,181100,4167718350,21750,21750,21750,21750,0
|
|
20240618,181000,4167718350,21750,21750,21750,21750,0
|
|
20240618,180900,4167718350,21750,21750,21750,21750,0
|
|
20240618,180800,4167718350,21750,21750,21750,21750,0
|
|
20240618,180700,4167718350,21750,21750,21750,21750,0
|
|
20240618,180600,4167718350,21750,21750,21750,21750,0
|
|
20240618,180500,4167718350,21750,21750,21750,21750,0
|
|
20240618,180400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,180300,4167718350,21750,21750,21750,21750,0
|
|
20240618,180200,4167718350,21750,21750,21750,21750,0
|
|
20240618,180100,4167718350,21750,21750,21750,21750,0
|
|
20240618,180000,4167718350,21750,21750,21750,21750,0
|
|
20240618,175900,4167718350,21750,21750,21750,21750,0
|
|
20240618,175800,4167718350,21750,21750,21750,21750,0
|
|
20240618,175700,4167718350,21750,21750,21750,21750,0
|
|
20240618,175600,4167718350,21750,21750,21750,21750,0
|
|
20240618,175500,4167718350,21750,21750,21750,21750,0
|
|
20240618,175400,4167718350,21750,21750,21750,21750,0
|
|
20240618,175300,4167718350,21750,21750,21750,21750,0
|
|
20240618,175200,4167718350,21750,21750,21750,21750,0
|
|
20240618,175100,4167718350,21750,21750,21750,21750,0
|
|
20240618,175000,4167718350,21750,21750,21750,21750,0
|
|
20240618,174900,4167718350,21750,21750,21750,21750,0
|
|
20240618,174800,4167718350,21750,21750,21750,21750,0
|
|
20240618,174700,4167718350,21750,21750,21750,21750,0
|
|
20240618,174600,4167718350,21750,21750,21750,21750,0
|
|
20240618,174500,4167718350,21750,21750,21750,21750,0
|
|
20240618,174400,4167718350,21750,21750,21750,21750,0
|
|
20240618,174300,4167718350,21750,21750,21750,21750,0
|
|
20240618,174200,4167718350,21750,21750,21750,21750,0
|
|
20240618,174100,4167718350,21750,21750,21750,21750,0
|
|
20240618,174000,4167718350,21750,21750,21750,21750,0
|
|
20240618,173900,4167718350,21750,21750,21750,21750,0
|
|
20240618,173800,4167718350,21750,21750,21750,21750,0
|
|
20240618,173700,4167718350,21750,21750,21750,21750,0
|
|
20240618,173600,4167718350,21750,21750,21750,21750,0
|
|
20240618,173500,4167718350,21750,21750,21750,21750,0
|
|
20240618,173400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,173300,4167718350,21750,21750,21750,21750,0
|
|
20240618,173200,4167718350,21750,21750,21750,21750,0
|
|
20240618,173100,4167718350,21750,21750,21750,21750,0
|
|
20240618,173000,4167718350,21750,21750,21750,21750,0
|
|
20240618,172900,4167718350,21750,21750,21750,21750,0
|
|
20240618,172800,4167718350,21750,21750,21750,21750,0
|
|
20240618,172700,4167718350,21750,21750,21750,21750,0
|
|
20240618,172600,4167718350,21750,21750,21750,21750,0
|
|
20240618,172500,4167718350,21750,21750,21750,21750,0
|
|
20240618,172400,4167718350,21750,21750,21750,21750,0
|
|
20240618,172300,4167718350,21750,21750,21750,21750,0
|
|
20240618,172200,4167718350,21750,21750,21750,21750,0
|
|
20240618,172100,4167718350,21750,21750,21750,21750,0
|
|
20240618,172000,4167718350,21750,21750,21750,21750,0
|
|
20240618,171900,4167718350,21750,21750,21750,21750,0
|
|
20240618,171800,4167718350,21750,21750,21750,21750,0
|
|
20240618,171700,4167718350,21750,21750,21750,21750,0
|
|
20240618,171600,4167718350,21750,21750,21750,21750,0
|
|
20240618,171500,4167718350,21750,21750,21750,21750,0
|
|
20240618,171400,4167718350,21750,21750,21750,21750,0
|
|
20240618,171300,4167718350,21750,21750,21750,21750,0
|
|
20240618,171200,4167718350,21750,21750,21750,21750,0
|
|
20240618,171100,4167718350,21750,21750,21750,21750,0
|
|
20240618,171000,4167718350,21750,21750,21750,21750,0
|
|
20240618,170900,4167718350,21750,21750,21750,21750,0
|
|
20240618,170800,4167718350,21750,21750,21750,21750,0
|
|
20240618,170700,4167718350,21750,21750,21750,21750,0
|
|
20240618,170600,4167718350,21750,21750,21750,21750,0
|
|
20240618,170500,4167718350,21750,21750,21750,21750,0
|
|
20240618,170400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,170300,4167718350,21750,21750,21750,21750,0
|
|
20240618,170200,4167718350,21750,21750,21750,21750,0
|
|
20240618,170100,4167718350,21750,21750,21750,21750,0
|
|
20240618,170000,4167718350,21750,21750,21750,21750,0
|
|
20240618,165900,4167718350,21750,21750,21750,21750,0
|
|
20240618,165800,4167718350,21750,21750,21750,21750,0
|
|
20240618,165700,4167718350,21750,21750,21750,21750,0
|
|
20240618,165600,4167718350,21750,21750,21750,21750,0
|
|
20240618,165500,4167718350,21750,21750,21750,21750,0
|
|
20240618,165400,4167718350,21750,21750,21750,21750,0
|
|
20240618,165300,4167718350,21750,21750,21750,21750,0
|
|
20240618,165200,4167718350,21750,21750,21750,21750,0
|
|
20240618,165100,4167718350,21750,21750,21750,21750,0
|
|
20240618,165000,4167718350,21750,21750,21750,21750,0
|
|
20240618,164900,4167718350,21750,21750,21750,21750,0
|
|
20240618,164800,4167718350,21750,21750,21750,21750,0
|
|
20240618,164700,4167718350,21750,21750,21750,21750,0
|
|
20240618,164600,4167718350,21750,21750,21750,21750,0
|
|
20240618,164500,4167718350,21750,21750,21750,21750,0
|
|
20240618,164400,4167718350,21750,21750,21750,21750,0
|
|
20240618,164300,4167718350,21750,21750,21750,21750,0
|
|
20240618,164200,4167718350,21750,21750,21750,21750,0
|
|
20240618,164100,4167718350,21750,21750,21750,21750,0
|
|
20240618,164000,4167718350,21750,21750,21750,21750,0
|
|
20240618,163900,4167718350,21750,21750,21750,21750,0
|
|
20240618,163800,4167718350,21750,21750,21750,21750,0
|
|
20240618,163700,4167718350,21750,21750,21750,21750,0
|
|
20240618,163600,4167718350,21750,21750,21750,21750,0
|
|
20240618,163500,4167718350,21750,21750,21750,21750,0
|
|
20240618,163400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,163300,4167718350,21750,21750,21750,21750,0
|
|
20240618,163200,4167718350,21750,21750,21750,21750,0
|
|
20240618,163100,4167718350,21750,21750,21750,21750,0
|
|
20240618,163000,4167718350,21750,21750,21750,21750,0
|
|
20240618,162900,4167718350,21750,21750,21750,21750,0
|
|
20240618,162800,4167718350,21750,21750,21750,21750,0
|
|
20240618,162700,4167718350,21750,21750,21750,21750,0
|
|
20240618,162600,4167718350,21750,21750,21750,21750,0
|
|
20240618,162500,4167718350,21750,21750,21750,21750,0
|
|
20240618,162400,4167718350,21750,21750,21750,21750,0
|
|
20240618,162300,4167718350,21750,21750,21750,21750,0
|
|
20240618,162200,4167718350,21750,21750,21750,21750,0
|
|
20240618,162100,4167718350,21750,21750,21750,21750,0
|
|
20240618,162000,4167718350,21750,21750,21750,21750,0
|
|
20240618,161900,4167718350,21750,21750,21750,21750,0
|
|
20240618,161800,4167718350,21750,21750,21750,21750,0
|
|
20240618,161700,4167718350,21750,21750,21750,21750,0
|
|
20240618,161600,4167718350,21750,21750,21750,21750,0
|
|
20240618,161500,4167718350,21750,21750,21750,21750,0
|
|
20240618,161400,4167718350,21750,21750,21750,21750,0
|
|
20240618,161300,4167718350,21750,21750,21750,21750,0
|
|
20240618,161200,4167718350,21750,21750,21750,21750,0
|
|
20240618,161100,4167718350,21750,21750,21750,21750,0
|
|
20240618,161000,4167718350,21750,21750,21750,21750,0
|
|
20240618,160900,4167718350,21750,21750,21750,21750,0
|
|
20240618,160800,4167718350,21750,21750,21750,21750,0
|
|
20240618,160700,4167718350,21750,21750,21750,21750,0
|
|
20240618,160600,4167718350,21750,21750,21750,21750,0
|
|
20240618,160500,4167718350,21750,21750,21750,21750,0
|
|
20240618,160400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,160300,4167718350,21750,21750,21750,21750,0
|
|
20240618,160200,4167718350,21750,21750,21750,21750,0
|
|
20240618,160100,4167718350,21750,21750,21750,21750,0
|
|
20240618,160000,4167718350,21750,21750,21750,21750,0
|
|
20240618,155900,4167718350,21750,21750,21750,21750,0
|
|
20240618,155800,4167718350,21750,21750,21750,21750,0
|
|
20240618,155700,4167718350,21750,21750,21750,21750,0
|
|
20240618,155600,4167718350,21750,21750,21750,21750,0
|
|
20240618,155500,4167718350,21750,21750,21750,21750,0
|
|
20240618,155400,4167718350,21750,21750,21750,21750,0
|
|
20240618,155300,4167718350,21750,21750,21750,21750,0
|
|
20240618,155200,4167718350,21750,21750,21750,21750,0
|
|
20240618,155100,4167718350,21750,21750,21750,21750,0
|
|
20240618,155000,4167718350,21750,21750,21750,21750,0
|
|
20240618,154900,4167718350,21750,21750,21750,21750,0
|
|
20240618,154800,4167718350,21750,21750,21750,21750,0
|
|
20240618,154700,4167718350,21750,21750,21750,21750,0
|
|
20240618,154600,4167718350,21750,21750,21750,21750,0
|
|
20240618,154500,4167718350,21750,21750,21750,21750,0
|
|
20240618,154400,4167718350,21750,21750,21750,21750,0
|
|
20240618,154300,4167718350,21750,21750,21750,21750,0
|
|
20240618,154200,4167718350,21750,21750,21750,21750,0
|
|
20240618,154100,4167718350,21750,21750,21750,21750,0
|
|
20240618,154000,4167718350,21750,21750,21750,21750,0
|
|
20240618,153900,4167718350,21750,21750,21750,21750,0
|
|
20240618,153800,4167718350,21750,21750,21750,21750,0
|
|
20240618,153700,4167718350,21750,21750,21750,21750,0
|
|
20240618,153600,4167718350,21750,21750,21750,21750,0
|
|
20240618,153500,4167718350,21750,21750,21750,21750,0
|
|
20240618,153400,4167718350,21750,21750,21750,21750,15390
|
|
20240618,153300,4167718350,21750,21750,21750,21750,0
|
|
20240618,153200,4167718350,21750,21750,21750,21750,0
|
|
20240618,153100,4167718350,21750,21750,21750,21750,0
|
|
20240618,153000,4167718350,21750,21750,21750,21750,15390
|
|
20240618,152900,3832985850,21550,21550,21550,21550,0
|
|
20240618,152800,3832985850,21550,21550,21550,21550,0
|
|
20240618,152700,3832985850,21550,21550,21550,21550,0
|
|
20240618,152600,3832985850,21550,21550,21550,21550,0
|
|
20240618,152500,3832985850,21550,21550,21550,21550,0
|
|
20240618,152400,3832985850,21550,21550,21550,21550,0
|
|
20240618,152300,3832985850,21550,21550,21550,21550,0
|
|
20240618,152200,3832985850,21550,21550,21550,21550,0
|
|
20240618,152100,3832985850,21550,21550,21550,21550,0
|
|
20240618,152000,3832985850,21550,21550,21550,21550,0
|
|
20240618,151900,3832985850,21550,21450,21550,21450,668
|
|
20240618,151800,3818642750,21500,21450,21500,21450,127
|
|
20240618,151700,3815914100,21500,21450,21500,21450,132
|
|
20240618,151600,3813078900,21500,21450,21500,21450,212
|
|
20240618,151500,3808523000,21450,21500,21500,21450,1329
|
|
20240618,151400,3779961850,21450,21450,21500,21450,132
|
|
20240618,151300,3777127200,21450,21500,21500,21450,346
|
|
20240618,151200,3769693200,21500,21500,21550,21450,242
|
|
20240618,151100,3764489950,21500,21500,21500,21450,436
|
|
20240618,151000,3755121300,21450,21500,21550,21450,255
|
|
20240618,150900,3749635200,21500,21550,21550,21450,363
|
|
20240618,150800,3741816150,21450,21500,21550,21450,86
|
|
20240618,150700,3739968400,21500,21500,21550,21450,830
|
|
20240618,150600,3722134550,21450,21500,21500,21450,1573
|
|
20240618,150500,3688383450,21500,21450,21500,21450,407
|
|
20240618,150400,3679645050,21500,21500,21500,21450,272
|
|
20240618,150300,3673800750,21500,21500,21550,21450,261
|
|
20240618,150200,3668184500,21450,21500,21550,21400,170
|
|
20240618,150100,3664530150,21400,21450,21550,21400,271
|
|
20240618,150000,3658706950,21450,21500,21500,21450,378
|
|
20240618,145900,3650585700,21450,21500,21550,21450,135
|
|
20240618,145800,3647681850,21500,21450,21500,21450,189
|
|
20240618,145700,3643620200,21450,21500,21550,21450,259
|
|
20240618,145600,3638049600,21450,21500,21500,21450,174
|
|
20240618,145500,3634309850,21550,21500,21550,21450,235
|
|
20240618,145400,3629254500,21450,21500,21550,21450,317
|
|
20240618,145300,3622442300,21500,21500,21550,21450,304
|
|
20240618,145200,3615906200,21450,21500,21550,21450,200
|
|
20240618,145100,3611606700,21500,21450,21550,21450,277
|
|
20240618,145000,3605645850,21500,21500,21550,21450,141
|
|
20240618,144900,3602615250,21500,21450,21500,21450,1675
|
|
20240618,144800,3566618550,21450,21550,21550,21450,337
|
|
20240618,144700,3559372050,21500,21450,21500,21450,355
|
|
20240618,144600,3551742250,21450,21450,21500,21450,189
|
|
20240618,144500,3547680600,21450,21500,21550,21450,985
|
|
20240618,144400,3526518550,21450,21450,21500,21450,138
|
|
20240618,144300,3523552200,21500,21450,21500,21450,159
|
|
20240618,144200,3520134300,21500,21450,21500,21450,222
|
|
20240618,144100,3515362500,21500,21500,21500,21450,191
|
|
20240618,144000,3511256100,21450,21500,21500,21450,350
|
|
20240618,143900,3503736600,21500,21500,21500,21450,214
|
|
20240618,143800,3499136250,21450,21450,21500,21450,182
|
|
20240618,143700,3495224450,21500,21450,21500,21450,187
|
|
20240618,143600,3491204500,21450,21500,21500,21450,207
|
|
20240618,143500,3486754200,21450,21500,21500,21450,138
|
|
20240618,143400,3483787800,21450,21450,21500,21450,167
|
|
20240618,143300,3480198000,21500,21500,21500,21450,175
|
|
20240618,143200,3476436100,21500,21450,21550,21450,206
|
|
20240618,143100,3472005150,21550,21450,21550,21450,154
|
|
20240618,143000,3468688950,21550,21500,21550,21450,278
|
|
20240618,142900,3462710450,21500,21550,21550,21450,233
|
|
20240618,142800,3457696300,21450,21450,21500,21450,382
|
|
20240618,142700,3449492900,21500,21500,21550,21500,234
|
|
20240618,142600,3444458400,21450,21500,21550,21450,1555
|
|
20240618,142500,3411060450,21450,21450,21500,21450,170
|
|
20240618,142400,3407407600,21500,21500,21500,21450,360
|
|
20240618,142300,3399670250,21500,21500,21500,21450,163
|
|
20240618,142200,3396166400,21500,21450,21550,21450,217
|
|
20240618,142100,3391497800,21450,21550,21550,21450,331
|
|
20240618,142000,3384382750,21550,21500,21550,21450,458
|
|
20240618,141900,3374540150,21450,21450,21500,21450,174
|
|
20240618,141800,3370801950,21500,21500,21550,21450,290
|
|
20240618,141700,3364564000,21450,21550,21550,21450,84
|
|
20240618,141600,3362755000,21550,21450,21550,21450,341
|
|
20240618,141500,3355423700,21550,21450,21550,21450,373
|
|
20240618,141400,3347407300,21450,21450,21550,21450,178
|
|
20240618,141300,3343583200,21450,21450,21550,21450,380
|
|
20240618,141200,3335416850,21450,21400,21550,21400,239
|
|
20240618,141100,3330270950,21450,21400,21500,21400,164
|
|
20240618,141000,3326747700,21550,21450,21550,21400,327
|
|
20240618,140900,3319719900,21400,21500,21550,21400,252
|
|
20240618,140800,3314302150,21450,21500,21500,21450,519
|
|
20240618,140700,3303159450,21450,21400,21500,21400,132
|
|
20240618,140600,3300322800,21450,21450,21500,21450,302
|
|
20240618,140500,3293832750,21500,21400,21500,21400,80
|
|
20240618,140400,3292113050,21450,21500,21550,21450,468
|
|
20240618,140300,3282057400,21450,21450,21550,21450,429
|
|
20240618,140200,3272841100,21500,21450,21500,21450,203
|
|
20240618,140100,3268479850,21500,21450,21500,21450,215
|
|
20240618,140000,3263858500,21500,21500,21550,21400,211
|
|
20240618,135900,3259321300,21450,21500,21550,21450,206
|
|
20240618,135800,3254891200,21450,21400,21550,21400,199
|
|
20240618,135700,3250608200,21500,21500,21550,21450,474
|
|
20240618,135600,3240425500,21500,21500,21550,21450,168
|
|
20240618,135500,3236812600,21550,21450,21550,21450,281
|
|
20240618,135400,3230762550,21450,21550,21550,21450,260
|
|
20240618,135300,3225167500,21550,21550,21600,21500,213
|
|
20240618,135200,3220578400,21550,21550,21550,21500,331
|
|
20240618,135100,3213453600,21500,21550,21600,21500,263
|
|
20240618,135000,3207782700,21500,21550,21550,21500,99
|
|
20240618,134900,3205649300,21600,21500,21600,21500,295
|
|
20240618,134800,3199288100,21500,21550,21600,21500,324
|
|
20240618,134700,3192308700,21500,21500,21600,21500,262
|
|
20240618,134600,3186661000,21600,21550,21600,21550,200
|
|
20240618,134500,3182347500,21550,21600,21600,21500,879
|
|
20240618,134400,3163423300,21550,21550,21600,21550,183
|
|
20240618,134300,3159474000,21650,21550,21650,21550,407
|
|
20240618,134200,3150678200,21550,21600,21650,21550,241
|
|
20240618,134100,3145470600,21600,21650,21650,21550,1810
|
|
20240618,134000,3106332700,21650,21600,21650,21550,870
|
|
20240618,133900,3087558750,21550,21600,21600,21550,254
|
|
20240618,133800,3082074750,21600,21600,21600,21550,122
|
|
20240618,133700,3079440250,21550,21550,21600,21550,492
|
|
20240618,133600,3068816100,21550,21600,21600,21550,265
|
|
20240618,133500,3063096500,21550,21500,21550,21500,270
|
|
20240618,133400,3057278650,21600,21550,21600,21500,341
|
|
20240618,133300,3049923850,21600,21550,21600,21550,164
|
|
20240618,133200,3046382150,21600,21550,21600,21550,149
|
|
20240618,133100,3043167700,21550,21550,21600,21550,297
|
|
20240618,133000,3036755750,21550,21600,21600,21550,167
|
|
20240618,132900,3033150100,21600,21600,21600,21500,478
|
|
20240618,132800,3022831600,21600,21600,21650,21550,447
|
|
20240618,132700,3013187150,21600,21600,21600,21550,296
|
|
20240618,132600,3006796050,21650,21600,21650,21550,983
|
|
20240618,132500,2985560500,21600,21600,21600,21550,235
|
|
20240618,132400,2980486050,21550,21600,21600,21550,280
|
|
20240618,132300,2974445150,21600,21550,21600,21550,153
|
|
20240618,132200,2971140900,21600,21600,21600,21550,281
|
|
20240618,132100,2965074100,21600,21600,21600,21550,266
|
|
20240618,132000,2959332800,21550,21550,21600,21550,269
|
|
20240618,131900,2953529950,21500,21550,21550,21500,278
|
|
20240618,131800,2947541700,21550,21550,21600,21550,231
|
|
20240618,131700,2942561600,21500,21500,21600,21500,407
|
|
20240618,131600,2933797050,21550,21600,21600,21500,198
|
|
20240618,131500,2929527350,21600,21600,21600,21550,221
|
|
20240618,131400,2924757450,21500,21550,21600,21500,183
|
|
20240618,131300,2920814150,21550,21500,21600,21500,219
|
|
20240618,131200,2916092200,21600,21600,21600,21550,369
|
|
20240618,131100,2908129650,21600,21550,21600,21550,237
|
|
20240618,131000,2903015500,21600,21600,21600,21550,571
|
|
20240618,130900,2890684400,21600,21600,21650,21550,348
|
|
20240618,130800,2883167600,21600,21600,21600,21550,967
|
|
20240618,130700,2862280900,21600,21600,21600,21550,173
|
|
20240618,130600,2858547150,21600,21550,21600,21550,259
|
|
20240618,130500,2852953250,21600,21550,21600,21550,85
|
|
20240618,130400,2851119450,21600,21600,21600,21550,343
|
|
20240618,130300,2843711300,21600,21600,21600,21550,665
|
|
20240618,130200,2829371600,21550,21600,21600,21550,351
|
|
20240618,130100,2821793200,21600,21600,21600,21550,139
|
|
20240618,130000,2818792450,21600,21550,21600,21550,235
|
|
20240618,125900,2813718300,21550,21600,21600,21550,177
|
|
20240618,125800,2809898150,21600,21600,21600,21550,200
|
|
20240618,125700,2805579350,21550,21600,21600,21550,245
|
|
20240618,125600,2800290500,21600,21500,21600,21500,114
|
|
20240618,125500,2797828850,21600,21600,21600,21500,259
|
|
20240618,125400,2792243000,21550,21600,21600,21500,735
|
|
20240618,125300,2776397850,21550,21600,21600,21500,164
|
|
20240618,125200,2772859000,21600,21600,21600,21500,668
|
|
20240618,125100,2758471200,21550,21600,21600,21550,213
|
|
20240618,125000,2753872100,21600,21600,21600,21550,239
|
|
20240618,124900,2748712350,21600,21600,21600,21600,125
|
|
20240618,124800,2746012350,21550,21550,21600,21550,255
|
|
20240618,124700,2740505350,21600,21600,21600,21550,218
|
|
20240618,124600,2735802200,21600,21550,21600,21550,290
|
|
20240618,124500,2729546450,21600,21550,21600,21550,316
|
|
20240618,124400,2722724100,21600,21600,21600,21550,218
|
|
20240618,124300,2718015750,21550,21550,21600,21550,83
|
|
20240618,124200,2716224500,21600,21600,21600,21550,320
|
|
20240618,124100,2709315550,21550,21550,21600,21550,370
|
|
20240618,124000,2701340900,21550,21550,21550,21500,352
|
|
20240618,123900,2693758150,21550,21500,21550,21500,286
|
|
20240618,123800,2687595350,21550,21600,21600,21550,369
|
|
20240618,123700,2679642100,21600,21550,21600,21550,862
|
|
20240618,123600,2661064600,21550,21600,21600,21550,535
|
|
20240618,123500,2649524450,21550,21600,21600,21550,475
|
|
20240618,123400,2639279900,21600,21550,21600,21550,61
|
|
20240618,123300,2637962950,21600,21550,21600,21550,262
|
|
20240618,123200,2632308600,21500,21550,21550,21500,145
|
|
20240618,123100,2629186800,21500,21600,21600,21500,485
|
|
20240618,123000,2618736800,21600,21550,21600,21500,300
|
|
20240618,122900,2612267450,21550,21550,21550,21500,164
|
|
20240618,122800,2608733750,21550,21550,21550,21500,130
|
|
20240618,122700,2605932400,21500,21550,21550,21500,296
|
|
20240618,122600,2599556350,21500,21500,21550,21450,215
|
|
20240618,122500,2594925400,21550,21550,21550,21500,150
|
|
20240618,122400,2591695800,21550,21550,21550,21500,287
|
|
20240618,122300,2585511450,21550,21500,21550,21450,343
|
|
20240618,122200,2578135950,21500,21550,21550,21500,176
|
|
20240618,122100,2574345450,21500,21550,21550,21500,279
|
|
20240618,122000,2568333600,21550,21550,21550,21500,237
|
|
20240618,121900,2563230950,21500,21550,21550,21500,302
|
|
20240618,121800,2556737250,21550,21550,21550,21500,292
|
|
20240618,121700,2550447700,21550,21550,21550,21550,255
|
|
20240618,121600,2544952450,21500,21550,21550,21500,51
|
|
20240618,121500,2543854000,21550,21550,21550,21500,362
|
|
20240618,121400,2536059050,21550,21550,21550,21500,205
|
|
20240618,121300,2531642250,21550,21500,21550,21500,149
|
|
20240618,121200,2528434500,21500,21550,21600,21500,376
|
|
20240618,121100,2520326500,21550,21550,21600,21550,1195
|
|
20240618,121000,2494569950,21500,21550,21550,21500,561
|
|
20240618,120900,2482487150,21550,21500,21550,21450,587
|
|
20240618,120800,2469863250,21500,21500,21500,21450,252
|
|
20240618,120700,2464448100,21500,21450,21500,21450,90
|
|
20240618,120600,2462513900,21500,21550,21550,21500,262
|
|
20240618,120500,2456873350,21500,21550,21550,21450,321
|
|
20240618,120400,2449960950,21500,21500,21500,21450,108
|
|
20240618,120300,2447639450,21500,21500,21550,21500,396
|
|
20240618,120200,2439116950,21550,21550,21550,21500,1134
|
|
20240618,120100,2414729600,21550,21500,21550,21500,222
|
|
20240618,120000,2409949400,21500,21550,21550,21500,314
|
|
20240618,115900,2403185550,21550,21550,21550,21500,127
|
|
20240618,115800,2400449250,21550,21550,21550,21500,285
|
|
20240618,115700,2394312800,21500,21550,21550,21500,381
|
|
20240618,115600,2386108300,21550,21550,21600,21550,190
|
|
20240618,115500,2382010250,21550,21550,21600,21550,212
|
|
20240618,115400,2377434450,21550,21600,21600,21550,348
|
|
20240618,115300,2369921600,21600,21600,21600,21550,127
|
|
20240618,115200,2367181250,21550,21550,21600,21550,354
|
|
20240618,115100,2359539800,21550,21550,21600,21550,277
|
|
20240618,115000,2353559700,21550,21600,21600,21550,173
|
|
20240618,114900,2349825000,21600,21600,21600,21550,145
|
|
20240618,114800,2346693550,21600,21600,21600,21550,664
|
|
20240618,114700,2332358450,21600,21600,21600,21550,71
|
|
20240618,114600,2330825350,21550,21500,21600,21500,235
|
|
20240618,114500,2325758900,21500,21500,21550,21500,265
|
|
20240618,114400,2320050400,21500,21500,21550,21500,250
|
|
20240618,114300,2314667500,21550,21500,21550,21500,178
|
|
20240618,114200,2310834500,21550,21550,21550,21450,360
|
|
20240618,114100,2303088050,21500,21550,21550,21500,120
|
|
20240618,114000,2300504950,21500,21500,21550,21500,269
|
|
20240618,113900,2294712250,21550,21500,21550,21450,282
|
|
20240618,113800,2288644550,21450,21500,21550,21400,385
|
|
20240618,113700,2280372900,21500,21500,21500,21450,333
|
|
20240618,113600,2273223900,21450,21500,21500,21450,344
|
|
20240618,113500,2265836100,21500,21500,21500,21450,229
|
|
20240618,113400,2260918950,21500,21500,21500,21400,281
|
|
20240618,113300,2254892450,21500,21450,21500,21350,421
|
|
20240618,113200,2245860850,21500,21450,21500,21450,381
|
|
20240618,113100,2237686300,21450,21400,21450,21400,161
|
|
20240618,113000,2234237650,21400,21500,21500,21400,502
|
|
20240618,112900,2223460200,21500,21400,21500,21400,1010
|
|
20240618,112800,2201794100,21400,21400,21450,21400,566
|
|
20240618,112700,2189673950,21450,21450,21450,21400,257
|
|
20240618,112600,2184162200,21450,21450,21500,21400,290
|
|
20240618,112500,2177938200,21500,21500,21500,21450,315
|
|
20240618,112400,2171166300,21500,21450,21500,21450,266
|
|
20240618,112300,2165447950,21450,21500,21500,21450,225
|
|
20240618,112200,2160613650,21400,21450,21450,21400,396
|
|
20240618,112100,2152120050,21450,21400,21450,21400,516
|
|
20240618,112000,2141065750,21400,21450,21450,21400,151
|
|
20240618,111900,2137830650,21400,21450,21450,21350,272
|
|
20240618,111800,2132000850,21450,21450,21500,21400,236
|
|
20240618,111700,2126938400,21500,21400,21700,21350,17669
|
|
20240618,111600,1744757900,21400,21350,21400,21350,229
|
|
20240618,111500,1739860550,21400,21400,21450,21350,313
|
|
20240618,111400,1733160750,21400,21400,21450,21350,1106
|
|
20240618,111300,1709528100,21450,21400,21450,21400,467
|
|
20240618,111200,1699525500,21350,21450,21450,21350,371
|
|
20240618,111100,1691576750,21400,21450,21450,21300,158
|
|
20240618,111000,1688195400,21300,21350,21450,21300,2503
|
|
20240618,110900,1634666300,21350,21350,21350,21300,221
|
|
20240618,110800,1629948450,21350,21300,21350,21300,266
|
|
20240618,110700,1624275950,21350,21350,21350,21300,251
|
|
20240618,110600,1618922100,21300,21300,21350,21250,430
|
|
20240618,110500,1609761100,21300,21350,21350,21300,369
|
|
20240618,110400,1601894800,21350,21300,21350,21300,266
|
|
20240618,110300,1596221400,21300,21350,21350,21300,302
|
|
20240618,110200,1589780700,21350,21350,21350,21300,193
|
|
20240618,110100,1585660650,21300,21350,21350,21300,228
|
|
20240618,110000,1580795600,21350,21350,21350,21300,651
|
|
20240618,105900,1566897750,21350,21300,21350,21300,287
|
|
20240618,105800,1560776400,21300,21300,21350,21300,264
|
|
20240618,105700,1555150150,21300,21300,21350,21300,622
|
|
20240618,105600,1541897350,21250,21250,21300,21250,894
|
|
20240618,105500,1522892000,21250,21250,21350,21250,426
|
|
20240618,105400,1513820650,21350,21300,21350,21300,190
|
|
20240618,105300,1509771000,21300,21250,21350,21250,330
|
|
20240618,105200,1502743600,21250,21300,21350,21250,536
|
|
20240618,105100,1491315700,21350,21350,21350,21300,1007
|
|
20240618,105000,1469855250,21350,21350,21350,21300,172
|
|
20240618,104900,1466183550,21350,21350,21350,21300,138
|
|
20240618,104800,1463238250,21300,21350,21350,21300,275
|
|
20240618,104700,1457370150,21350,21300,21350,21300,378
|
|
20240618,104600,1449300350,21350,21350,21350,21300,218
|
|
20240618,104500,1444647900,21350,21350,21350,21300,355
|
|
20240618,104400,1437079850,21350,21350,21350,21300,418
|
|
20240618,104300,1428156100,21300,21350,21400,21250,737
|
|
20240618,104200,1412421500,21300,21300,21350,21300,1295
|
|
20240618,104100,1384784250,21300,21350,21350,21300,375
|
|
20240618,104000,1376791350,21300,21300,21350,21300,765
|
|
20240618,103900,1360483000,21350,21300,21350,21300,1332
|
|
20240618,103800,1332084650,21300,21350,21350,21300,326
|
|
20240618,103700,1325129500,21300,21300,21350,21250,881
|
|
20240618,103600,1306364250,21300,21200,21300,21200,1435
|
|
20240618,103500,1275883500,21250,21300,21300,21200,346
|
|
20240618,103400,1268533400,21250,21300,21300,21250,336
|
|
20240618,103300,1261384850,21300,21250,21300,21250,291
|
|
20240618,103200,1255194800,21250,21200,21300,21150,990
|
|
20240618,103100,1234156500,21200,21200,21250,21200,195
|
|
20240618,103000,1230021550,21250,21200,21250,21200,422
|
|
20240618,102900,1221064950,21150,21200,21250,21150,321
|
|
20240618,102800,1214256300,21200,21200,21250,21200,647
|
|
20240618,102700,1200535750,21200,21200,21200,21150,182
|
|
20240618,102600,1196677900,21200,21150,21200,21150,1177
|
|
20240618,102500,1171778150,21200,21250,21250,21200,86
|
|
20240618,102400,1169951400,21150,21100,21250,21100,660
|
|
20240618,102300,1155963650,21200,21150,21250,21100,483
|
|
20240618,102200,1145740150,21050,21150,21200,21050,1689
|
|
20240618,102100,1109985850,21150,21050,21150,21050,552
|
|
20240618,102000,1098339300,21050,21100,21100,21000,1517
|
|
20240618,101900,1066430800,21100,21100,21150,21050,1107
|
|
20240618,101800,1043073350,21100,20950,21100,20950,4090
|
|
20240618,101700,957083350,20850,20850,21050,20850,4165
|
|
20240618,101600,869878300,20850,20800,20850,20750,125
|
|
20240618,101500,867279650,20800,20750,20800,20750,124
|
|
20240618,101400,864700950,20800,20750,20800,20750,70
|
|
20240618,101300,863247550,20750,20800,20800,20750,66
|
|
20240618,101200,861875300,20750,20750,20750,20700,85
|
|
20240618,101100,860112050,20750,20700,20750,20700,84
|
|
20240618,101000,858373150,20750,20700,20750,20700,22
|
|
20240618,100900,857917650,20700,20700,20750,20700,1606
|
|
20240618,100800,824673350,20700,20700,20700,20700,10
|
|
20240618,100700,824466350,20700,20700,20700,20700,20
|
|
20240618,100600,824052350,20700,20800,20800,20700,536
|
|
20240618,100500,812932950,20750,20750,20750,20750,150
|
|
20240618,100400,809820450,20750,20750,20750,20750,656
|
|
20240618,100300,796208450,20750,20850,20850,20750,1781
|
|
20240618,100200,759164100,20800,20800,20800,20800,10
|
|
20240618,100100,758956100,20850,20800,20850,20800,122
|
|
20240618,100000,756415450,20800,20900,20900,20800,1543
|
|
20240618,095900,724244300,20900,20850,20900,20850,61
|
|
20240618,095800,722972300,20850,20850,20850,20850,178
|
|
20240618,095700,719261000,20850,20800,20850,20800,161
|
|
20240618,095600,715905050,20800,20800,20800,20800,53
|
|
20240618,095500,714802650,20850,20850,20850,20850,83
|
|
20240618,095400,713072100,20850,20800,20850,20800,162
|
|
20240618,095300,709697250,20850,20800,20850,20800,291
|
|
20240618,095200,703630400,20850,20900,20900,20800,4000
|
|
20240618,095100,620233800,20850,20900,20900,20850,247
|
|
20240618,095000,615073850,20850,20900,20950,20850,1892
|
|
20240618,094900,575550600,20900,20950,20950,20900,595
|
|
20240618,094800,563107900,20950,20950,21000,20950,1042
|
|
20240618,094700,541276400,21000,20950,21000,20950,47
|
|
20240618,094600,540291650,20950,21000,21000,20950,68
|
|
20240618,094500,538866700,21000,21000,21000,20950,736
|
|
20240618,094400,523421750,21000,21000,21000,21000,1160
|
|
20240618,094300,499061750,21000,21050,21100,21000,1685
|
|
20240618,094200,463604150,21000,21050,21100,21000,1951
|
|
20240618,094100,422575950,21100,21100,21100,21100,524
|
|
20240618,094000,411519550,21100,21100,21100,21050,1105
|
|
20240618,093900,388204950,21050,21100,21100,21050,196
|
|
20240618,093800,384072050,21100,21050,21100,21050,310
|
|
20240618,093700,377532850,21050,21100,21100,21050,61
|
|
20240618,093600,376248650,21050,21000,21050,21000,561
|
|
20240618,093500,364453250,21000,21000,21000,20950,646
|
|
20240618,093400,350899650,20950,21000,21000,20950,95
|
|
20240618,093300,348906850,21000,21000,21000,21000,441
|
|
20240618,093200,339645850,21000,21000,21000,21000,592
|
|
20240618,093100,327213850,21000,21000,21000,21000,225
|
|
20240618,093000,322488850,20950,20950,20950,20950,470
|
|
20240618,092900,312642350,20950,21000,21000,20950,475
|
|
20240618,092800,302681500,21000,21000,21050,21000,131
|
|
20240618,092700,299930450,21000,21000,21050,21000,447
|
|
20240618,092600,290543150,21000,21000,21000,21000,24
|
|
20240618,092500,290039150,21000,20950,21000,20950,690
|
|
20240618,092400,275551850,20950,20900,20950,20900,258
|
|
20240618,092300,270147050,20900,20950,20950,20900,159
|
|
20240618,092200,266816500,20950,20900,20950,20900,283
|
|
20240618,092100,260889050,20900,20900,20900,20850,2543
|
|
20240618,092000,207740400,20850,20850,20850,20850,24
|
|
20240618,091900,207240000,20850,20850,20850,20850,112
|
|
20240618,091800,204904800,20850,20850,20850,20850,115
|
|
20240618,091700,202507050,20850,20850,20850,20800,168
|
|
20240618,091600,199004850,20850,20850,20850,20850,15
|
|
20240618,091500,198692100,20850,20800,20850,20800,528
|
|
20240618,091400,187685950,20850,20850,20850,20850,413
|
|
20240618,091300,179074900,20850,20800,20850,20800,166
|
|
20240618,091200,175622050,20750,20750,20800,20750,47
|
|
20240618,091100,174646700,20750,20750,20850,20750,30
|
|
20240618,091000,174023050,20750,20800,20850,20750,1438
|
|
20240618,090900,144104900,20750,20850,20850,20750,8
|
|
20240618,090800,143938800,20800,20800,20800,20750,132
|
|
20240618,090700,141193250,20800,20800,20800,20800,117
|
|
20240618,090600,138759650,20800,20800,20800,20750,195
|
|
20240618,090500,134708050,20750,20750,20750,20750,250
|
|
20240618,090400,129520550,20750,20800,20800,20750,394
|
|
20240618,090300,121329400,20800,20850,20850,20800,768
|
|
20240618,090200,105323250,20850,20800,20850,20800,62
|
|
20240618,090100,104032350,20800,20750,20850,20750,1048
|
|
20240618,090000,82208300,20750,20850,20850,20700,3951
|