599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,185500,3901806800,21450,21450,21450,21450,0
|
|
20240618,185400,3901806800,21450,21450,21450,21450,0
|
|
20240618,185300,3901806800,21450,21450,21450,21450,0
|
|
20240618,185200,3901806800,21450,21450,21450,21450,0
|
|
20240618,185100,3901806800,21450,21450,21450,21450,0
|
|
20240618,185000,3901806800,21450,21450,21450,21450,0
|
|
20240618,184900,3901806800,21450,21450,21450,21450,0
|
|
20240618,184800,3901806800,21450,21450,21450,21450,0
|
|
20240618,184700,3901806800,21450,21450,21450,21450,0
|
|
20240618,184600,3901806800,21450,21450,21450,21450,0
|
|
20240618,184500,3901806800,21450,21450,21450,21450,0
|
|
20240618,184400,3901806800,21450,21450,21450,21450,0
|
|
20240618,184300,3901806800,21450,21450,21450,21450,0
|
|
20240618,184200,3901806800,21450,21450,21450,21450,0
|
|
20240618,184100,3901806800,21450,21450,21450,21450,0
|
|
20240618,184000,3901806800,21450,21450,21450,21450,0
|
|
20240618,183900,3901806800,21450,21450,21450,21450,0
|
|
20240618,183800,3901806800,21450,21450,21450,21450,0
|
|
20240618,183700,3901806800,21450,21450,21450,21450,0
|
|
20240618,183600,3901806800,21450,21450,21450,21450,0
|
|
20240618,183500,3901806800,21450,21450,21450,21450,0
|
|
20240618,183400,3901806800,21450,21450,21450,21450,0
|
|
20240618,183300,3901806800,21450,21450,21450,21450,0
|
|
20240618,183200,3901806800,21450,21450,21450,21450,0
|
|
20240618,183100,3901806800,21450,21450,21450,21450,0
|
|
20240618,183000,3901806800,21450,21450,21450,21450,0
|
|
20240618,182900,3901806800,21450,21450,21450,21450,0
|
|
20240618,182800,3901806800,21450,21450,21450,21450,0
|
|
20240618,182700,3901806800,21450,21450,21450,21450,0
|
|
20240618,182600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,182500,3901806800,21450,21450,21450,21450,0
|
|
20240618,182400,3901806800,21450,21450,21450,21450,0
|
|
20240618,182300,3901806800,21450,21450,21450,21450,0
|
|
20240618,182200,3901806800,21450,21450,21450,21450,0
|
|
20240618,182100,3901806800,21450,21450,21450,21450,0
|
|
20240618,182000,3901806800,21450,21450,21450,21450,0
|
|
20240618,181900,3901806800,21450,21450,21450,21450,0
|
|
20240618,181800,3901806800,21450,21450,21450,21450,0
|
|
20240618,181700,3901806800,21450,21450,21450,21450,0
|
|
20240618,181600,3901806800,21450,21450,21450,21450,0
|
|
20240618,181500,3901806800,21450,21450,21450,21450,0
|
|
20240618,181400,3901806800,21450,21450,21450,21450,0
|
|
20240618,181300,3901806800,21450,21450,21450,21450,0
|
|
20240618,181200,3901806800,21450,21450,21450,21450,0
|
|
20240618,181100,3901806800,21450,21450,21450,21450,0
|
|
20240618,181000,3901806800,21450,21450,21450,21450,0
|
|
20240618,180900,3901806800,21450,21450,21450,21450,0
|
|
20240618,180800,3901806800,21450,21450,21450,21450,0
|
|
20240618,180700,3901806800,21450,21450,21450,21450,0
|
|
20240618,180600,3901806800,21450,21450,21450,21450,0
|
|
20240618,180500,3901806800,21450,21450,21450,21450,0
|
|
20240618,180400,3901806800,21450,21450,21450,21450,0
|
|
20240618,180300,3901806800,21450,21450,21450,21450,0
|
|
20240618,180200,3901806800,21450,21450,21450,21450,0
|
|
20240618,180100,3901806800,21450,21450,21450,21450,0
|
|
20240618,180000,3901806800,21450,21450,21450,21450,0
|
|
20240618,175900,3901806800,21450,21450,21450,21450,0
|
|
20240618,175800,3901806800,21450,21450,21450,21450,0
|
|
20240618,175700,3901806800,21450,21450,21450,21450,0
|
|
20240618,175600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,175500,3901806800,21450,21450,21450,21450,0
|
|
20240618,175400,3901806800,21450,21450,21450,21450,0
|
|
20240618,175300,3901806800,21450,21450,21450,21450,0
|
|
20240618,175200,3901806800,21450,21450,21450,21450,0
|
|
20240618,175100,3901806800,21450,21450,21450,21450,0
|
|
20240618,175000,3901806800,21450,21450,21450,21450,0
|
|
20240618,174900,3901806800,21450,21450,21450,21450,0
|
|
20240618,174800,3901806800,21450,21450,21450,21450,0
|
|
20240618,174700,3901806800,21450,21450,21450,21450,0
|
|
20240618,174600,3901806800,21450,21450,21450,21450,0
|
|
20240618,174500,3901806800,21450,21450,21450,21450,0
|
|
20240618,174400,3901806800,21450,21450,21450,21450,0
|
|
20240618,174300,3901806800,21450,21450,21450,21450,0
|
|
20240618,174200,3901806800,21450,21450,21450,21450,0
|
|
20240618,174100,3901806800,21450,21450,21450,21450,0
|
|
20240618,174000,3901806800,21450,21450,21450,21450,0
|
|
20240618,173900,3901806800,21450,21450,21450,21450,0
|
|
20240618,173800,3901806800,21450,21450,21450,21450,0
|
|
20240618,173700,3901806800,21450,21450,21450,21450,0
|
|
20240618,173600,3901806800,21450,21450,21450,21450,0
|
|
20240618,173500,3901806800,21450,21450,21450,21450,0
|
|
20240618,173400,3901806800,21450,21450,21450,21450,0
|
|
20240618,173300,3901806800,21450,21450,21450,21450,0
|
|
20240618,173200,3901806800,21450,21450,21450,21450,0
|
|
20240618,173100,3901806800,21450,21450,21450,21450,0
|
|
20240618,173000,3901806800,21450,21450,21450,21450,0
|
|
20240618,172900,3901806800,21450,21450,21450,21450,0
|
|
20240618,172800,3901806800,21450,21450,21450,21450,0
|
|
20240618,172700,3901806800,21450,21450,21450,21450,0
|
|
20240618,172600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,172500,3901806800,21450,21450,21450,21450,0
|
|
20240618,172400,3901806800,21450,21450,21450,21450,0
|
|
20240618,172300,3901806800,21450,21450,21450,21450,0
|
|
20240618,172200,3901806800,21450,21450,21450,21450,0
|
|
20240618,172100,3901806800,21450,21450,21450,21450,0
|
|
20240618,172000,3901806800,21450,21450,21450,21450,0
|
|
20240618,171900,3901806800,21450,21450,21450,21450,0
|
|
20240618,171800,3901806800,21450,21450,21450,21450,0
|
|
20240618,171700,3901806800,21450,21450,21450,21450,0
|
|
20240618,171600,3901806800,21450,21450,21450,21450,0
|
|
20240618,171500,3901806800,21450,21450,21450,21450,0
|
|
20240618,171400,3901806800,21450,21450,21450,21450,0
|
|
20240618,171300,3901806800,21450,21450,21450,21450,0
|
|
20240618,171200,3901806800,21450,21450,21450,21450,0
|
|
20240618,171100,3901806800,21450,21450,21450,21450,0
|
|
20240618,171000,3901806800,21450,21450,21450,21450,0
|
|
20240618,170900,3901806800,21450,21450,21450,21450,0
|
|
20240618,170800,3901806800,21450,21450,21450,21450,0
|
|
20240618,170700,3901806800,21450,21450,21450,21450,0
|
|
20240618,170600,3901806800,21450,21450,21450,21450,0
|
|
20240618,170500,3901806800,21450,21450,21450,21450,0
|
|
20240618,170400,3901806800,21450,21450,21450,21450,0
|
|
20240618,170300,3901806800,21450,21450,21450,21450,0
|
|
20240618,170200,3901806800,21450,21450,21450,21450,0
|
|
20240618,170100,3901806800,21450,21450,21450,21450,0
|
|
20240618,170000,3901806800,21450,21450,21450,21450,0
|
|
20240618,165900,3901806800,21450,21450,21450,21450,0
|
|
20240618,165800,3901806800,21450,21450,21450,21450,0
|
|
20240618,165700,3901806800,21450,21450,21450,21450,0
|
|
20240618,165600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,165500,3901806800,21450,21450,21450,21450,0
|
|
20240618,165400,3901806800,21450,21450,21450,21450,0
|
|
20240618,165300,3901806800,21450,21450,21450,21450,0
|
|
20240618,165200,3901806800,21450,21450,21450,21450,0
|
|
20240618,165100,3901806800,21450,21450,21450,21450,0
|
|
20240618,165000,3901806800,21450,21450,21450,21450,0
|
|
20240618,164900,3901806800,21450,21450,21450,21450,0
|
|
20240618,164800,3901806800,21450,21450,21450,21450,0
|
|
20240618,164700,3901806800,21450,21450,21450,21450,0
|
|
20240618,164600,3901806800,21450,21450,21450,21450,0
|
|
20240618,164500,3901806800,21450,21450,21450,21450,0
|
|
20240618,164400,3901806800,21450,21450,21450,21450,0
|
|
20240618,164300,3901806800,21450,21450,21450,21450,0
|
|
20240618,164200,3901806800,21450,21450,21450,21450,0
|
|
20240618,164100,3901806800,21450,21450,21450,21450,0
|
|
20240618,164000,3901806800,21450,21450,21450,21450,0
|
|
20240618,163900,3901806800,21450,21450,21450,21450,0
|
|
20240618,163800,3901806800,21450,21450,21450,21450,0
|
|
20240618,163700,3901806800,21450,21450,21450,21450,0
|
|
20240618,163600,3901806800,21450,21450,21450,21450,0
|
|
20240618,163500,3901806800,21450,21450,21450,21450,0
|
|
20240618,163400,3901806800,21450,21450,21450,21450,0
|
|
20240618,163300,3901806800,21450,21450,21450,21450,0
|
|
20240618,163200,3901806800,21450,21450,21450,21450,0
|
|
20240618,163100,3901806800,21450,21450,21450,21450,0
|
|
20240618,163000,3901806800,21450,21450,21450,21450,0
|
|
20240618,162900,3901806800,21450,21450,21450,21450,0
|
|
20240618,162800,3901806800,21450,21450,21450,21450,0
|
|
20240618,162700,3901806800,21450,21450,21450,21450,0
|
|
20240618,162600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,162500,3901806800,21450,21450,21450,21450,0
|
|
20240618,162400,3901806800,21450,21450,21450,21450,0
|
|
20240618,162300,3901806800,21450,21450,21450,21450,0
|
|
20240618,162200,3901806800,21450,21450,21450,21450,0
|
|
20240618,162100,3901806800,21450,21450,21450,21450,0
|
|
20240618,162000,3901806800,21450,21450,21450,21450,0
|
|
20240618,161900,3901806800,21450,21450,21450,21450,0
|
|
20240618,161800,3901806800,21450,21450,21450,21450,0
|
|
20240618,161700,3901806800,21450,21450,21450,21450,0
|
|
20240618,161600,3901806800,21450,21450,21450,21450,0
|
|
20240618,161500,3901806800,21450,21450,21450,21450,0
|
|
20240618,161400,3901806800,21450,21450,21450,21450,0
|
|
20240618,161300,3901806800,21450,21450,21450,21450,0
|
|
20240618,161200,3901806800,21450,21450,21450,21450,0
|
|
20240618,161100,3901806800,21450,21450,21450,21450,0
|
|
20240618,161000,3901806800,21450,21450,21450,21450,0
|
|
20240618,160900,3901806800,21450,21450,21450,21450,0
|
|
20240618,160800,3901806800,21450,21450,21450,21450,0
|
|
20240618,160700,3901806800,21450,21450,21450,21450,0
|
|
20240618,160600,3901806800,21450,21450,21450,21450,0
|
|
20240618,160500,3901806800,21450,21450,21450,21450,0
|
|
20240618,160400,3901806800,21450,21450,21450,21450,0
|
|
20240618,160300,3901806800,21450,21450,21450,21450,0
|
|
20240618,160200,3901806800,21450,21450,21450,21450,0
|
|
20240618,160100,3901806800,21450,21450,21450,21450,0
|
|
20240618,160000,3901806800,21450,21450,21450,21450,0
|
|
20240618,155900,3901806800,21450,21450,21450,21450,0
|
|
20240618,155800,3901806800,21450,21450,21450,21450,0
|
|
20240618,155700,3901806800,21450,21450,21450,21450,0
|
|
20240618,155600,3901806800,21450,21450,21450,21450,2368
|
|
20240618,155500,3901806800,21450,21450,21450,21450,0
|
|
20240618,155400,3901806800,21450,21450,21450,21450,0
|
|
20240618,155300,3901806800,21450,21450,21450,21450,0
|
|
20240618,155200,3901806800,21450,21450,21450,21450,0
|
|
20240618,155100,3901806800,21450,21450,21450,21450,0
|
|
20240618,155000,3901806800,21450,21450,21450,21450,0
|
|
20240618,154900,3901806800,21450,21450,21450,21450,0
|
|
20240618,154800,3901806800,21450,21450,21450,21450,0
|
|
20240618,154700,3901806800,21450,21450,21450,21450,0
|
|
20240618,154600,3901806800,21450,21450,21450,21450,0
|
|
20240618,154500,3901806800,21450,21450,21450,21450,0
|
|
20240618,154400,3901806800,21450,21450,21450,21450,0
|
|
20240618,154300,3901806800,21450,21450,21450,21450,0
|
|
20240618,154200,3901806800,21450,21450,21450,21450,0
|
|
20240618,154100,3901806800,21450,21450,21450,21450,0
|
|
20240618,154000,3901806800,21450,21450,21450,21450,0
|
|
20240618,153900,3901806800,21450,21450,21450,21450,0
|
|
20240618,153800,3901806800,21450,21450,21450,21450,0
|
|
20240618,153700,3901806800,21450,21450,21450,21450,0
|
|
20240618,153600,3901806800,21450,21450,21450,21450,0
|
|
20240618,153500,3901806800,21450,21450,21450,21450,0
|
|
20240618,153400,3901806800,21450,21450,21450,21450,0
|
|
20240618,153300,3901806800,21450,21450,21450,21450,0
|
|
20240618,153200,3901806800,21450,21450,21450,21450,0
|
|
20240618,153100,3901806800,21450,21450,21450,21450,0
|
|
20240618,153000,3901806800,21450,21450,21450,21450,2368
|
|
20240618,152900,3851013200,21550,21550,21550,21550,0
|
|
20240618,152800,3851013200,21550,21550,21550,21550,0
|
|
20240618,152700,3851013200,21550,21550,21550,21550,0
|
|
20240618,152600,3851013200,21550,21550,21550,21550,0
|
|
20240618,152500,3851013200,21550,21550,21550,21550,0
|
|
20240618,152400,3851013200,21550,21550,21550,21550,0
|
|
20240618,152300,3851013200,21550,21550,21550,21550,0
|
|
20240618,152200,3851013200,21550,21550,21550,21550,0
|
|
20240618,152100,3851013200,21550,21550,21550,21550,0
|
|
20240618,152000,3851013200,21550,21550,21550,21550,0
|
|
20240618,151900,3851013200,21550,21650,21650,21550,195
|
|
20240618,151800,3846810250,21550,21550,21650,21550,38
|
|
20240618,151700,3845989050,21650,21600,21650,21600,201
|
|
20240618,151600,3841641000,21550,21600,21650,21550,75
|
|
20240618,151500,3840020950,21600,21500,21650,21500,87
|
|
20240618,151400,3838144850,21500,21650,21650,21500,470
|
|
20240618,151300,3828011250,21650,21600,21650,21600,264
|
|
20240618,151200,3822301650,21650,21650,21650,21550,166
|
|
20240618,151100,3818708100,21650,21650,21650,21650,48
|
|
20240618,151000,3817668900,21600,21600,21600,21550,59
|
|
20240618,150900,3816395550,21650,21600,21700,21600,129
|
|
20240618,150800,3813602900,21700,21600,21700,21600,108
|
|
20240618,150700,3811261400,21550,21600,21600,21550,372
|
|
20240618,150600,3803236200,21700,21650,21700,21600,109
|
|
20240618,150500,3800873800,21600,21600,21600,21550,159
|
|
20240618,150400,3797442500,21650,21650,21650,21550,141
|
|
20240618,150300,3794390450,21650,21650,21650,21650,0
|
|
20240618,150200,3794390450,21650,21550,21650,21550,119
|
|
20240618,150100,3791818200,21550,21500,21600,21450,53
|
|
20240618,150000,3790677350,21500,21550,21600,21450,3824
|
|
20240618,145900,3708442700,21550,21600,21600,21550,43
|
|
20240618,145800,3707513950,21600,21650,21650,21600,151
|
|
20240618,145700,3704249800,21600,21650,21650,21600,244
|
|
20240618,145600,3698975900,21650,21650,21650,21600,85
|
|
20240618,145500,3697135750,21550,21650,21650,21550,143
|
|
20240618,145400,3694040800,21650,21600,21650,21600,32
|
|
20240618,145300,3693348050,21500,21600,21600,21500,300
|
|
20240618,145200,3686890700,21650,21650,21650,21650,1012
|
|
20240618,145100,3664980900,21650,21650,21650,21650,96
|
|
20240618,145000,3662902500,21600,21550,21600,21500,582
|
|
20240618,144900,3650373700,21550,21550,21550,21500,65
|
|
20240618,144800,3648973000,21550,21550,21550,21500,219
|
|
20240618,144700,3644255450,21550,21650,21650,21550,738
|
|
20240618,144600,3628346850,21600,21600,21650,21600,169
|
|
20240618,144500,3624695650,21650,21600,21650,21550,59
|
|
20240618,144400,3623420850,21650,21600,21650,21600,77
|
|
20240618,144300,3621756200,21600,21600,21600,21600,236
|
|
20240618,144200,3616658600,21600,21600,21600,21600,318
|
|
20240618,144100,3609789800,21650,21650,21650,21650,20
|
|
20240618,144000,3609356800,21700,21650,21700,21650,93
|
|
20240618,143900,3607341100,21650,21750,21750,21650,370
|
|
20240618,143800,3599305250,21750,21700,21750,21700,629
|
|
20240618,143700,3585654500,21700,21650,21700,21650,72
|
|
20240618,143600,3584093750,21650,21650,21650,21650,47
|
|
20240618,143500,3583076200,21650,21600,21650,21600,152
|
|
20240618,143400,3579787450,21600,21600,21600,21450,664
|
|
20240618,143300,3565497200,21600,21600,21600,21600,111
|
|
20240618,143200,3563099600,21600,21650,21650,21600,92
|
|
20240618,143100,3561107900,21650,21600,21650,21600,165
|
|
20240618,143000,3557538700,21650,21650,21650,21650,3
|
|
20240618,142900,3557473750,21600,21600,21600,21600,195
|
|
20240618,142800,3553261750,21600,21600,21600,21600,111
|
|
20240618,142700,3550864150,21600,21650,21650,21600,523
|
|
20240618,142600,3539563950,21650,21650,21650,21650,60
|
|
20240618,142500,3538264950,21650,21650,21650,21650,52
|
|
20240618,142400,3537139150,21650,21650,21650,21650,87
|
|
20240618,142300,3535255600,21600,21600,21650,21600,203
|
|
20240618,142200,3530870050,21650,21650,21650,21650,162
|
|
20240618,142100,3527362750,21650,21700,21700,21650,91
|
|
20240618,142000,3525389050,21700,21700,21700,21650,143
|
|
20240618,141900,3522289950,21650,21750,21750,21650,35
|
|
20240618,141800,3521530600,21750,21700,21750,21700,1841
|
|
20240618,141700,3481574550,21650,21700,21700,21650,315
|
|
20240618,141600,3474739550,21700,21700,21700,21700,281
|
|
20240618,141500,3468641850,21700,21650,21700,21650,1139
|
|
20240618,141400,3443926600,21650,21650,21650,21600,453
|
|
20240618,141300,3434121450,21600,21600,21600,21600,48
|
|
20240618,141200,3433084650,21600,21500,21600,21500,260
|
|
20240618,141100,3427480200,21500,21500,21500,21450,2420
|
|
20240618,141000,3375559250,21500,21550,21550,21500,378
|
|
20240618,140900,3367421550,21600,21600,21600,21600,45
|
|
20240618,140800,3366449550,21600,21550,21600,21550,21
|
|
20240618,140700,3365996000,21600,21600,21600,21600,122
|
|
20240618,140600,3363360800,21600,21600,21600,21600,200
|
|
20240618,140500,3359040800,21550,21600,21600,21550,151
|
|
20240618,140400,3355786700,21600,21600,21600,21600,98
|
|
20240618,140300,3353669900,21600,21600,21600,21600,173
|
|
20240618,140200,3349933100,21600,21550,21600,21550,296
|
|
20240618,140100,3343554200,21650,21650,21650,21600,314
|
|
20240618,140000,3336769750,21600,21650,21650,21600,97
|
|
20240618,135900,3334672200,21650,21650,21650,21650,90
|
|
20240618,135800,3332723700,21550,21650,21650,21550,18
|
|
20240618,135700,3332334200,21550,21650,21650,21550,163
|
|
20240618,135600,3328806800,21650,21650,21650,21650,48
|
|
20240618,135500,3327767600,21600,21600,21600,21600,151
|
|
20240618,135400,3324506000,21600,21600,21600,21600,14
|
|
20240618,135300,3324203600,21550,21550,21700,21500,563
|
|
20240618,135200,3312064100,21500,21600,21600,21500,3593
|
|
20240618,135100,3234777400,21600,21750,21800,21600,1050
|
|
20240618,135000,3212033850,21750,21750,21750,21750,16
|
|
20240618,134900,3211685850,21700,21750,21800,21700,170
|
|
20240618,134800,3207987450,21700,21700,21700,21700,0
|
|
20240618,134700,3207987450,21700,21700,21700,21650,156
|
|
20240618,134600,3204602800,21700,21750,21750,21700,34
|
|
20240618,134500,3203863550,21750,21800,21800,21700,1119
|
|
20240618,134400,3179555050,21750,21750,21750,21750,419
|
|
20240618,134300,3170441800,21800,21800,21800,21800,16
|
|
20240618,134200,3170093000,21800,21800,21800,21750,772
|
|
20240618,134100,3153301500,21800,21800,21800,21800,180
|
|
20240618,134000,3149377500,21800,21800,21800,21800,124
|
|
20240618,133900,3146674300,21800,21800,21800,21800,53
|
|
20240618,133800,3145518900,21850,21800,21850,21700,172
|
|
20240618,133700,3141775050,21800,21850,21850,21800,138
|
|
20240618,133600,3138764800,21850,21850,21850,21850,107
|
|
20240618,133500,3136426850,21800,21750,21800,21750,27
|
|
20240618,133400,3135839200,21750,21800,21800,21750,82
|
|
20240618,133300,3134052550,21800,21800,21800,21700,131
|
|
20240618,133200,3131197700,21800,21800,21800,21800,80
|
|
20240618,133100,3129453700,21800,21800,21800,21800,33
|
|
20240618,133000,3128734300,21800,21750,21800,21750,583
|
|
20240618,132900,3116030500,21800,21800,21800,21800,117
|
|
20240618,132800,3113479900,21850,21800,21900,21800,304
|
|
20240618,132700,3106836050,21800,21950,21950,21800,139
|
|
20240618,132600,3103798900,21900,21900,21950,21900,902
|
|
20240618,132500,3084042700,21850,21900,21900,21850,901
|
|
20240618,132400,3064311700,21900,21950,21950,21900,155
|
|
20240618,132300,3060910950,21900,21900,21900,21900,601
|
|
20240618,132200,3047749050,21900,21850,21900,21850,771
|
|
20240618,132100,3030865600,21950,21850,21950,21850,1472
|
|
20240618,132000,2998662050,21850,21900,21900,21850,65
|
|
20240618,131900,2997240550,21900,21800,21900,21800,586
|
|
20240618,131800,2984447900,21900,21750,21900,21700,2897
|
|
20240618,131700,2921527500,21750,21750,21750,21750,976
|
|
20240618,131600,2900299500,21750,21900,21900,21750,3170
|
|
20240618,131500,2831245850,21850,21900,21900,21850,231
|
|
20240618,131400,2826194450,21900,21900,21900,21850,248
|
|
20240618,131300,2820768600,21950,21900,21950,21900,1631
|
|
20240618,131200,2784973700,21900,21900,21950,21900,63
|
|
20240618,131100,2783592600,21900,21900,21900,21850,181
|
|
20240618,131000,2779628750,21900,21900,21900,21900,61
|
|
20240618,130900,2778292850,21900,21900,21950,21900,512
|
|
20240618,130800,2767079250,21900,21950,21950,21900,135
|
|
20240618,130700,2764117450,21900,21950,22000,21900,351
|
|
20240618,130600,2756409250,21950,21950,21950,21950,508
|
|
20240618,130500,2745258650,21950,21950,21950,21950,948
|
|
20240618,130400,2724450050,21950,21950,21950,21950,101
|
|
20240618,130300,2722233100,21900,21950,21950,21900,1096
|
|
20240618,130200,2698176400,21900,21900,21900,21850,166
|
|
20240618,130100,2694542000,21900,21900,21900,21850,314
|
|
20240618,130000,2687665500,21900,21950,21950,21900,256
|
|
20240618,125900,2682056900,21950,21850,21950,21850,1462
|
|
20240618,125800,2650036500,21900,21850,21900,21850,785
|
|
20240618,125700,2632848500,21900,21900,21900,21750,939
|
|
20240618,125600,2612329200,21900,21900,21900,21900,170
|
|
20240618,125500,2608606200,21900,21900,21900,21850,156
|
|
20240618,125400,2605195350,21900,21900,21900,21850,125
|
|
20240618,125300,2602459500,21900,21900,21900,21900,154
|
|
20240618,125200,2599086900,21850,21900,21900,21850,237
|
|
20240618,125100,2593898600,21900,21850,21900,21850,1493
|
|
20240618,125000,2561274950,21850,21850,21900,21850,659
|
|
20240618,124900,2546869250,21850,21900,21900,21850,662
|
|
20240618,124800,2532394000,21900,21900,21900,21850,66
|
|
20240618,124700,2530948950,21900,21850,21900,21800,1074
|
|
20240618,124600,2507485050,21850,21800,21850,21800,1963
|
|
20240618,124500,2464638100,21800,21800,21800,21800,115
|
|
20240618,124400,2462131100,21850,21850,21850,21850,48
|
|
20240618,124300,2461082300,21850,21850,21850,21800,790
|
|
20240618,124200,2443820850,21850,21800,21850,21800,168
|
|
20240618,124100,2440150900,21800,21800,21800,21800,58
|
|
20240618,124000,2438886500,21800,21750,21800,21750,193
|
|
20240618,123900,2434686600,21800,21850,21850,21800,341
|
|
20240618,123800,2427249200,21850,21850,21850,21850,54
|
|
20240618,123700,2426069300,21850,21850,21850,21800,516
|
|
20240618,123600,2414810250,21800,21850,21850,21800,696
|
|
20240618,123500,2399636250,21850,21800,21850,21750,1424
|
|
20240618,123400,2368592100,21800,21750,21800,21750,34
|
|
20240618,123300,2367851200,21750,21800,21800,21750,123
|
|
20240618,123200,2365174500,21750,21800,21800,21750,92
|
|
20240618,123100,2363168950,21800,21800,21800,21800,150
|
|
20240618,123000,2359898950,21800,21750,21800,21750,499
|
|
20240618,122900,2349044950,21750,21750,21750,21750,119
|
|
20240618,122800,2346456700,21750,21700,21750,21700,184
|
|
20240618,122700,2342460350,21700,21750,21750,21700,117
|
|
20240618,122600,2339917250,21650,21750,21750,21650,137
|
|
20240618,122500,2336940750,21750,21700,21750,21700,138
|
|
20240618,122400,2333942050,21700,21700,21700,21700,151
|
|
20240618,122300,2330665350,21700,21750,21750,21700,40
|
|
20240618,122200,2329795600,21650,21650,21650,21650,0
|
|
20240618,122100,2329795600,21650,21750,21750,21650,635
|
|
20240618,122000,2316024150,21700,21700,21700,21700,160
|
|
20240618,121900,2312552150,21700,21700,21700,21700,121
|
|
20240618,121800,2309926450,21700,21700,21700,21650,34
|
|
20240618,121700,2309188750,21700,21700,21700,21700,180
|
|
20240618,121600,2305282750,21700,21700,21700,21700,69
|
|
20240618,121500,2303785450,21700,21750,21750,21700,516
|
|
20240618,121400,2292586850,21750,21750,21750,21750,39
|
|
20240618,121300,2291738600,21750,21700,21750,21700,139
|
|
20240618,121200,2288720350,21750,21700,21750,21700,67
|
|
20240618,121100,2287263650,21750,21700,21750,21700,67
|
|
20240618,121000,2285806500,21700,21750,21750,21700,183
|
|
20240618,120900,2281830650,21750,21750,21750,21700,481
|
|
20240618,120800,2271369200,21750,21750,21750,21750,65
|
|
20240618,120700,2269955450,21750,21750,21750,21750,45
|
|
20240618,120600,2268976700,21750,21700,21750,21700,148
|
|
20240618,120500,2265761750,21700,21700,21700,21700,90
|
|
20240618,120400,2263808750,21700,21750,21750,21700,132
|
|
20240618,120300,2260938750,21700,21750,21750,21700,151
|
|
20240618,120200,2257660000,21750,21750,21750,21750,152
|
|
20240618,120100,2254354000,21750,21750,21750,21750,3
|
|
20240618,120000,2254288750,21750,21700,21750,21700,136
|
|
20240618,115900,2251334150,21700,21700,21700,21700,51
|
|
20240618,115800,2250227450,21700,21700,21750,21700,123
|
|
20240618,115700,2247558050,21700,21700,21700,21700,190
|
|
20240618,115600,2243435050,21700,21700,21700,21700,14
|
|
20240618,115500,2243131250,21700,21600,21700,21600,470
|
|
20240618,115400,2232947950,21650,21700,21700,21600,150
|
|
20240618,115300,2229700450,21650,21700,21700,21650,43
|
|
20240618,115200,2228767400,21750,21750,21750,21750,83
|
|
20240618,115100,2226962150,21750,21700,21750,21700,166
|
|
20240618,115000,2223357900,21700,21700,21700,21700,18
|
|
20240618,114900,2222967300,21700,21650,21700,21650,58
|
|
20240618,114800,2221709350,21700,21700,21700,21650,57
|
|
20240618,114700,2220473300,21700,21700,21700,21700,232
|
|
20240618,114600,2215438900,21750,21700,21750,21700,60
|
|
20240618,114500,2214135400,21700,21700,21700,21700,162
|
|
20240618,114400,2210620000,21650,21700,21750,21650,216
|
|
20240618,114300,2205937000,21700,21650,21700,21600,94
|
|
20240618,114200,2203898150,21750,21650,21750,21650,37
|
|
20240618,114100,2203095600,21600,21650,21800,21600,1130
|
|
20240618,114000,2178657150,21800,21750,21800,21650,157
|
|
20240618,113900,2175242450,21750,21750,21800,21750,81
|
|
20240618,113800,2173478200,21750,21750,21750,21750,47
|
|
20240618,113700,2172455950,21700,21750,21750,21700,65
|
|
20240618,113600,2171042250,21600,21800,21800,21600,1003
|
|
20240618,113500,2149349750,21750,21800,21800,21750,251
|
|
20240618,113400,2143885450,21800,21800,21800,21750,105
|
|
20240618,113300,2141597450,21800,21800,21800,21800,189
|
|
20240618,113200,2137477250,21800,21750,21800,21750,26
|
|
20240618,113100,2136910950,21800,21800,21800,21800,48
|
|
20240618,113000,2135864550,21800,21750,21800,21750,208
|
|
20240618,112900,2131334250,21750,21750,21750,21700,235
|
|
20240618,112800,2126228000,21750,21750,21750,21750,3
|
|
20240618,112700,2126162750,21750,21700,21800,21700,59
|
|
20240618,112600,2124879350,21750,21800,21800,21700,264
|
|
20240618,112500,2119125850,21800,21800,21800,21800,457
|
|
20240618,112400,2109163250,21850,21850,21850,21850,427
|
|
20240618,112300,2099833300,21850,21850,21850,21800,612
|
|
20240618,112200,2086489700,21850,21800,21850,21800,197
|
|
20240618,112100,2082187400,21850,21800,21850,21800,272
|
|
20240618,112000,2076256200,21800,21700,21800,21700,3345
|
|
20240618,111900,2003408650,21750,21750,21750,21700,189
|
|
20240618,111800,1999302900,21700,21650,21700,21650,523
|
|
20240618,111700,1987954600,21650,21650,21650,21650,32
|
|
20240618,111600,1987261800,21650,21700,21700,21650,501
|
|
20240618,111500,1976414400,21700,21650,21700,21650,147
|
|
20240618,111400,1973228400,21650,21650,21650,21650,18
|
|
20240618,111300,1972838700,21600,21650,21650,21600,175
|
|
20240618,111200,1969050200,21650,21650,21650,21650,62
|
|
20240618,111100,1967707900,21650,21650,21650,21650,195
|
|
20240618,111000,1963486150,21650,21650,21650,21650,56
|
|
20240618,110900,1962273750,21600,21600,21600,21600,128
|
|
20240618,110800,1959508950,21600,21600,21600,21550,41
|
|
20240618,110700,1958623400,21600,21600,21600,21550,51
|
|
20240618,110600,1957521850,21600,21600,21600,21600,94
|
|
20240618,110500,1955491450,21600,21550,21600,21550,65
|
|
20240618,110400,1954089750,21550,21500,21550,21500,161
|
|
20240618,110300,1950620250,21500,21550,21550,21500,13
|
|
20240618,110200,1950340600,21550,21500,21550,21500,142
|
|
20240618,110100,1947285500,21550,21550,21600,21550,121
|
|
20240618,110000,1944674650,21550,21550,21600,21500,240
|
|
20240618,105900,1939501050,21600,21600,21600,21600,2
|
|
20240618,105800,1939457850,21600,21550,21600,21550,260
|
|
20240618,105700,1933851850,21600,21600,21600,21550,221
|
|
20240618,105600,1929078850,21600,21600,21600,21550,115
|
|
20240618,105500,1926598550,21500,21600,21600,21500,20
|
|
20240618,105400,1926166650,21600,21600,21600,21550,2133
|
|
20240618,105300,1880188850,21600,21550,21600,21550,606
|
|
20240618,105200,1867120350,21550,21600,21600,21550,1220
|
|
20240618,105100,1840829300,21600,21650,21650,21600,80
|
|
20240618,105000,1839098850,21650,21650,21650,21650,39
|
|
20240618,104900,1838254500,21650,21600,21650,21600,816
|
|
20240618,104800,1820620250,21600,21600,21600,21550,105
|
|
20240618,104700,1818353500,21600,21600,21650,21600,619
|
|
20240618,104600,1804981800,21650,21650,21650,21650,187
|
|
20240618,104500,1800933250,21600,21650,21650,21600,48
|
|
20240618,104400,1799895050,21650,21650,21700,21650,211
|
|
20240618,104300,1795325250,21650,21650,21700,21600,141
|
|
20240618,104200,1792274450,21600,21700,21700,21600,565
|
|
20240618,104100,1780038950,21650,21700,21700,21650,39
|
|
20240618,104000,1779193850,21700,21750,21750,21700,122
|
|
20240618,103900,1776542000,21750,21750,21750,21700,132
|
|
20240618,103800,1773674350,21750,21700,21750,21700,54
|
|
20240618,103700,1772501100,21700,21700,21700,21700,49
|
|
20240618,103600,1771437800,21700,21700,21700,21700,92
|
|
20240618,103500,1769441400,21700,21700,21800,21700,381
|
|
20240618,103400,1761166000,21700,21700,21700,21700,171
|
|
20240618,103300,1757455300,21750,21750,21750,21750,61
|
|
20240618,103200,1756128550,21750,21750,21750,21750,53
|
|
20240618,103100,1754975800,21800,21700,21800,21700,263
|
|
20240618,103000,1749253200,21700,21750,21750,21700,87
|
|
20240618,102900,1747362150,21700,21650,21700,21650,31
|
|
20240618,102800,1746689550,21650,21700,21750,21650,92
|
|
20240618,102700,1744691850,21700,21700,21700,21600,1149
|
|
20240618,102600,1719821950,21700,21800,21850,21700,144
|
|
20240618,102500,1716687100,21750,21850,21850,21750,275
|
|
20240618,102400,1710698700,21850,21900,21900,21850,248
|
|
20240618,102300,1705275850,21900,21850,21900,21850,1545
|
|
20240618,102200,1671486400,21850,21750,21850,21700,1168
|
|
20240618,102100,1646009950,21750,21750,21750,21750,2
|
|
20240618,102000,1645966450,21750,21700,21750,21700,195
|
|
20240618,101900,1641726550,21700,21650,21700,21650,23
|
|
20240618,101800,1641227500,21650,21700,21750,21650,738
|
|
20240618,101700,1625214650,21700,21800,21850,21700,222
|
|
20240618,101600,1620374400,21800,21800,21800,21750,139
|
|
20240618,101500,1617344250,21800,21900,21900,21800,528
|
|
20240618,101400,1605813600,21900,21900,21900,21850,647
|
|
20240618,101300,1591663450,21900,21900,21900,21850,117
|
|
20240618,101200,1589102150,21850,21850,21900,21850,41
|
|
20240618,101100,1588205550,21850,21900,21900,21850,1937
|
|
20240618,101000,1545807250,21850,21900,21900,21850,1190
|
|
20240618,100900,1519786450,21850,21900,21900,21850,1517
|
|
20240618,100800,1486621900,21900,21900,21900,21850,3049
|
|
20240618,100700,1419887750,21850,21700,21900,21700,8591
|
|
20240618,100600,1232503100,21650,21750,21750,21650,2179
|
|
20240618,100500,1185255050,21750,21750,21750,21750,102
|
|
20240618,100400,1183036550,21750,21750,21750,21750,1035
|
|
20240618,100300,1160525300,21700,21700,21700,21650,535
|
|
20240618,100200,1148925800,21700,21700,21700,21700,168
|
|
20240618,100100,1145280200,21700,21700,21700,21650,908
|
|
20240618,100000,1125585550,21700,21750,21750,21700,69
|
|
20240618,095900,1124084900,21750,21750,21750,21750,343
|
|
20240618,095800,1116624650,21750,21700,21750,21700,274
|
|
20240618,095700,1110669100,21700,21800,21800,21700,1088
|
|
20240618,095600,1086985850,21750,21750,21800,21750,508
|
|
20240618,095500,1075925400,21800,21650,21800,21600,7281
|
|
20240618,095400,917941250,21650,21600,21650,21600,872
|
|
20240618,095300,899105250,21650,21650,21650,21550,572
|
|
20240618,095200,886728500,21650,21700,21700,21650,1118
|
|
20240618,095100,862517750,21650,21700,21700,21650,386
|
|
20240618,095000,854141600,21700,21700,21700,21650,245
|
|
20240618,094900,848825550,21700,21650,21700,21650,955
|
|
20240618,094800,828135550,21650,21550,21650,21550,2889
|
|
20240618,094700,765729500,21550,21550,21550,21500,396
|
|
20240618,094600,757212350,21550,21550,21550,21550,129
|
|
20240618,094500,754432400,21550,21500,21550,21450,566
|
|
20240618,094400,742262100,21550,21550,21600,21500,577
|
|
20240618,094300,729826600,21550,21550,21600,21550,685
|
|
20240618,094200,715063600,21600,21550,21600,21550,1546
|
|
20240618,094100,681721150,21550,21500,21550,21500,824
|
|
20240618,094000,663976700,21500,21500,21500,21500,323
|
|
20240618,093900,657032200,21500,21500,21500,21500,903
|
|
20240618,093800,637617700,21500,21500,21550,21500,2377
|
|
20240618,093700,586506950,21500,21400,21500,21350,2492
|
|
20240618,093600,533133450,21400,21350,21400,21350,737
|
|
20240618,093500,517395100,21350,21350,21350,21300,597
|
|
20240618,093400,504650150,21350,21300,21350,21300,566
|
|
20240618,093300,492593550,21350,21300,21350,21300,357
|
|
20240618,093200,484985400,21300,21300,21300,21300,18
|
|
20240618,093100,484602000,21300,21300,21300,21250,652
|
|
20240618,093000,470716900,21350,21300,21350,21300,45
|
|
20240618,092900,469757700,21300,21250,21350,21250,1737
|
|
20240618,092800,432716150,21300,21300,21300,21300,16
|
|
20240618,092700,432375350,21300,21250,21300,21250,39
|
|
20240618,092600,431545150,21300,21300,21300,21250,89
|
|
20240618,092500,429649500,21300,21300,21300,21250,926
|
|
20240618,092400,409964150,21350,21300,21350,21250,865
|
|
20240618,092300,391543300,21300,21350,21350,21300,578
|
|
20240618,092200,379208250,21400,21450,21450,21350,1307
|
|
20240618,092100,351230900,21400,21450,21450,21400,968
|
|
20240618,092000,330492350,21450,21300,21450,21300,2725
|
|
20240618,091900,272217150,21350,21350,21350,21300,647
|
|
20240618,091800,258431050,21200,21150,21350,21150,2470
|
|
20240618,091700,205973500,21150,21100,21150,21050,1478
|
|
20240618,091600,174765250,21050,21200,21200,21050,219
|
|
20240618,091500,170146900,21100,20950,21200,20950,1775
|
|
20240618,091400,132675900,20950,20950,20950,20950,1
|
|
20240618,091300,132654950,20950,20900,20950,20900,100
|
|
20240618,091200,130562850,20900,20800,20900,20750,215
|
|
20240618,091100,126095850,20800,20850,20850,20800,651
|
|
20240618,091000,112522600,20850,20850,20850,20850,226
|
|
20240618,090900,107810500,20850,20850,20850,20850,5
|
|
20240618,090800,107706250,20700,20750,20750,20700,500
|
|
20240618,090700,97354150,20700,20700,20700,20700,1000
|
|
20240618,090600,76654150,20700,20750,20750,20700,30
|
|
20240618,090500,76032850,20700,20850,20850,20700,2501
|
|
20240618,090400,24261900,20750,20750,20750,20750,101
|
|
20240618,090300,22166150,20700,20700,20700,20700,50
|
|
20240618,090200,21131150,20750,20750,20750,20700,657
|
|
20240618,090100,7509900,20750,20900,20900,20750,257
|
|
20240618,090000,2175900,20950,20900,20950,20900,104
|