625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,192100,38070674100,37150,37150,37150,37150,0
|
|
20240618,192000,38070674100,37150,37150,37150,37150,0
|
|
20240618,191900,38070674100,37150,37150,37150,37150,0
|
|
20240618,191800,38070674100,37150,37150,37150,37150,0
|
|
20240618,191700,38070674100,37150,37150,37150,37150,0
|
|
20240618,191600,38070674100,37150,37150,37150,37150,0
|
|
20240618,191500,38070674100,37150,37150,37150,37150,0
|
|
20240618,191400,38070674100,37150,37150,37150,37150,0
|
|
20240618,191300,38070674100,37150,37150,37150,37150,0
|
|
20240618,191200,38070674100,37150,37150,37150,37150,0
|
|
20240618,191100,38070674100,37150,37150,37150,37150,0
|
|
20240618,191000,38070674100,37150,37150,37150,37150,0
|
|
20240618,190900,38070674100,37150,37150,37150,37150,0
|
|
20240618,190800,38070674100,37150,37150,37150,37150,0
|
|
20240618,190700,38070674100,37150,37150,37150,37150,0
|
|
20240618,190600,38070674100,37150,37150,37150,37150,0
|
|
20240618,190500,38070674100,37150,37150,37150,37150,0
|
|
20240618,190400,38070674100,37150,37150,37150,37150,0
|
|
20240618,190300,38070674100,37150,37150,37150,37150,0
|
|
20240618,190200,38070674100,37150,37150,37150,37150,0
|
|
20240618,190100,38070674100,37150,37150,37150,37150,0
|
|
20240618,190000,38070674100,37150,37150,37150,37150,0
|
|
20240618,185900,38070674100,37150,37150,37150,37150,0
|
|
20240618,185800,38070674100,37150,37150,37150,37150,0
|
|
20240618,185700,38070674100,37150,37150,37150,37150,0
|
|
20240618,185600,38070674100,37150,37150,37150,37150,0
|
|
20240618,185500,38070674100,37150,37150,37150,37150,0
|
|
20240618,185400,38070674100,37150,37150,37150,37150,0
|
|
20240618,185300,38070674100,37150,37150,37150,37150,0
|
|
20240618,185200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,185100,38070674100,37150,37150,37150,37150,0
|
|
20240618,185000,38070674100,37150,37150,37150,37150,0
|
|
20240618,184900,38070674100,37150,37150,37150,37150,0
|
|
20240618,184800,38070674100,37150,37150,37150,37150,0
|
|
20240618,184700,38070674100,37150,37150,37150,37150,0
|
|
20240618,184600,38070674100,37150,37150,37150,37150,0
|
|
20240618,184500,38070674100,37150,37150,37150,37150,0
|
|
20240618,184400,38070674100,37150,37150,37150,37150,0
|
|
20240618,184300,38070674100,37150,37150,37150,37150,0
|
|
20240618,184200,38070674100,37150,37150,37150,37150,0
|
|
20240618,184100,38070674100,37150,37150,37150,37150,0
|
|
20240618,184000,38070674100,37150,37150,37150,37150,0
|
|
20240618,183900,38070674100,37150,37150,37150,37150,0
|
|
20240618,183800,38070674100,37150,37150,37150,37150,0
|
|
20240618,183700,38070674100,37150,37150,37150,37150,0
|
|
20240618,183600,38070674100,37150,37150,37150,37150,0
|
|
20240618,183500,38070674100,37150,37150,37150,37150,0
|
|
20240618,183400,38070674100,37150,37150,37150,37150,0
|
|
20240618,183300,38070674100,37150,37150,37150,37150,0
|
|
20240618,183200,38070674100,37150,37150,37150,37150,0
|
|
20240618,183100,38070674100,37150,37150,37150,37150,0
|
|
20240618,183000,38070674100,37150,37150,37150,37150,0
|
|
20240618,182900,38070674100,37150,37150,37150,37150,0
|
|
20240618,182800,38070674100,37150,37150,37150,37150,0
|
|
20240618,182700,38070674100,37150,37150,37150,37150,0
|
|
20240618,182600,38070674100,37150,37150,37150,37150,0
|
|
20240618,182500,38070674100,37150,37150,37150,37150,0
|
|
20240618,182400,38070674100,37150,37150,37150,37150,0
|
|
20240618,182300,38070674100,37150,37150,37150,37150,0
|
|
20240618,182200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,182100,38070674100,37150,37150,37150,37150,0
|
|
20240618,182000,38070674100,37150,37150,37150,37150,0
|
|
20240618,181900,38070674100,37150,37150,37150,37150,0
|
|
20240618,181800,38070674100,37150,37150,37150,37150,0
|
|
20240618,181700,38070674100,37150,37150,37150,37150,0
|
|
20240618,181600,38070674100,37150,37150,37150,37150,0
|
|
20240618,181500,38070674100,37150,37150,37150,37150,0
|
|
20240618,181400,38070674100,37150,37150,37150,37150,0
|
|
20240618,181300,38070674100,37150,37150,37150,37150,0
|
|
20240618,181200,38070674100,37150,37150,37150,37150,0
|
|
20240618,181100,38070674100,37150,37150,37150,37150,0
|
|
20240618,181000,38070674100,37150,37150,37150,37150,0
|
|
20240618,180900,38070674100,37150,37150,37150,37150,0
|
|
20240618,180800,38070674100,37150,37150,37150,37150,0
|
|
20240618,180700,38070674100,37150,37150,37150,37150,0
|
|
20240618,180600,38070674100,37150,37150,37150,37150,0
|
|
20240618,180500,38070674100,37150,37150,37150,37150,0
|
|
20240618,180400,38070674100,37150,37150,37150,37150,0
|
|
20240618,180300,38070674100,37150,37150,37150,37150,0
|
|
20240618,180200,38070674100,37150,37150,37150,37150,0
|
|
20240618,180100,38070674100,37150,37150,37150,37150,0
|
|
20240618,180000,38070674100,37150,37150,37150,37150,0
|
|
20240618,175900,38070674100,37150,37150,37150,37150,0
|
|
20240618,175800,38070674100,37150,37150,37150,37150,0
|
|
20240618,175700,38070674100,37150,37150,37150,37150,0
|
|
20240618,175600,38070674100,37150,37150,37150,37150,0
|
|
20240618,175500,38070674100,37150,37150,37150,37150,0
|
|
20240618,175400,38070674100,37150,37150,37150,37150,0
|
|
20240618,175300,38070674100,37150,37150,37150,37150,0
|
|
20240618,175200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,175100,38070674100,37150,37150,37150,37150,0
|
|
20240618,175000,38070674100,37150,37150,37150,37150,0
|
|
20240618,174900,38070674100,37150,37150,37150,37150,0
|
|
20240618,174800,38070674100,37150,37150,37150,37150,0
|
|
20240618,174700,38070674100,37150,37150,37150,37150,0
|
|
20240618,174600,38070674100,37150,37150,37150,37150,0
|
|
20240618,174500,38070674100,37150,37150,37150,37150,0
|
|
20240618,174400,38070674100,37150,37150,37150,37150,0
|
|
20240618,174300,38070674100,37150,37150,37150,37150,0
|
|
20240618,174200,38070674100,37150,37150,37150,37150,0
|
|
20240618,174100,38070674100,37150,37150,37150,37150,0
|
|
20240618,174000,38070674100,37150,37150,37150,37150,0
|
|
20240618,173900,38070674100,37150,37150,37150,37150,0
|
|
20240618,173800,38070674100,37150,37150,37150,37150,0
|
|
20240618,173700,38070674100,37150,37150,37150,37150,0
|
|
20240618,173600,38070674100,37150,37150,37150,37150,0
|
|
20240618,173500,38070674100,37150,37150,37150,37150,0
|
|
20240618,173400,38070674100,37150,37150,37150,37150,0
|
|
20240618,173300,38070674100,37150,37150,37150,37150,0
|
|
20240618,173200,38070674100,37150,37150,37150,37150,0
|
|
20240618,173100,38070674100,37150,37150,37150,37150,0
|
|
20240618,173000,38070674100,37150,37150,37150,37150,0
|
|
20240618,172900,38070674100,37150,37150,37150,37150,0
|
|
20240618,172800,38070674100,37150,37150,37150,37150,0
|
|
20240618,172700,38070674100,37150,37150,37150,37150,0
|
|
20240618,172600,38070674100,37150,37150,37150,37150,0
|
|
20240618,172500,38070674100,37150,37150,37150,37150,0
|
|
20240618,172400,38070674100,37150,37150,37150,37150,0
|
|
20240618,172300,38070674100,37150,37150,37150,37150,0
|
|
20240618,172200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,172100,38070674100,37150,37150,37150,37150,0
|
|
20240618,172000,38070674100,37150,37150,37150,37150,0
|
|
20240618,171900,38070674100,37150,37150,37150,37150,0
|
|
20240618,171800,38070674100,37150,37150,37150,37150,0
|
|
20240618,171700,38070674100,37150,37150,37150,37150,0
|
|
20240618,171600,38070674100,37150,37150,37150,37150,0
|
|
20240618,171500,38070674100,37150,37150,37150,37150,0
|
|
20240618,171400,38070674100,37150,37150,37150,37150,0
|
|
20240618,171300,38070674100,37150,37150,37150,37150,0
|
|
20240618,171200,38070674100,37150,37150,37150,37150,0
|
|
20240618,171100,38070674100,37150,37150,37150,37150,0
|
|
20240618,171000,38070674100,37150,37150,37150,37150,0
|
|
20240618,170900,38070674100,37150,37150,37150,37150,0
|
|
20240618,170800,38070674100,37150,37150,37150,37150,0
|
|
20240618,170700,38070674100,37150,37150,37150,37150,0
|
|
20240618,170600,38070674100,37150,37150,37150,37150,0
|
|
20240618,170500,38070674100,37150,37150,37150,37150,0
|
|
20240618,170400,38070674100,37150,37150,37150,37150,0
|
|
20240618,170300,38070674100,37150,37150,37150,37150,0
|
|
20240618,170200,38070674100,37150,37150,37150,37150,0
|
|
20240618,170100,38070674100,37150,37150,37150,37150,0
|
|
20240618,170000,38070674100,37150,37150,37150,37150,0
|
|
20240618,165900,38070674100,37150,37150,37150,37150,0
|
|
20240618,165800,38070674100,37150,37150,37150,37150,0
|
|
20240618,165700,38070674100,37150,37150,37150,37150,0
|
|
20240618,165600,38070674100,37150,37150,37150,37150,0
|
|
20240618,165500,38070674100,37150,37150,37150,37150,0
|
|
20240618,165400,38070674100,37150,37150,37150,37150,0
|
|
20240618,165300,38070674100,37150,37150,37150,37150,0
|
|
20240618,165200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,165100,38070674100,37150,37150,37150,37150,0
|
|
20240618,165000,38070674100,37150,37150,37150,37150,0
|
|
20240618,164900,38070674100,37150,37150,37150,37150,0
|
|
20240618,164800,38070674100,37150,37150,37150,37150,0
|
|
20240618,164700,38070674100,37150,37150,37150,37150,0
|
|
20240618,164600,38070674100,37150,37150,37150,37150,0
|
|
20240618,164500,38070674100,37150,37150,37150,37150,0
|
|
20240618,164400,38070674100,37150,37150,37150,37150,0
|
|
20240618,164300,38070674100,37150,37150,37150,37150,0
|
|
20240618,164200,38070674100,37150,37150,37150,37150,0
|
|
20240618,164100,38070674100,37150,37150,37150,37150,0
|
|
20240618,164000,38070674100,37150,37150,37150,37150,0
|
|
20240618,163900,38070674100,37150,37150,37150,37150,0
|
|
20240618,163800,38070674100,37150,37150,37150,37150,0
|
|
20240618,163700,38070674100,37150,37150,37150,37150,0
|
|
20240618,163600,38070674100,37150,37150,37150,37150,0
|
|
20240618,163500,38070674100,37150,37150,37150,37150,0
|
|
20240618,163400,38070674100,37150,37150,37150,37150,0
|
|
20240618,163300,38070674100,37150,37150,37150,37150,0
|
|
20240618,163200,38070674100,37150,37150,37150,37150,0
|
|
20240618,163100,38070674100,37150,37150,37150,37150,0
|
|
20240618,163000,38070674100,37150,37150,37150,37150,0
|
|
20240618,162900,38070674100,37150,37150,37150,37150,0
|
|
20240618,162800,38070674100,37150,37150,37150,37150,0
|
|
20240618,162700,38070674100,37150,37150,37150,37150,0
|
|
20240618,162600,38070674100,37150,37150,37150,37150,0
|
|
20240618,162500,38070674100,37150,37150,37150,37150,0
|
|
20240618,162400,38070674100,37150,37150,37150,37150,0
|
|
20240618,162300,38070674100,37150,37150,37150,37150,0
|
|
20240618,162200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,162100,38070674100,37150,37150,37150,37150,0
|
|
20240618,162000,38070674100,37150,37150,37150,37150,0
|
|
20240618,161900,38070674100,37150,37150,37150,37150,0
|
|
20240618,161800,38070674100,37150,37150,37150,37150,0
|
|
20240618,161700,38070674100,37150,37150,37150,37150,0
|
|
20240618,161600,38070674100,37150,37150,37150,37150,0
|
|
20240618,161500,38070674100,37150,37150,37150,37150,0
|
|
20240618,161400,38070674100,37150,37150,37150,37150,0
|
|
20240618,161300,38070674100,37150,37150,37150,37150,0
|
|
20240618,161200,38070674100,37150,37150,37150,37150,0
|
|
20240618,161100,38070674100,37150,37150,37150,37150,0
|
|
20240618,161000,38070674100,37150,37150,37150,37150,0
|
|
20240618,160900,38070674100,37150,37150,37150,37150,0
|
|
20240618,160800,38070674100,37150,37150,37150,37150,0
|
|
20240618,160700,38070674100,37150,37150,37150,37150,0
|
|
20240618,160600,38070674100,37150,37150,37150,37150,0
|
|
20240618,160500,38070674100,37150,37150,37150,37150,0
|
|
20240618,160400,38070674100,37150,37150,37150,37150,0
|
|
20240618,160300,38070674100,37150,37150,37150,37150,0
|
|
20240618,160200,38070674100,37150,37150,37150,37150,0
|
|
20240618,160100,38070674100,37150,37150,37150,37150,0
|
|
20240618,160000,38070674100,37150,37150,37150,37150,0
|
|
20240618,155900,38070674100,37150,37150,37150,37150,0
|
|
20240618,155800,38070674100,37150,37150,37150,37150,0
|
|
20240618,155700,38070674100,37150,37150,37150,37150,0
|
|
20240618,155600,38070674100,37150,37150,37150,37150,0
|
|
20240618,155500,38070674100,37150,37150,37150,37150,0
|
|
20240618,155400,38070674100,37150,37150,37150,37150,0
|
|
20240618,155300,38070674100,37150,37150,37150,37150,0
|
|
20240618,155200,38070674100,37150,37150,37150,37150,17998
|
|
20240618,155100,38070674100,37150,37150,37150,37150,0
|
|
20240618,155000,38070674100,37150,37150,37150,37150,0
|
|
20240618,154900,38070674100,37150,37150,37150,37150,0
|
|
20240618,154800,38070674100,37150,37150,37150,37150,0
|
|
20240618,154700,38070674100,37150,37150,37150,37150,0
|
|
20240618,154600,38070674100,37150,37150,37150,37150,0
|
|
20240618,154500,38070674100,37150,37150,37150,37150,0
|
|
20240618,154400,38070674100,37150,37150,37150,37150,0
|
|
20240618,154300,38070674100,37150,37150,37150,37150,0
|
|
20240618,154200,38070674100,37150,37150,37150,37150,0
|
|
20240618,154100,38070674100,37150,37150,37150,37150,0
|
|
20240618,154000,38070674100,37150,37150,37150,37150,0
|
|
20240618,153900,38070674100,37150,37150,37150,37150,0
|
|
20240618,153800,38070674100,37150,37150,37150,37150,0
|
|
20240618,153700,38070674100,37150,37150,37150,37150,0
|
|
20240618,153600,38070674100,37150,37150,37150,37150,0
|
|
20240618,153500,38070674100,37150,37150,37150,37150,0
|
|
20240618,153400,38070674100,37150,37150,37150,37150,0
|
|
20240618,153300,38070674100,37150,37150,37150,37150,0
|
|
20240618,153200,38070674100,37150,37150,37150,37150,0
|
|
20240618,153100,38070674100,37150,37150,37150,37150,0
|
|
20240618,153000,38070674100,37150,37150,37150,37150,17998
|
|
20240618,152900,37402048400,37150,37150,37150,37150,0
|
|
20240618,152800,37402048400,37150,37150,37150,37150,0
|
|
20240618,152700,37402048400,37150,37150,37150,37150,0
|
|
20240618,152600,37402048400,37150,37150,37150,37150,0
|
|
20240618,152500,37402048400,37150,37150,37150,37150,0
|
|
20240618,152400,37402048400,37150,37150,37150,37150,0
|
|
20240618,152300,37402048400,37150,37150,37150,37150,0
|
|
20240618,152200,37402048400,37150,37150,37150,37150,0
|
|
20240618,152100,37402048400,37150,37150,37150,37150,0
|
|
20240618,152000,37402048400,37150,37150,37150,37150,0
|
|
20240618,151900,37402048400,37150,37050,37200,37050,3846
|
|
20240618,151800,37259312350,37050,37050,37100,37050,1143
|
|
20240618,151700,37216932100,37050,37150,37150,37050,2424
|
|
20240618,151600,37127027300,37150,37100,37200,37100,2338
|
|
20240618,151500,37040184650,37100,37100,37250,37100,3982
|
|
20240618,151400,36892248600,37100,37250,37300,37100,2005
|
|
20240618,151300,36817690150,37300,37250,37300,37150,3433
|
|
20240618,151200,36689883450,37250,37200,37300,37200,1514
|
|
20240618,151100,36633493900,37200,37200,37300,37150,1699
|
|
20240618,151000,36570229800,37200,37250,37250,37150,2536
|
|
20240618,150900,36475887300,37250,37300,37300,37200,1749
|
|
20240618,150800,36410711900,37300,37150,37300,37150,1345
|
|
20240618,150700,36360618800,37150,37200,37300,37150,2450
|
|
20240618,150600,36269398850,37200,37250,37300,37200,2550
|
|
20240618,150500,36174394800,37250,37200,37300,37200,3460
|
|
20240618,150400,36045518750,37200,37250,37250,37200,1809
|
|
20240618,150300,35978142300,37200,37150,37250,37150,1739
|
|
20240618,150200,35913405600,37150,37200,37300,37150,1550
|
|
20240618,150100,35855686500,37200,37200,37300,37150,3023
|
|
20240618,150000,35743206900,37200,37250,37300,37200,3607
|
|
20240618,145900,35608774100,37300,37300,37300,37250,2618
|
|
20240618,145800,35511135750,37300,37300,37300,37200,1573
|
|
20240618,145700,35452475200,37300,37200,37300,37200,1640
|
|
20240618,145600,35391379350,37200,37250,37250,37200,1481
|
|
20240618,145500,35336229600,37200,37150,37250,37150,1580
|
|
20240618,145400,35277438850,37150,37150,37200,37100,2463
|
|
20240618,145300,35185891700,37200,37150,37200,37050,1022
|
|
20240618,145200,35147895850,37150,37100,37200,37000,2205
|
|
20240618,145100,35066050300,37150,37100,37200,37100,2287
|
|
20240618,145000,34981081450,37150,37100,37150,37100,1605
|
|
20240618,144900,34921488300,37100,37150,37150,37000,2779
|
|
20240618,144800,34818609250,37150,37100,37150,37050,2075
|
|
20240618,144700,34741598250,37150,37150,37150,37100,1526
|
|
20240618,144600,34684911650,37150,37150,37150,37100,1216
|
|
20240618,144500,34639739700,37150,37150,37200,37100,1895
|
|
20240618,144400,34569351100,37150,37100,37200,37100,1556
|
|
20240618,144300,34511541000,37150,37150,37150,37100,2038
|
|
20240618,144200,34435843100,37100,37150,37200,37100,1286
|
|
20240618,144100,34388068400,37150,37100,37200,37050,2087
|
|
20240618,144000,34310556500,37100,37150,37150,37100,2456
|
|
20240618,143900,34219369950,37150,37100,37150,37100,1131
|
|
20240618,143800,34177374450,37100,37050,37100,37000,2137
|
|
20240618,143700,34098134100,37050,37050,37100,37000,3258
|
|
20240618,143600,33977416500,37050,36950,37050,36950,1794
|
|
20240618,143500,33911036950,37000,36850,37000,36850,717
|
|
20240618,143400,33884528550,36850,36950,37000,36850,2372
|
|
20240618,143300,33796902000,37000,37000,37000,36950,383
|
|
20240618,143200,33782733950,37000,36900,37000,36900,518
|
|
20240618,143100,33763582850,36900,36950,36950,36900,536
|
|
20240618,143000,33743778800,36950,36950,36950,36900,310
|
|
20240618,142900,33732327650,36900,36900,36950,36900,340
|
|
20240618,142800,33719774450,36900,36950,36950,36850,711
|
|
20240618,142700,33693549300,36950,36850,36950,36850,285
|
|
20240618,142600,33683036050,36850,36850,36900,36800,680
|
|
20240618,142500,33657982000,36850,36850,36950,36800,564
|
|
20240618,142400,33637178850,36800,36800,36850,36800,192
|
|
20240618,142300,33630109500,36850,36800,36850,36800,1773
|
|
20240618,142200,33564852400,36850,36900,36900,36750,3168
|
|
20240618,142100,33448222150,36850,36850,36900,36850,818
|
|
20240618,142000,33418051150,36850,36950,36950,36850,1302
|
|
20240618,141900,33369982950,36950,36950,36950,36900,512
|
|
20240618,141800,33351068050,36950,36950,37000,36850,899
|
|
20240618,141700,33317881400,36950,36900,36950,36850,822
|
|
20240618,141600,33287532050,36950,36850,36950,36850,452
|
|
20240618,141500,33270853650,36900,36850,36900,36800,1292
|
|
20240618,141400,33223244550,36850,36850,36900,36800,799
|
|
20240618,141300,33193781100,36900,36800,36900,36750,2189
|
|
20240618,141200,33113207100,36750,36750,36800,36750,1718
|
|
20240618,141100,33050055600,36750,36700,36750,36650,1423
|
|
20240618,141000,32997839650,36700,36700,36750,36700,1923
|
|
20240618,140900,32927248850,36750,36900,36900,36650,3795
|
|
20240618,140800,32787690600,36850,37000,37000,36850,3229
|
|
20240618,140700,32668390650,37050,37050,37150,37000,1417
|
|
20240618,140600,32615879600,37100,37050,37100,37050,602
|
|
20240618,140500,32593559100,37100,37050,37150,37050,496
|
|
20240618,140400,32575162900,37050,37150,37150,37000,474
|
|
20240618,140300,32557574400,37150,37100,37200,37000,1356
|
|
20240618,140200,32507363500,37150,37200,37200,36950,7631
|
|
20240618,140100,32224985950,37300,37350,37350,37150,796
|
|
20240618,140000,32195297100,37350,37150,37400,37100,9532
|
|
20240618,135900,31840139300,37150,37100,37150,37050,1575
|
|
20240618,135800,31781682000,37100,37150,37150,37000,876
|
|
20240618,135700,31749185100,37150,37150,37150,37050,938
|
|
20240618,135600,31714373950,37100,37200,37200,36950,7361
|
|
20240618,135500,31441526450,37200,37200,37250,37150,1894
|
|
20240618,135400,31371133400,37200,37300,37300,37150,2839
|
|
20240618,135300,31265529850,37250,37350,37400,37250,1624
|
|
20240618,135200,31204903550,37300,37400,37400,37300,685
|
|
20240618,135100,31179299400,37350,37350,37400,37300,921
|
|
20240618,135000,31144896100,37350,37300,37350,37250,965
|
|
20240618,134900,31108887800,37350,37400,37400,37300,1561
|
|
20240618,134800,31050602950,37400,37400,37450,37300,2069
|
|
20240618,134700,30973330550,37350,37500,37500,37350,1922
|
|
20240618,134600,30901414600,37450,37450,37500,37400,1224
|
|
20240618,134500,30855552900,37450,37500,37500,37450,727
|
|
20240618,134400,30828302300,37450,37500,37500,37400,1259
|
|
20240618,134300,30781107450,37500,37500,37500,37450,940
|
|
20240618,134200,30745872550,37500,37500,37550,37450,1410
|
|
20240618,134100,30693017850,37500,37550,37550,37450,2645
|
|
20240618,134000,30593796150,37550,37500,37550,37500,914
|
|
20240618,133900,30559488750,37500,37550,37550,37500,791
|
|
20240618,133800,30529790050,37500,37550,37550,37500,546
|
|
20240618,133700,30509290600,37550,37550,37550,37500,1982
|
|
20240618,133600,30434909850,37500,37550,37600,37500,850
|
|
20240618,133500,30402984350,37600,37600,37600,37500,3085
|
|
20240618,133400,30287022700,37500,37550,37600,37500,2057
|
|
20240618,133300,30209781200,37500,37450,37500,37450,1361
|
|
20240618,133200,30158750950,37500,37500,37550,37450,1461
|
|
20240618,133100,30103989700,37500,37500,37550,37450,1460
|
|
20240618,133000,30049209600,37500,37550,37600,37450,4194
|
|
20240618,132900,29891889050,37550,37650,37650,37550,1424
|
|
20240618,132800,29838344700,37600,37600,37650,37550,2210
|
|
20240618,132700,29755245350,37600,37550,37600,37500,3432
|
|
20240618,132600,29626247700,37550,37600,37600,37500,3287
|
|
20240618,132500,29502755450,37600,37600,37600,37550,1516
|
|
20240618,132400,29445765650,37550,37600,37600,37500,6084
|
|
20240618,132300,29217108150,37600,37550,37600,37500,2187
|
|
20240618,132200,29134985750,37550,37500,37550,37500,13409
|
|
20240618,132100,28632006150,37500,37500,37500,37450,1559
|
|
20240618,132000,28573555000,37500,37500,37500,37450,1450
|
|
20240618,131900,28519184600,37500,37450,37500,37400,6618
|
|
20240618,131800,28271193450,37450,37400,37450,37400,1310
|
|
20240618,131700,28222175650,37400,37450,37450,37400,1861
|
|
20240618,131600,28152511950,37400,37450,37450,37400,1310
|
|
20240618,131500,28103458200,37450,37400,37450,37350,1631
|
|
20240618,131400,28042432550,37350,37450,37450,37350,2199
|
|
20240618,131300,27960133800,37450,37450,37450,37350,1381
|
|
20240618,131200,27908447050,37400,37350,37450,37350,864
|
|
20240618,131100,27876098800,37400,37400,37400,37350,9324
|
|
20240618,131000,27527416850,37350,37350,37450,37300,11851
|
|
20240618,130900,27084453500,37300,37300,37350,37250,2074
|
|
20240618,130800,27007085300,37250,37300,37350,37250,1391
|
|
20240618,130700,26955192450,37300,37350,37350,37250,1419
|
|
20240618,130600,26902235400,37350,37350,37350,37250,2520
|
|
20240618,130500,26808138900,37300,37350,37350,37250,1808
|
|
20240618,130400,26740651350,37350,37100,37350,37100,10501
|
|
20240618,130300,26349318050,37150,37150,37150,37050,807
|
|
20240618,130200,26319361500,37150,37050,37150,37050,1787
|
|
20240618,130100,26253087850,37050,37150,37200,37050,3030
|
|
20240618,130000,26140558750,37150,37250,37250,37150,1514
|
|
20240618,125900,26084217300,37250,37250,37300,37250,1369
|
|
20240618,125800,26033203350,37250,37250,37300,37200,466
|
|
20240618,125700,26015843500,37300,37200,37300,37200,1063
|
|
20240618,125600,25976255400,37250,37250,37300,37200,682
|
|
20240618,125500,25950830850,37250,37300,37300,37250,1140
|
|
20240618,125400,25908356450,37300,37300,37300,37250,670
|
|
20240618,125300,25883373850,37300,37250,37300,37250,520
|
|
20240618,125200,25863990000,37250,37200,37300,37200,758
|
|
20240618,125100,25835754200,37200,37250,37250,37200,331
|
|
20240618,125000,25823439800,37250,37200,37250,37200,1182
|
|
20240618,124900,25779434950,37150,37200,37250,37150,872
|
|
20240618,124800,25746989100,37200,37200,37250,37200,524
|
|
20240618,124700,25727493100,37150,37200,37250,37100,1272
|
|
20240618,124600,25680224450,37200,37200,37300,37150,4396
|
|
20240618,124500,25516847350,37250,37300,37400,37200,2526
|
|
20240618,124400,25422660550,37300,37350,37400,37300,1396
|
|
20240618,124300,25370517000,37350,37300,37350,37300,915
|
|
20240618,124200,25336367800,37350,37300,37350,37300,2345
|
|
20240618,124100,25248802400,37300,37300,37350,37300,468
|
|
20240618,124000,25231333650,37350,37350,37350,37300,823
|
|
20240618,123900,25200597550,37350,37400,37400,37300,1654
|
|
20240618,123800,25138827850,37400,37350,37400,37350,755
|
|
20240618,123700,25110603700,37350,37350,37400,37300,1330
|
|
20240618,123600,25060940800,37300,37400,37400,37300,505
|
|
20240618,123500,25042069700,37400,37350,37400,37300,1467
|
|
20240618,123400,24987265850,37350,37400,37400,37350,1393
|
|
20240618,123300,24935195600,37350,37450,37450,37350,2224
|
|
20240618,123200,24852021600,37400,37500,37500,37400,1659
|
|
20240618,123100,24789895050,37450,37450,37500,37400,2137
|
|
20240618,123000,24709871050,37450,37400,37450,37400,5544
|
|
20240618,122900,24502359550,37400,37450,37450,37300,2664
|
|
20240618,122800,24402797050,37450,37350,37450,37350,4951
|
|
20240618,122700,24217522650,37350,37350,37400,37300,3202
|
|
20240618,122600,24097855800,37350,37400,37400,37300,3271
|
|
20240618,122500,23975669250,37400,37300,37400,37250,4289
|
|
20240618,122400,23815543300,37300,37250,37300,37200,6568
|
|
20240618,122300,23570672000,37250,37200,37250,37200,8310
|
|
20240618,122200,23261387500,37200,37150,37200,37100,1936
|
|
20240618,122100,23189456350,37150,37100,37150,37050,1658
|
|
20240618,122000,23127898800,37100,37100,37100,37050,721
|
|
20240618,121900,23101172650,37100,37150,37150,37100,957
|
|
20240618,121800,23065662950,37100,37100,37150,37100,2377
|
|
20240618,121700,22977453850,37100,37150,37150,37050,2336
|
|
20240618,121600,22890808400,37150,37100,37150,37100,668
|
|
20240618,121500,22865995550,37100,37100,37150,37100,1240
|
|
20240618,121400,22819984600,37100,37050,37100,37050,919
|
|
20240618,121300,22785896300,37050,37100,37100,37050,913
|
|
20240618,121200,22752027800,37100,37000,37100,37000,1816
|
|
20240618,121100,22684693200,37050,37050,37150,37000,3739
|
|
20240618,121000,22546131850,37100,37200,37200,37100,3488
|
|
20240618,120900,22416629350,37150,37200,37200,37150,2354
|
|
20240618,120800,22329110750,37200,37100,37200,37100,8018
|
|
20240618,120700,22031042550,37150,37050,37150,37050,5760
|
|
20240618,120600,21817294050,37050,37000,37100,36950,11991
|
|
20240618,120500,21373458400,37000,36950,37000,36900,1925
|
|
20240618,120400,21302313050,36950,36900,36950,36850,2616
|
|
20240618,120300,21205688050,36950,36950,37000,36850,1794
|
|
20240618,120200,21139493500,36950,36900,37000,36850,4032
|
|
20240618,120100,20990474500,36900,36850,36900,36850,314
|
|
20240618,120000,20978891200,36850,36850,36900,36700,1408
|
|
20240618,115900,20927028900,36850,36800,36850,36750,1013
|
|
20240618,115800,20889739900,36750,36800,36850,36700,7464
|
|
20240618,115700,20615445850,36800,36850,36900,36800,998
|
|
20240618,115600,20578676850,36850,36900,36900,36850,1683
|
|
20240618,115500,20516596800,36900,36850,36900,36800,1283
|
|
20240618,115400,20469348200,36850,36850,36900,36800,599
|
|
20240618,115300,20447263600,36900,36850,36900,36800,757
|
|
20240618,115200,20419383600,36850,36850,36900,36850,1792
|
|
20240618,115100,20353302000,36900,36850,36900,36850,823
|
|
20240618,115000,20322955400,36900,36900,36950,36850,1861
|
|
20240618,114900,20254280250,36950,36950,36950,36900,677
|
|
20240618,114800,20229280600,36900,36850,36950,36850,1480
|
|
20240618,114700,20174636800,36850,36800,36950,36800,7813
|
|
20240618,114600,19886480350,36750,36850,36850,36750,893
|
|
20240618,114500,19853611150,36850,36800,36850,36800,1466
|
|
20240618,114400,19799623000,36750,36850,36850,36750,968
|
|
20240618,114300,19764023400,36850,36850,36900,36800,1511
|
|
20240618,114200,19708376300,36850,36850,36900,36800,611
|
|
20240618,114100,19685860650,36850,36800,36900,36800,1409
|
|
20240618,114000,19633974750,36800,36850,36900,36800,1639
|
|
20240618,113900,19573556000,36850,36900,36900,36800,713
|
|
20240618,113800,19547267550,36900,36900,36900,36800,1356
|
|
20240618,113700,19497271200,36850,36950,36950,36850,895
|
|
20240618,113600,19464224900,36950,36950,37000,36900,1302
|
|
20240618,113500,19416139800,36900,36950,36950,36900,830
|
|
20240618,113400,19385498350,36950,36900,36950,36900,1583
|
|
20240618,113300,19327040300,36900,36900,36950,36800,2663
|
|
20240618,113200,19228786350,36850,36950,37000,36800,3282
|
|
20240618,113100,19107674350,37000,36950,37000,36950,1220
|
|
20240618,113000,19062567550,37000,36950,37000,36900,1972
|
|
20240618,112900,18989711750,37000,36950,37000,36900,2288
|
|
20240618,112800,18905198050,36950,36950,36950,36900,1320
|
|
20240618,112700,18856453100,36950,37000,37000,36900,3598
|
|
20240618,112600,18723562050,37000,37000,37000,36950,1988
|
|
20240618,112500,18650038350,36950,37050,37050,36950,2260
|
|
20240618,112400,18566432900,37000,37100,37100,37000,3985
|
|
20240618,112300,18418715300,37100,37150,37150,37050,5795
|
|
20240618,112200,18203623100,37150,37050,37200,37050,7560
|
|
20240618,112100,17922969800,37050,36950,37100,36900,37140
|
|
20240618,112000,16549119800,36950,36800,36950,36750,8771
|
|
20240618,111900,16225756550,36800,36800,36850,36750,2095
|
|
20240618,111800,16148678150,36800,36800,36800,36700,1211
|
|
20240618,111700,16104151350,36800,36800,36800,36650,3355
|
|
20240618,111600,15980822800,36800,36800,36850,36750,1925
|
|
20240618,111500,15909997550,36800,36850,36900,36800,7809
|
|
20240618,111400,15622261100,36850,36900,36900,36850,2360
|
|
20240618,111300,15535207000,36850,36900,36900,36850,3545
|
|
20240618,111200,15404479600,36900,36850,36900,36850,3677
|
|
20240618,111100,15268836150,36900,36800,36900,36800,11052
|
|
20240618,111000,14861481850,36800,36700,36850,36650,11122
|
|
20240618,110900,14452418550,36700,36750,36750,36600,1760
|
|
20240618,110800,14387845600,36750,36700,36750,36600,2881
|
|
20240618,110700,14282161850,36750,36700,36750,36650,1934
|
|
20240618,110600,14211187500,36700,36600,36750,36600,3727
|
|
20240618,110500,14074499900,36650,36600,36650,36550,3406
|
|
20240618,110400,13949708450,36600,36500,36650,36500,2874
|
|
20240618,110300,13844552700,36500,36600,36600,36500,8669
|
|
20240618,110200,13527940700,36550,36700,36700,36550,1247
|
|
20240618,110100,13482262100,36700,36650,36750,36600,7807
|
|
20240618,110000,13195521250,36650,36650,36700,36650,2842
|
|
20240618,105900,13091312750,36700,36650,36750,36600,11577
|
|
20240618,105800,12666672700,36550,36600,36650,36550,5109
|
|
20240618,105700,12479747950,36650,36600,36650,36500,2041
|
|
20240618,105600,12405076250,36600,36550,36650,36550,4967
|
|
20240618,105500,12223172050,36550,36400,36650,36400,35192
|
|
20240618,105400,10936576850,36450,36450,36450,36350,2711
|
|
20240618,105300,10837774100,36350,36350,36450,36300,4578
|
|
20240618,105200,10671202150,36300,36350,36350,36250,1142
|
|
20240618,105100,10629766350,36250,36300,36350,36250,4111
|
|
20240618,105000,10480588450,36300,36400,36400,36300,941
|
|
20240618,104900,10446396100,36400,36350,36400,36300,4006
|
|
20240618,104800,10300651550,36350,36350,36350,36300,1732
|
|
20240618,104700,10237736650,36250,36200,36350,36200,1488
|
|
20240618,104600,10183770400,36200,36200,36200,36150,904
|
|
20240618,104500,10151052700,36150,36100,36150,36100,539
|
|
20240618,104400,10131572500,36100,36150,36150,36100,1728
|
|
20240618,104300,10069169150,36150,36100,36200,36100,1100
|
|
20240618,104200,10029435450,36150,36250,36250,36150,1007
|
|
20240618,104100,9992992150,36200,36200,36250,36150,794
|
|
20240618,104000,9964253150,36200,36200,36200,36150,837
|
|
20240618,103900,9933975450,36200,36200,36250,36150,842
|
|
20240618,103800,9903483650,36250,36200,36250,36150,1277
|
|
20240618,103700,9857269000,36200,36200,36200,36150,629
|
|
20240618,103600,9834501700,36150,36200,36200,36150,1537
|
|
20240618,103500,9778891450,36150,36250,36250,36150,1111
|
|
20240618,103400,9738680300,36300,36250,36300,36200,730
|
|
20240618,103300,9712212950,36300,36350,36350,36150,2413
|
|
20240618,103200,9624780350,36350,36350,36400,36300,1096
|
|
20240618,103100,9584955750,36350,36350,36350,36300,990
|
|
20240618,103000,9548992300,36350,36350,36350,36250,1199
|
|
20240618,102900,9505431450,36350,36200,36350,36200,1659
|
|
20240618,102800,9445246950,36200,36250,36250,36200,932
|
|
20240618,102700,9411473450,36200,36200,36250,36150,1300
|
|
20240618,102600,9364424600,36200,36200,36200,36150,821
|
|
20240618,102500,9334721550,36150,36150,36200,36100,2371
|
|
20240618,102400,9249003000,36150,36250,36250,36150,966
|
|
20240618,102300,9214052400,36250,36250,36250,36150,572
|
|
20240618,102200,9193342150,36250,36200,36250,36100,742
|
|
20240618,102100,9166502750,36100,36200,36400,36100,2606
|
|
20240618,102000,9071977350,36200,36200,36250,36200,2021
|
|
20240618,101900,8998751850,36200,36100,36200,36100,1729
|
|
20240618,101800,8936233200,36150,36150,36200,36100,620
|
|
20240618,101700,8913822800,36150,36150,36200,36100,1634
|
|
20240618,101600,8854763850,36200,36150,36200,36050,1964
|
|
20240618,101500,8783788500,36200,36250,36300,36150,656
|
|
20240618,101400,8760040250,36150,36200,36250,36150,1842
|
|
20240618,101300,8693300050,36200,36200,36300,36200,797
|
|
20240618,101200,8664417200,36200,36250,36300,36200,1027
|
|
20240618,101100,8627194450,36300,36350,36350,36250,1633
|
|
20240618,101000,8567916550,36350,36300,36350,36300,584
|
|
20240618,100900,8546701950,36300,36300,36350,36250,507
|
|
20240618,100800,8528290400,36300,36350,36400,36250,1251
|
|
20240618,100700,8482857200,36350,36350,36350,36300,1381
|
|
20240618,100600,8432691750,36350,36350,36350,36300,532
|
|
20240618,100500,8413355150,36350,36250,36400,36200,2077
|
|
20240618,100400,8337937800,36250,36200,36300,36200,900
|
|
20240618,100300,8305331500,36150,36250,36300,36150,257
|
|
20240618,100200,8296021400,36350,36350,36350,36250,1182
|
|
20240618,100100,8253096850,36350,36500,36550,36300,3584
|
|
20240618,100000,8122454050,36500,36550,36600,36500,8280
|
|
20240618,095900,7819801250,36500,36550,36550,36500,797
|
|
20240618,095800,7790684200,36550,36550,36550,36500,872
|
|
20240618,095700,7758838850,36550,36500,36550,36450,2837
|
|
20240618,095600,7655278750,36500,36500,36500,36450,1825
|
|
20240618,095500,7588685400,36500,36550,36550,36400,1982
|
|
20240618,095400,7516405100,36550,36450,36550,36400,10740
|
|
20240618,095300,7124429900,36450,36400,36450,36300,6977
|
|
20240618,095200,6870366950,36400,36250,36400,36250,8297
|
|
20240618,095100,6569213100,36200,36150,36250,36050,3062
|
|
20240618,095000,6458451850,36150,36150,36150,36050,230
|
|
20240618,094900,6450147850,36100,36100,36150,36000,1825
|
|
20240618,094800,6384300100,36150,36150,36150,36050,487
|
|
20240618,094700,6366705700,36150,36150,36200,36100,334
|
|
20240618,094600,6354632400,36150,36200,36200,36100,627
|
|
20240618,094500,6331974350,36100,36050,36200,36050,2064
|
|
20240618,094400,6257300600,36000,36000,36100,36000,810
|
|
20240618,094300,6228101400,36000,36000,36100,35950,540
|
|
20240618,094200,6208650450,36000,36200,36250,35900,3716
|
|
20240618,094100,6074528950,36250,36200,36250,36200,445
|
|
20240618,094000,6058407550,36250,36350,36350,36200,1369
|
|
20240618,093900,6008749400,36300,36300,36350,36250,2696
|
|
20240618,093800,5910866200,36400,36450,36500,36300,4505
|
|
20240618,093700,5746802750,36500,36500,36500,36250,4545
|
|
20240618,093600,5581150650,36500,36100,36500,36100,21765
|
|
20240618,093500,4790288300,36200,36100,36200,36050,1255
|
|
20240618,093400,4744956300,36150,36200,36200,36100,392
|
|
20240618,093300,4730781000,36200,36250,36300,36100,2861
|
|
20240618,093200,4627188900,36250,36150,36250,36100,9065
|
|
20240618,093100,4298885250,36100,36100,36100,36000,1692
|
|
20240618,093000,4237822000,36050,36050,36100,36000,674
|
|
20240618,092900,4213528100,36050,36050,36100,36000,782
|
|
20240618,092800,4185334200,36100,36100,36150,36000,980
|
|
20240618,092700,4149961450,36050,36050,36100,35900,1396
|
|
20240618,092600,4099631500,35950,35850,36050,35800,1655
|
|
20240618,092500,4040125600,35950,35950,36000,35800,2130
|
|
20240618,092400,3963609700,36000,35900,36050,35850,2723
|
|
20240618,092300,3865697350,35950,36000,36050,35900,4492
|
|
20240618,092200,3704028200,36000,36100,36150,35950,4033
|
|
20240618,092100,3558740750,36100,36200,36300,36050,6608
|
|
20240618,092000,3319184800,36250,36250,36250,36150,4809
|
|
20240618,091900,3145150000,36200,36250,36300,36200,3225
|
|
20240618,091800,3028249900,36250,36150,36250,36100,8037
|
|
20240618,091700,2737251700,36150,36200,36250,36150,2442
|
|
20240618,091600,2648849000,36200,36050,36250,36000,7324
|
|
20240618,091500,2384230100,36100,36100,36200,36000,6146
|
|
20240618,091400,2162293550,36050,35900,36100,35900,13412
|
|
20240618,091300,1679496200,35900,35700,35950,35700,10042
|
|
20240618,091200,1319615250,35700,35600,35700,35550,1479
|
|
20240618,091100,1266890800,35600,35550,35650,35500,5955
|
|
20240618,091000,1055278450,35500,35600,35600,35500,608
|
|
20240618,090900,1033670850,35600,35550,35600,35550,1209
|
|
20240618,090800,990656450,35550,35600,35600,35550,1027
|
|
20240618,090700,954100750,35600,35600,35700,35600,2914
|
|
20240618,090600,850275650,35650,35450,35650,35450,3515
|
|
20240618,090500,725253600,35400,35400,35450,35350,1344
|
|
20240618,090400,677644250,35350,35450,35450,35300,1411
|
|
20240618,090300,627753000,35450,35500,35500,35400,1991
|
|
20240618,090200,557110850,35400,35400,35500,35350,1672
|
|
20240618,090100,497870050,35450,35250,35500,35200,5888
|
|
20240618,090000,289204600,35200,34950,35500,34950,8235
|