660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,195700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,195600,1512492450,21600,21600,21600,21600,0
|
|
20240618,195500,1512492450,21600,21600,21600,21600,0
|
|
20240618,195400,1512492450,21600,21600,21600,21600,0
|
|
20240618,195300,1512492450,21600,21600,21600,21600,0
|
|
20240618,195200,1512492450,21600,21600,21600,21600,0
|
|
20240618,195100,1512492450,21600,21600,21600,21600,0
|
|
20240618,195000,1512492450,21600,21600,21600,21600,0
|
|
20240618,194900,1512492450,21600,21600,21600,21600,0
|
|
20240618,194800,1512492450,21600,21600,21600,21600,0
|
|
20240618,194700,1512492450,21600,21600,21600,21600,0
|
|
20240618,194600,1512492450,21600,21600,21600,21600,0
|
|
20240618,194500,1512492450,21600,21600,21600,21600,0
|
|
20240618,194400,1512492450,21600,21600,21600,21600,0
|
|
20240618,194300,1512492450,21600,21600,21600,21600,0
|
|
20240618,194200,1512492450,21600,21600,21600,21600,0
|
|
20240618,194100,1512492450,21600,21600,21600,21600,0
|
|
20240618,194000,1512492450,21600,21600,21600,21600,0
|
|
20240618,193900,1512492450,21600,21600,21600,21600,0
|
|
20240618,193800,1512492450,21600,21600,21600,21600,0
|
|
20240618,193700,1512492450,21600,21600,21600,21600,0
|
|
20240618,193600,1512492450,21600,21600,21600,21600,0
|
|
20240618,193500,1512492450,21600,21600,21600,21600,0
|
|
20240618,193400,1512492450,21600,21600,21600,21600,0
|
|
20240618,193300,1512492450,21600,21600,21600,21600,0
|
|
20240618,193200,1512492450,21600,21600,21600,21600,0
|
|
20240618,193100,1512492450,21600,21600,21600,21600,0
|
|
20240618,193000,1512492450,21600,21600,21600,21600,0
|
|
20240618,192900,1512492450,21600,21600,21600,21600,0
|
|
20240618,192800,1512492450,21600,21600,21600,21600,0
|
|
20240618,192700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,192600,1512492450,21600,21600,21600,21600,0
|
|
20240618,192500,1512492450,21600,21600,21600,21600,0
|
|
20240618,192400,1512492450,21600,21600,21600,21600,0
|
|
20240618,192300,1512492450,21600,21600,21600,21600,0
|
|
20240618,192200,1512492450,21600,21600,21600,21600,0
|
|
20240618,192100,1512492450,21600,21600,21600,21600,0
|
|
20240618,192000,1512492450,21600,21600,21600,21600,0
|
|
20240618,191900,1512492450,21600,21600,21600,21600,0
|
|
20240618,191800,1512492450,21600,21600,21600,21600,0
|
|
20240618,191700,1512492450,21600,21600,21600,21600,0
|
|
20240618,191600,1512492450,21600,21600,21600,21600,0
|
|
20240618,191500,1512492450,21600,21600,21600,21600,0
|
|
20240618,191400,1512492450,21600,21600,21600,21600,0
|
|
20240618,191300,1512492450,21600,21600,21600,21600,0
|
|
20240618,191200,1512492450,21600,21600,21600,21600,0
|
|
20240618,191100,1512492450,21600,21600,21600,21600,0
|
|
20240618,191000,1512492450,21600,21600,21600,21600,0
|
|
20240618,190900,1512492450,21600,21600,21600,21600,0
|
|
20240618,190800,1512492450,21600,21600,21600,21600,0
|
|
20240618,190700,1512492450,21600,21600,21600,21600,0
|
|
20240618,190600,1512492450,21600,21600,21600,21600,0
|
|
20240618,190500,1512492450,21600,21600,21600,21600,0
|
|
20240618,190400,1512492450,21600,21600,21600,21600,0
|
|
20240618,190300,1512492450,21600,21600,21600,21600,0
|
|
20240618,190200,1512492450,21600,21600,21600,21600,0
|
|
20240618,190100,1512492450,21600,21600,21600,21600,0
|
|
20240618,190000,1512492450,21600,21600,21600,21600,0
|
|
20240618,185900,1512492450,21600,21600,21600,21600,0
|
|
20240618,185800,1512492450,21600,21600,21600,21600,0
|
|
20240618,185700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,185600,1512492450,21600,21600,21600,21600,0
|
|
20240618,185500,1512492450,21600,21600,21600,21600,0
|
|
20240618,185400,1512492450,21600,21600,21600,21600,0
|
|
20240618,185300,1512492450,21600,21600,21600,21600,0
|
|
20240618,185200,1512492450,21600,21600,21600,21600,0
|
|
20240618,185100,1512492450,21600,21600,21600,21600,0
|
|
20240618,185000,1512492450,21600,21600,21600,21600,0
|
|
20240618,184900,1512492450,21600,21600,21600,21600,0
|
|
20240618,184800,1512492450,21600,21600,21600,21600,0
|
|
20240618,184700,1512492450,21600,21600,21600,21600,0
|
|
20240618,184600,1512492450,21600,21600,21600,21600,0
|
|
20240618,184500,1512492450,21600,21600,21600,21600,0
|
|
20240618,184400,1512492450,21600,21600,21600,21600,0
|
|
20240618,184300,1512492450,21600,21600,21600,21600,0
|
|
20240618,184200,1512492450,21600,21600,21600,21600,0
|
|
20240618,184100,1512492450,21600,21600,21600,21600,0
|
|
20240618,184000,1512492450,21600,21600,21600,21600,0
|
|
20240618,183900,1512492450,21600,21600,21600,21600,0
|
|
20240618,183800,1512492450,21600,21600,21600,21600,0
|
|
20240618,183700,1512492450,21600,21600,21600,21600,0
|
|
20240618,183600,1512492450,21600,21600,21600,21600,0
|
|
20240618,183500,1512492450,21600,21600,21600,21600,0
|
|
20240618,183400,1512492450,21600,21600,21600,21600,0
|
|
20240618,183300,1512492450,21600,21600,21600,21600,0
|
|
20240618,183200,1512492450,21600,21600,21600,21600,0
|
|
20240618,183100,1512492450,21600,21600,21600,21600,0
|
|
20240618,183000,1512492450,21600,21600,21600,21600,0
|
|
20240618,182900,1512492450,21600,21600,21600,21600,0
|
|
20240618,182800,1512492450,21600,21600,21600,21600,0
|
|
20240618,182700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,182600,1512492450,21600,21600,21600,21600,0
|
|
20240618,182500,1512492450,21600,21600,21600,21600,0
|
|
20240618,182400,1512492450,21600,21600,21600,21600,0
|
|
20240618,182300,1512492450,21600,21600,21600,21600,0
|
|
20240618,182200,1512492450,21600,21600,21600,21600,0
|
|
20240618,182100,1512492450,21600,21600,21600,21600,0
|
|
20240618,182000,1512492450,21600,21600,21600,21600,0
|
|
20240618,181900,1512492450,21600,21600,21600,21600,0
|
|
20240618,181800,1512492450,21600,21600,21600,21600,0
|
|
20240618,181700,1512492450,21600,21600,21600,21600,0
|
|
20240618,181600,1512492450,21600,21600,21600,21600,0
|
|
20240618,181500,1512492450,21600,21600,21600,21600,0
|
|
20240618,181400,1512492450,21600,21600,21600,21600,0
|
|
20240618,181300,1512492450,21600,21600,21600,21600,0
|
|
20240618,181200,1512492450,21600,21600,21600,21600,0
|
|
20240618,181100,1512492450,21600,21600,21600,21600,0
|
|
20240618,181000,1512492450,21600,21600,21600,21600,0
|
|
20240618,180900,1512492450,21600,21600,21600,21600,0
|
|
20240618,180800,1512492450,21600,21600,21600,21600,0
|
|
20240618,180700,1512492450,21600,21600,21600,21600,0
|
|
20240618,180600,1512492450,21600,21600,21600,21600,0
|
|
20240618,180500,1512492450,21600,21600,21600,21600,0
|
|
20240618,180400,1512492450,21600,21600,21600,21600,0
|
|
20240618,180300,1512492450,21600,21600,21600,21600,0
|
|
20240618,180200,1512492450,21600,21600,21600,21600,0
|
|
20240618,180100,1512492450,21600,21600,21600,21600,0
|
|
20240618,180000,1512492450,21600,21600,21600,21600,0
|
|
20240618,175900,1512492450,21600,21600,21600,21600,0
|
|
20240618,175800,1512492450,21600,21600,21600,21600,0
|
|
20240618,175700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,175600,1512492450,21600,21600,21600,21600,0
|
|
20240618,175500,1512492450,21600,21600,21600,21600,0
|
|
20240618,175400,1512492450,21600,21600,21600,21600,0
|
|
20240618,175300,1512492450,21600,21600,21600,21600,0
|
|
20240618,175200,1512492450,21600,21600,21600,21600,0
|
|
20240618,175100,1512492450,21600,21600,21600,21600,0
|
|
20240618,175000,1512492450,21600,21600,21600,21600,0
|
|
20240618,174900,1512492450,21600,21600,21600,21600,0
|
|
20240618,174800,1512492450,21600,21600,21600,21600,0
|
|
20240618,174700,1512492450,21600,21600,21600,21600,0
|
|
20240618,174600,1512492450,21600,21600,21600,21600,0
|
|
20240618,174500,1512492450,21600,21600,21600,21600,0
|
|
20240618,174400,1512492450,21600,21600,21600,21600,0
|
|
20240618,174300,1512492450,21600,21600,21600,21600,0
|
|
20240618,174200,1512492450,21600,21600,21600,21600,0
|
|
20240618,174100,1512492450,21600,21600,21600,21600,0
|
|
20240618,174000,1512492450,21600,21600,21600,21600,0
|
|
20240618,173900,1512492450,21600,21600,21600,21600,0
|
|
20240618,173800,1512492450,21600,21600,21600,21600,0
|
|
20240618,173700,1512492450,21600,21600,21600,21600,0
|
|
20240618,173600,1512492450,21600,21600,21600,21600,0
|
|
20240618,173500,1512492450,21600,21600,21600,21600,0
|
|
20240618,173400,1512492450,21600,21600,21600,21600,0
|
|
20240618,173300,1512492450,21600,21600,21600,21600,0
|
|
20240618,173200,1512492450,21600,21600,21600,21600,0
|
|
20240618,173100,1512492450,21600,21600,21600,21600,0
|
|
20240618,173000,1512492450,21600,21600,21600,21600,0
|
|
20240618,172900,1512492450,21600,21600,21600,21600,0
|
|
20240618,172800,1512492450,21600,21600,21600,21600,0
|
|
20240618,172700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,172600,1512492450,21600,21600,21600,21600,0
|
|
20240618,172500,1512492450,21600,21600,21600,21600,0
|
|
20240618,172400,1512492450,21600,21600,21600,21600,0
|
|
20240618,172300,1512492450,21600,21600,21600,21600,0
|
|
20240618,172200,1512492450,21600,21600,21600,21600,0
|
|
20240618,172100,1512492450,21600,21600,21600,21600,0
|
|
20240618,172000,1512492450,21600,21600,21600,21600,0
|
|
20240618,171900,1512492450,21600,21600,21600,21600,0
|
|
20240618,171800,1512492450,21600,21600,21600,21600,0
|
|
20240618,171700,1512492450,21600,21600,21600,21600,0
|
|
20240618,171600,1512492450,21600,21600,21600,21600,0
|
|
20240618,171500,1512492450,21600,21600,21600,21600,0
|
|
20240618,171400,1512492450,21600,21600,21600,21600,0
|
|
20240618,171300,1512492450,21600,21600,21600,21600,0
|
|
20240618,171200,1512492450,21600,21600,21600,21600,0
|
|
20240618,171100,1512492450,21600,21600,21600,21600,0
|
|
20240618,171000,1512492450,21600,21600,21600,21600,0
|
|
20240618,170900,1512492450,21600,21600,21600,21600,0
|
|
20240618,170800,1512492450,21600,21600,21600,21600,0
|
|
20240618,170700,1512492450,21600,21600,21600,21600,0
|
|
20240618,170600,1512492450,21600,21600,21600,21600,0
|
|
20240618,170500,1512492450,21600,21600,21600,21600,0
|
|
20240618,170400,1512492450,21600,21600,21600,21600,0
|
|
20240618,170300,1512492450,21600,21600,21600,21600,0
|
|
20240618,170200,1512492450,21600,21600,21600,21600,0
|
|
20240618,170100,1512492450,21600,21600,21600,21600,0
|
|
20240618,170000,1512492450,21600,21600,21600,21600,0
|
|
20240618,165900,1512492450,21600,21600,21600,21600,0
|
|
20240618,165800,1512492450,21600,21600,21600,21600,0
|
|
20240618,165700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,165600,1512492450,21600,21600,21600,21600,0
|
|
20240618,165500,1512492450,21600,21600,21600,21600,0
|
|
20240618,165400,1512492450,21600,21600,21600,21600,0
|
|
20240618,165300,1512492450,21600,21600,21600,21600,0
|
|
20240618,165200,1512492450,21600,21600,21600,21600,0
|
|
20240618,165100,1512492450,21600,21600,21600,21600,0
|
|
20240618,165000,1512492450,21600,21600,21600,21600,0
|
|
20240618,164900,1512492450,21600,21600,21600,21600,0
|
|
20240618,164800,1512492450,21600,21600,21600,21600,0
|
|
20240618,164700,1512492450,21600,21600,21600,21600,0
|
|
20240618,164600,1512492450,21600,21600,21600,21600,0
|
|
20240618,164500,1512492450,21600,21600,21600,21600,0
|
|
20240618,164400,1512492450,21600,21600,21600,21600,0
|
|
20240618,164300,1512492450,21600,21600,21600,21600,0
|
|
20240618,164200,1512492450,21600,21600,21600,21600,0
|
|
20240618,164100,1512492450,21600,21600,21600,21600,0
|
|
20240618,164000,1512492450,21600,21600,21600,21600,0
|
|
20240618,163900,1512492450,21600,21600,21600,21600,0
|
|
20240618,163800,1512492450,21600,21600,21600,21600,0
|
|
20240618,163700,1512492450,21600,21600,21600,21600,0
|
|
20240618,163600,1512492450,21600,21600,21600,21600,0
|
|
20240618,163500,1512492450,21600,21600,21600,21600,0
|
|
20240618,163400,1512492450,21600,21600,21600,21600,0
|
|
20240618,163300,1512492450,21600,21600,21600,21600,0
|
|
20240618,163200,1512492450,21600,21600,21600,21600,0
|
|
20240618,163100,1512492450,21600,21600,21600,21600,0
|
|
20240618,163000,1512492450,21600,21600,21600,21600,0
|
|
20240618,162900,1512492450,21600,21600,21600,21600,0
|
|
20240618,162800,1512492450,21600,21600,21600,21600,0
|
|
20240618,162700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,162600,1512492450,21600,21600,21600,21600,0
|
|
20240618,162500,1512492450,21600,21600,21600,21600,0
|
|
20240618,162400,1512492450,21600,21600,21600,21600,0
|
|
20240618,162300,1512492450,21600,21600,21600,21600,0
|
|
20240618,162200,1512492450,21600,21600,21600,21600,0
|
|
20240618,162100,1512492450,21600,21600,21600,21600,0
|
|
20240618,162000,1512492450,21600,21600,21600,21600,0
|
|
20240618,161900,1512492450,21600,21600,21600,21600,0
|
|
20240618,161800,1512492450,21600,21600,21600,21600,0
|
|
20240618,161700,1512492450,21600,21600,21600,21600,0
|
|
20240618,161600,1512492450,21600,21600,21600,21600,0
|
|
20240618,161500,1512492450,21600,21600,21600,21600,0
|
|
20240618,161400,1512492450,21600,21600,21600,21600,0
|
|
20240618,161300,1512492450,21600,21600,21600,21600,0
|
|
20240618,161200,1512492450,21600,21600,21600,21600,0
|
|
20240618,161100,1512492450,21600,21600,21600,21600,0
|
|
20240618,161000,1512492450,21600,21600,21600,21600,0
|
|
20240618,160900,1512492450,21600,21600,21600,21600,0
|
|
20240618,160800,1512492450,21600,21600,21600,21600,0
|
|
20240618,160700,1512492450,21600,21600,21600,21600,0
|
|
20240618,160600,1512492450,21600,21600,21600,21600,0
|
|
20240618,160500,1512492450,21600,21600,21600,21600,0
|
|
20240618,160400,1512492450,21600,21600,21600,21600,0
|
|
20240618,160300,1512492450,21600,21600,21600,21600,0
|
|
20240618,160200,1512492450,21600,21600,21600,21600,0
|
|
20240618,160100,1512492450,21600,21600,21600,21600,0
|
|
20240618,160000,1512492450,21600,21600,21600,21600,0
|
|
20240618,155900,1512492450,21600,21600,21600,21600,0
|
|
20240618,155800,1512492450,21600,21600,21600,21600,0
|
|
20240618,155700,1512492450,21600,21600,21600,21600,1295
|
|
20240618,155600,1512492450,21600,21600,21600,21600,0
|
|
20240618,155500,1512492450,21600,21600,21600,21600,0
|
|
20240618,155400,1512492450,21600,21600,21600,21600,0
|
|
20240618,155300,1512492450,21600,21600,21600,21600,0
|
|
20240618,155200,1512492450,21600,21600,21600,21600,0
|
|
20240618,155100,1512492450,21600,21600,21600,21600,0
|
|
20240618,155000,1512492450,21600,21600,21600,21600,0
|
|
20240618,154900,1512492450,21600,21600,21600,21600,0
|
|
20240618,154800,1512492450,21600,21600,21600,21600,0
|
|
20240618,154700,1512492450,21600,21600,21600,21600,0
|
|
20240618,154600,1512492450,21600,21600,21600,21600,0
|
|
20240618,154500,1512492450,21600,21600,21600,21600,0
|
|
20240618,154400,1512492450,21600,21600,21600,21600,0
|
|
20240618,154300,1512492450,21600,21600,21600,21600,0
|
|
20240618,154200,1512492450,21600,21600,21600,21600,0
|
|
20240618,154100,1512492450,21600,21600,21600,21600,0
|
|
20240618,154000,1512492450,21600,21600,21600,21600,0
|
|
20240618,153900,1512492450,21600,21600,21600,21600,0
|
|
20240618,153800,1512492450,21600,21600,21600,21600,0
|
|
20240618,153700,1512492450,21600,21600,21600,21600,0
|
|
20240618,153600,1512492450,21600,21600,21600,21600,0
|
|
20240618,153500,1512492450,21600,21600,21600,21600,0
|
|
20240618,153400,1512492450,21600,21600,21600,21600,0
|
|
20240618,153300,1512492450,21600,21600,21600,21600,0
|
|
20240618,153200,1512492450,21600,21600,21600,21600,0
|
|
20240618,153100,1512492450,21600,21600,21600,21600,0
|
|
20240618,153000,1512492450,21600,21600,21600,21600,1295
|
|
20240618,152900,1484520450,21550,21550,21550,21550,0
|
|
20240618,152800,1484520450,21550,21550,21550,21550,0
|
|
20240618,152700,1484520450,21550,21550,21550,21550,0
|
|
20240618,152600,1484520450,21550,21550,21550,21550,0
|
|
20240618,152500,1484520450,21550,21550,21550,21550,0
|
|
20240618,152400,1484520450,21550,21550,21550,21550,0
|
|
20240618,152300,1484520450,21550,21550,21550,21550,0
|
|
20240618,152200,1484520450,21550,21550,21550,21550,0
|
|
20240618,152100,1484520450,21550,21550,21550,21550,0
|
|
20240618,152000,1484520450,21550,21550,21550,21550,0
|
|
20240618,151900,1484520450,21550,21500,21600,21500,19
|
|
20240618,151800,1484111050,21550,21550,21550,21550,0
|
|
20240618,151700,1484111050,21550,21650,21650,21500,358
|
|
20240618,151600,1476406500,21600,21650,21700,21600,65
|
|
20240618,151500,1475001350,21700,21600,21700,21600,117
|
|
20240618,151400,1472463950,21700,21600,21700,21550,79
|
|
20240618,151300,1470760350,21650,21650,21650,21650,93
|
|
20240618,151200,1468746900,21600,21700,21700,21600,19
|
|
20240618,151100,1468336000,21700,21650,21700,21550,147
|
|
20240618,151000,1465154900,21600,21650,21650,21550,55
|
|
20240618,150900,1463967450,21650,21700,21700,21600,145
|
|
20240618,150800,1460832550,21650,21750,21750,21650,159
|
|
20240618,150700,1457388500,21750,21700,21750,21650,72
|
|
20240618,150600,1455826750,21650,21750,21750,21650,160
|
|
20240618,150500,1452357850,21750,21650,21750,21650,338
|
|
20240618,150400,1445032850,21750,21550,21750,21550,250
|
|
20240618,150300,1439605850,21600,21600,21650,21550,98
|
|
20240618,150200,1437489850,21600,21550,21700,21550,490
|
|
20240618,150100,1426903000,21550,21500,21550,21500,55
|
|
20240618,150000,1425720450,21500,21450,21500,21450,25
|
|
20240618,145900,1425183650,21400,21400,21400,21400,15
|
|
20240618,145800,1424862650,21500,21550,21550,21500,7
|
|
20240618,145700,1424711950,21550,21550,21650,21550,17
|
|
20240618,145600,1424345300,21650,21400,21650,21400,719
|
|
20240618,145500,1408888300,21400,21450,21450,21400,15
|
|
20240618,145400,1408567250,21400,21450,21450,21400,15
|
|
20240618,145300,1408246200,21400,21400,21450,21400,415
|
|
20240618,145200,1399350200,21300,21350,21350,21300,926
|
|
20240618,145100,1379580750,21200,21300,21300,21200,2549
|
|
20240618,145000,1325526900,21400,21300,21400,21250,396
|
|
20240618,144900,1317098950,21300,21300,21300,21300,106
|
|
20240618,144800,1314841150,21300,21300,21300,21300,149
|
|
20240618,144700,1311667450,21350,21350,21350,21350,223
|
|
20240618,144600,1306906400,21350,21350,21350,21350,13
|
|
20240618,144500,1306628850,21450,21350,21450,21350,17
|
|
20240618,144400,1306265700,21450,21400,21450,21350,566
|
|
20240618,144300,1294178450,21400,21400,21400,21400,14
|
|
20240618,144200,1293878850,21500,21400,21500,21400,40
|
|
20240618,144100,1293019850,21450,21450,21450,21450,14
|
|
20240618,144000,1292719550,21450,21450,21450,21450,15
|
|
20240618,143900,1292397800,21550,21450,21550,21450,34
|
|
20240618,143800,1291667350,21500,21450,21500,21450,103
|
|
20240618,143700,1289457850,21500,21500,21500,21500,17
|
|
20240618,143600,1289092350,21500,21500,21500,21500,13
|
|
20240618,143500,1288812850,21550,21500,21550,21500,15
|
|
20240618,143400,1288490300,21550,21500,21550,21300,262
|
|
20240618,143300,1282885650,21600,21550,21600,21550,220
|
|
20240618,143200,1278139650,21600,21450,21600,21450,39
|
|
20240618,143100,1277299750,21650,21650,21650,21650,2
|
|
20240618,143000,1277256450,21450,21650,21650,21450,15
|
|
20240618,142900,1276934300,21600,21600,21600,21500,411
|
|
20240618,142800,1268058100,21600,21500,21600,21500,22
|
|
20240618,142700,1267584300,21600,21600,21600,21600,1
|
|
20240618,142600,1267562700,21600,21450,21600,21450,29
|
|
20240618,142500,1266939000,21600,21550,21600,21450,43
|
|
20240618,142400,1266012750,21450,21450,21550,21450,40
|
|
20240618,142300,1265154250,21550,21500,21550,21500,11
|
|
20240618,142200,1264917450,21500,21450,21550,21450,28
|
|
20240618,142100,1264315150,21600,21500,21600,21500,16
|
|
20240618,142000,1263971050,21600,21550,21600,21500,30
|
|
20240618,141900,1263324800,21600,21500,21600,21500,19
|
|
20240618,141800,1262915550,21500,21550,21550,21500,4
|
|
20240618,141700,1262829500,21600,21450,21600,21450,15
|
|
20240618,141600,1262507600,21650,21500,21650,21450,328
|
|
20240618,141500,1255445600,21500,21500,21500,21500,0
|
|
20240618,141400,1255445600,21500,21500,21500,21400,87
|
|
20240618,141300,1253577650,21500,21350,21500,21300,2465
|
|
20240618,141200,1200901150,21500,21350,21500,21350,27
|
|
20240618,141100,1200322600,21500,21350,21500,21350,435
|
|
20240618,141000,1191035050,21350,21350,21350,21350,56
|
|
20240618,140900,1189839450,21400,21400,21400,21350,21
|
|
20240618,140800,1189390750,21400,21400,21500,21400,13
|
|
20240618,140700,1189112250,21350,21350,21400,21350,47
|
|
20240618,140600,1188108700,21350,21350,21500,21350,16
|
|
20240618,140500,1187766800,21500,21400,21500,21350,120
|
|
20240618,140400,1185199350,21400,21400,21400,21400,67
|
|
20240618,140300,1183765550,21400,21400,21400,21400,13
|
|
20240618,140200,1183487350,21400,21400,21400,21400,17
|
|
20240618,140100,1183123550,21400,21400,21500,21400,63
|
|
20240618,140000,1181775250,21500,21500,21500,21500,2
|
|
20240618,135900,1181732250,21400,21500,21500,21400,15
|
|
20240618,135800,1181411150,21400,21400,21500,21400,18
|
|
20240618,135700,1181025850,21500,21450,21500,21450,36
|
|
20240618,135600,1180252600,21450,21450,21450,21450,0
|
|
20240618,135500,1180252600,21450,21450,21450,21450,13
|
|
20240618,135400,1179973750,21500,21500,21500,21500,11
|
|
20240618,135300,1179737250,21550,21450,21550,21450,19
|
|
20240618,135200,1179329250,21500,21400,21500,21400,9
|
|
20240618,135100,1179135850,21400,21400,21400,21400,14
|
|
20240618,135000,1178836250,21400,21400,21400,21400,14
|
|
20240618,134900,1178536650,21500,21350,21500,21350,59
|
|
20240618,134800,1177276850,21400,21450,21450,21400,1406
|
|
20240618,134700,1147187100,21500,21500,21500,21500,6
|
|
20240618,134600,1147058100,21450,21500,21500,21450,24
|
|
20240618,134500,1146542800,21450,21450,21450,21450,0
|
|
20240618,134400,1146542800,21450,21450,21450,21450,14
|
|
20240618,134300,1146242500,21450,21450,21450,21450,15
|
|
20240618,134200,1145920750,21450,21450,21450,21450,13
|
|
20240618,134100,1145641900,21550,21550,21550,21550,0
|
|
20240618,134000,1145641900,21550,21550,21550,21550,11
|
|
20240618,133900,1145404850,21400,21400,21400,21400,13
|
|
20240618,133800,1145126650,21400,21400,21400,21400,14
|
|
20240618,133700,1144827050,21550,21550,21550,21550,8
|
|
20240618,133600,1144654650,21400,21400,21400,21400,29
|
|
20240618,133500,1144034050,21400,21400,21400,21400,15
|
|
20240618,133400,1143713050,21450,21450,21450,21450,13
|
|
20240618,133300,1143434200,21600,21500,21600,21500,41
|
|
20240618,133200,1142552600,21500,21500,21500,21500,16
|
|
20240618,133100,1142208600,21500,21500,21500,21500,13
|
|
20240618,133000,1141929100,21500,21550,21550,21500,35
|
|
20240618,132900,1141175850,21550,21550,21550,21550,0
|
|
20240618,132800,1141175850,21550,21600,21600,21550,15
|
|
20240618,132700,1140851950,21650,21600,21700,21500,197
|
|
20240618,132600,1136581700,21700,21600,21700,21600,46
|
|
20240618,132500,1135588000,21700,21700,21700,21700,15
|
|
20240618,132400,1135262500,21600,21600,21600,21600,14
|
|
20240618,132300,1134960100,21700,21700,21700,21600,56
|
|
20240618,132200,1133746300,21700,21600,21700,21600,149
|
|
20240618,132100,1130526100,21700,21550,21750,21550,896
|
|
20240618,132000,1111192950,21500,21450,21500,21350,40
|
|
20240618,131900,1110335050,21450,21350,21450,21350,1115
|
|
20240618,131800,1086469800,21450,21450,21450,21450,5
|
|
20240618,131700,1086362550,21300,21450,21450,21300,913
|
|
20240618,131600,1066889050,21450,21450,21450,21350,26
|
|
20240618,131500,1066332750,21500,21350,21500,21350,25
|
|
20240618,131400,1065797350,21500,21500,21500,21500,11
|
|
20240618,131300,1065560850,21350,21350,21350,21350,15
|
|
20240618,131200,1065240600,21500,21350,21500,21350,31
|
|
20240618,131100,1064576050,21500,21450,21500,21350,19
|
|
20240618,131000,1064169700,21350,21350,21350,21350,105
|
|
20240618,130900,1061927950,21350,21350,21350,21350,14
|
|
20240618,130800,1061629050,21450,21400,21450,21400,82
|
|
20240618,130700,1059873100,21350,21350,21350,21350,13
|
|
20240618,130600,1059595550,21400,21350,21400,21350,43
|
|
20240618,130500,1058675400,21400,21350,21400,21350,17
|
|
20240618,130400,1058312300,21350,21350,21350,21350,14
|
|
20240618,130300,1058013400,21350,21300,21350,21300,42
|
|
20240618,130200,1057117400,21350,21400,21400,21350,464
|
|
20240618,130100,1047210950,21350,21400,21400,21350,33
|
|
20240618,130000,1046506200,21350,21350,21350,21350,15
|
|
20240618,125900,1046185950,21450,21350,21450,21350,10
|
|
20240618,125800,1045972350,21400,21400,21400,21400,63
|
|
20240618,125700,1044624150,21400,21400,21400,21400,15
|
|
20240618,125600,1044303150,21450,21350,21450,21350,25
|
|
20240618,125500,1043768300,21450,21450,21450,21450,24
|
|
20240618,125400,1043253500,21350,21350,21350,21350,45
|
|
20240618,125300,1042292750,21450,21350,21450,21350,61
|
|
20240618,125200,1040988600,21450,21350,21450,21350,18
|
|
20240618,125100,1040603900,21450,21400,21450,21400,3
|
|
20240618,125000,1040539650,21400,21400,21400,21400,12
|
|
20240618,124900,1040282850,21350,21400,21400,21350,124
|
|
20240618,124800,1037630000,21400,21400,21400,21400,29
|
|
20240618,124700,1037009400,21400,21400,21400,21400,111
|
|
20240618,124600,1034634000,21400,21400,21400,21400,25
|
|
20240618,124500,1034099000,21400,21400,21400,21400,13
|
|
20240618,124400,1033820800,21400,21400,21400,21400,14
|
|
20240618,124300,1033521200,21450,21450,21450,21450,0
|
|
20240618,124200,1033521200,21450,21400,21450,21400,14
|
|
20240618,124100,1033221550,21350,21350,21350,21350,15
|
|
20240618,124000,1032901300,21350,21350,21350,21350,23
|
|
20240618,123900,1032410250,21500,21500,21500,21500,0
|
|
20240618,123800,1032410250,21500,21350,21500,21350,66
|
|
20240618,123700,1031000850,21350,21350,21350,21350,14
|
|
20240618,123600,1030701950,21350,21350,21350,21350,0
|
|
20240618,123500,1030701950,21350,21500,21550,21350,910
|
|
20240618,123400,1011225950,21500,21500,21500,21500,113
|
|
20240618,123300,1008796450,21500,21500,21500,21500,14
|
|
20240618,123200,1008495450,21500,21500,21500,21500,138
|
|
20240618,123100,1005528450,21500,21500,21500,21500,14
|
|
20240618,123000,1005227450,21500,21500,21500,21500,15
|
|
20240618,122900,1004904950,21500,21500,21500,21500,13
|
|
20240618,122800,1004625450,21500,21500,21500,21500,0
|
|
20240618,122700,1004625450,21500,21550,21600,21500,357
|
|
20240618,122600,996930450,21500,21400,21500,21400,32
|
|
20240618,122500,996243850,21500,21500,21500,21400,26
|
|
20240618,122400,995686350,21550,21400,21550,21400,57
|
|
20240618,122300,994466400,21450,21500,21500,21300,23
|
|
20240618,122200,993974750,21500,21400,21500,21300,138
|
|
20240618,122100,991022750,21300,21300,21300,21300,154
|
|
20240618,122000,987742550,21300,21300,21300,21300,1
|
|
20240618,121900,987721250,21300,21300,21400,21300,108
|
|
20240618,121800,985420750,21350,21350,21350,21350,80
|
|
20240618,121700,983712750,21500,21400,21500,21350,80
|
|
20240618,121600,982001250,21300,21300,21300,21300,0
|
|
20240618,121500,982001250,21300,21300,21300,21300,14
|
|
20240618,121400,981703050,21300,21300,21300,21300,15
|
|
20240618,121300,981383550,21350,21300,21350,21300,99
|
|
20240618,121200,979270000,21300,21350,21400,21300,174
|
|
20240618,121100,975559800,21350,21350,21350,21350,20
|
|
20240618,121000,975132800,21350,21350,21350,21350,865
|
|
20240618,120900,956665050,21350,21350,21350,21350,210
|
|
20240618,120800,952181550,21350,21400,21400,21350,17
|
|
20240618,120700,951818500,21400,21400,21400,21400,14
|
|
20240618,120600,951518900,21400,21400,21400,21400,15
|
|
20240618,120500,951197900,21500,21500,21500,21500,0
|
|
20240618,120400,951197900,21500,21500,21500,21400,15
|
|
20240618,120300,950876600,21400,21500,21550,21400,1286
|
|
20240618,120200,923355200,21500,21400,21500,21400,146
|
|
20240618,120100,920227600,21500,21500,21500,21500,20
|
|
20240618,120000,919797600,21500,21400,21500,21400,16
|
|
20240618,115900,919455100,21500,21500,21500,21400,16
|
|
20240618,115800,919112400,21400,21450,21450,21400,215
|
|
20240618,115700,914505450,21450,21450,21450,21450,10
|
|
20240618,115600,914290950,21450,21500,21500,21450,122
|
|
20240618,115500,911668600,21450,21450,21450,21450,15
|
|
20240618,115400,911346850,21500,21450,21500,21450,14
|
|
20240618,115300,911046500,21450,21450,21450,21450,0
|
|
20240618,115200,911046500,21450,21450,21500,21450,33
|
|
20240618,115100,910338600,21450,21450,21450,21450,14
|
|
20240618,115000,910038300,21400,21500,21500,21400,96
|
|
20240618,114900,907981900,21400,21400,21400,21400,15
|
|
20240618,114800,907660900,21500,21500,21500,21500,9
|
|
20240618,114700,907467400,21500,21400,21500,21400,22
|
|
20240618,114600,906995900,21400,21400,21400,21400,5
|
|
20240618,114500,906888900,21400,21400,21400,21400,13
|
|
20240618,114400,906610700,21400,21500,21500,21400,28
|
|
20240618,114300,906009650,21550,21400,21550,21400,83
|
|
20240618,114200,904227350,21400,21400,21400,21400,0
|
|
20240618,114100,904227350,21400,21400,21400,21400,15
|
|
20240618,114000,903906350,21400,21550,21600,21400,134
|
|
20240618,113900,901018300,21400,21400,21400,21400,14
|
|
20240618,113800,900718700,21400,21400,21400,21400,0
|
|
20240618,113700,900718700,21400,21450,21550,21400,144
|
|
20240618,113600,897623600,21400,21400,21400,21400,56
|
|
20240618,113500,896425200,21400,21450,21450,21400,1212
|
|
20240618,113400,870445900,21450,21500,21500,21450,203
|
|
20240618,113300,866081900,21500,21550,21550,21500,35
|
|
20240618,113200,865328400,21550,21550,21550,21550,13
|
|
20240618,113100,865048250,21550,21550,21650,21550,26
|
|
20240618,113000,864487750,21650,21650,21650,21650,2
|
|
20240618,112900,864444450,21550,21550,21550,21550,13
|
|
20240618,112800,864164300,21600,21600,21600,21600,15
|
|
20240618,112700,863840300,21700,21700,21700,21700,1
|
|
20240618,112600,863818600,21600,21700,21700,21600,84
|
|
20240618,112500,861997700,21700,21550,21700,21500,219
|
|
20240618,112400,857259150,21550,21600,21600,21550,372
|
|
20240618,112300,849229900,21600,21600,21600,21600,0
|
|
20240618,112200,849229900,21600,21600,21600,21600,17
|
|
20240618,112100,848862700,21600,21650,21650,21600,223
|
|
20240618,112000,844035400,21650,21650,21650,21650,1
|
|
20240618,111900,844013750,21650,21650,21650,21650,167
|
|
20240618,111800,840398200,21600,21650,21650,21600,40
|
|
20240618,111700,839532900,21600,21600,21600,21600,89
|
|
20240618,111600,837610500,21600,21600,21600,21600,13
|
|
20240618,111500,837329700,21600,21600,21600,21600,0
|
|
20240618,111400,837329700,21600,21650,21650,21600,16
|
|
20240618,111300,836984050,21650,21600,21650,21600,45
|
|
20240618,111200,836010450,21600,21600,21600,21600,16
|
|
20240618,111100,835664850,21600,21600,21600,21600,0
|
|
20240618,111000,835664850,21600,21650,21650,21600,15
|
|
20240618,110900,835340750,21650,21650,21650,21600,405
|
|
20240618,110800,826573250,21650,21650,21650,21650,13
|
|
20240618,110700,826291800,21650,21650,21650,21650,5
|
|
20240618,110600,826183550,21650,21650,21650,21650,18
|
|
20240618,110500,825793850,21650,21650,21650,21650,14
|
|
20240618,110400,825490750,21650,21650,21650,21650,0
|
|
20240618,110300,825490750,21650,21650,21650,21650,15
|
|
20240618,110200,825166000,21650,21650,21650,21650,13
|
|
20240618,110100,824884550,21700,21700,21700,21700,12
|
|
20240618,110000,824624150,21650,21650,21650,21650,0
|
|
20240618,105900,824624150,21650,21600,21650,21600,98
|
|
20240618,105800,822505350,21800,21850,21850,21600,20
|
|
20240618,105700,822071900,21900,21450,21900,21450,1014
|
|
20240618,105600,800039450,21650,21650,21650,21650,1
|
|
20240618,105500,800017800,21500,21500,21500,21500,15
|
|
20240618,105400,799695300,21650,21500,21650,21400,979
|
|
20240618,105300,778691900,21650,21450,21650,21450,18
|
|
20240618,105200,778305000,21650,21650,21650,21650,3
|
|
20240618,105100,778240050,21450,21650,21650,21450,16
|
|
20240618,105000,777896450,21450,21450,21450,21450,17
|
|
20240618,104900,777531800,21650,21450,21650,21450,47
|
|
20240618,104800,776522850,21650,21450,21650,21450,48
|
|
20240618,104700,775492050,21450,21500,21500,21450,235
|
|
20240618,104600,770442200,21500,21500,21500,21500,3
|
|
20240618,104500,770377700,21500,21500,21500,21500,21
|
|
20240618,104400,769926200,21500,21500,21500,21500,23
|
|
20240618,104300,769431700,21500,21500,21500,21500,166
|
|
20240618,104200,765862700,21500,21550,21550,21500,20
|
|
20240618,104100,765432200,21500,21550,21550,21500,264
|
|
20240618,104000,759753650,21700,21750,21750,21500,1754
|
|
20240618,103900,721904750,21800,21750,21800,21750,322
|
|
20240618,103800,714900550,21800,21800,21800,21800,0
|
|
20240618,103700,714900550,21800,21850,21850,21800,104
|
|
20240618,103600,712632900,21900,21900,21900,21900,0
|
|
20240618,103500,712632900,21900,21900,21900,21900,0
|
|
20240618,103400,712632900,21900,21900,21900,21900,5
|
|
20240618,103300,712523400,21900,21900,21900,21900,200
|
|
20240618,103200,708143400,21900,21900,21900,21900,18
|
|
20240618,103100,707749200,21850,21900,21900,21850,2
|
|
20240618,103000,707705450,21900,21900,21900,21900,440
|
|
20240618,102900,698069450,21900,21850,21900,21850,657
|
|
20240618,102800,683683450,21850,21850,21850,21850,2
|
|
20240618,102700,683639750,21850,21800,21900,21800,49
|
|
20240618,102600,682567400,21800,21800,21800,21800,0
|
|
20240618,102500,682567400,21800,21800,21800,21800,64
|
|
20240618,102400,681172200,21850,21850,21850,21850,42
|
|
20240618,102300,680254500,21850,21850,21850,21850,5
|
|
20240618,102200,680145250,21850,21900,21900,21850,445
|
|
20240618,102100,670402900,21950,22000,22000,21950,56
|
|
20240618,102000,669171150,22000,22000,22000,22000,115
|
|
20240618,101900,666641150,22000,22000,22000,22000,195
|
|
20240618,101800,662351150,22000,22000,22000,22000,0
|
|
20240618,101700,662351150,22000,22000,22000,22000,30
|
|
20240618,101600,661691150,21900,21950,22000,21900,243
|
|
20240618,101500,656369200,22000,22000,22000,22000,0
|
|
20240618,101400,656369200,22000,21900,22000,21900,177
|
|
20240618,101300,652475300,21900,21900,21900,21900,0
|
|
20240618,101200,652475300,21900,21850,21900,21850,397
|
|
20240618,101100,643789600,21800,21800,21800,21800,63
|
|
20240618,101000,642416200,21800,21800,21800,21800,209
|
|
20240618,100900,637860000,21800,21800,21800,21800,62
|
|
20240618,100800,636508400,21800,21800,21800,21800,280
|
|
20240618,100700,630404400,21800,21850,21850,21800,465
|
|
20240618,100600,620258350,21900,21850,21900,21850,407
|
|
20240618,100500,611347250,21850,21900,21900,21850,514
|
|
20240618,100400,600116100,21900,21900,21950,21900,55
|
|
20240618,100300,598911550,21900,21900,21900,21900,1
|
|
20240618,100200,598889650,21900,21950,21950,21900,321
|
|
20240618,100100,591854200,22100,22100,22100,22100,12
|
|
20240618,100000,591589000,21950,21950,21950,21950,0
|
|
20240618,095900,591589000,21950,21950,21950,21950,9
|
|
20240618,095800,591391450,21950,21950,21950,21950,129
|
|
20240618,095700,588559900,21950,21900,21950,21850,71
|
|
20240618,095600,587005150,21950,21950,21950,21950,141
|
|
20240618,095500,583910200,22000,22000,22000,22000,0
|
|
20240618,095400,583910200,22000,22000,22000,22000,450
|
|
20240618,095300,574010200,22000,22000,22000,22000,32
|
|
20240618,095200,573306200,22150,22150,22150,22150,0
|
|
20240618,095100,573306200,22150,22150,22150,22150,4
|
|
20240618,095000,573217600,22100,22100,22100,22100,59
|
|
20240618,094900,571913700,22100,22100,22100,22100,3
|
|
20240618,094800,571847400,22100,22100,22100,22000,181
|
|
20240618,094700,567860300,22100,22000,22100,22000,6
|
|
20240618,094600,567728200,22000,22000,22000,22000,0
|
|
20240618,094500,567728200,22000,22000,22000,22000,20
|
|
20240618,094400,567288200,22000,22000,22000,22000,1065
|
|
20240618,094300,543858200,22000,22000,22000,22000,104
|
|
20240618,094200,541570200,22000,22000,22000,22000,214
|
|
20240618,094100,536862200,22000,22000,22000,22000,64
|
|
20240618,094000,535454200,22000,21950,22000,21950,154
|
|
20240618,093900,532071550,22050,21950,22050,21950,6
|
|
20240618,093800,531939750,21950,22000,22000,21900,288
|
|
20240618,093700,525625350,21900,21900,21900,21900,10
|
|
20240618,093600,525406350,21900,21950,21950,21900,85
|
|
20240618,093500,523544450,21950,21950,21950,21950,2
|
|
20240618,093400,523500550,21900,21900,21900,21900,1087
|
|
20240618,093300,499695250,21900,22050,22050,21900,1042
|
|
20240618,093200,476788100,22050,22050,22050,22050,390
|
|
20240618,093100,468188600,22100,22150,22150,22100,37
|
|
20240618,093000,467370850,22150,22150,22150,22150,0
|
|
20240618,092900,467370850,22150,22200,22200,22150,215
|
|
20240618,092800,462608550,22200,22200,22200,22200,0
|
|
20240618,092700,462608550,22200,22250,22250,22200,11
|
|
20240618,092600,462364300,22100,22100,22100,22100,206
|
|
20240618,092500,457811700,22150,22100,22150,22100,424
|
|
20240618,092400,448420600,22100,22150,22150,22100,162
|
|
20240618,092300,444840050,22100,22100,22100,22100,26
|
|
20240618,092200,444265450,22250,22150,22250,22150,80
|
|
20240618,092100,442492350,22100,22150,22150,22050,1542
|
|
20240618,092000,408418050,22100,22200,22300,22100,505
|
|
20240618,091900,397248350,22200,22250,22250,22200,271
|
|
20240618,091800,391219100,22250,22200,22300,22200,178
|
|
20240618,091700,387260450,22200,22100,22200,22100,98
|
|
20240618,091600,385090500,22100,22100,22100,22100,189
|
|
20240618,091500,380913600,22100,22150,22150,22100,363
|
|
20240618,091400,372878000,22200,22200,22200,22150,613
|
|
20240618,091300,359270550,22200,22300,22300,22200,169
|
|
20240618,091200,355512300,22300,22300,22300,22200,412
|
|
20240618,091100,346332650,22300,22250,22300,22250,375
|
|
20240618,091000,337985000,22300,22350,22350,22300,593
|
|
20240618,090900,324755950,22400,22400,22500,22400,1287
|
|
20240618,090800,295888700,22400,22400,22450,22300,465
|
|
20240618,090700,285477850,22400,22450,22500,22400,2249
|
|
20240618,090600,235052450,22450,22300,22450,22300,1969
|
|
20240618,090500,191019000,22300,22200,22300,22150,2643
|
|
20240618,090400,132322200,22200,22200,22200,22150,334
|
|
20240618,090300,124921300,22200,22050,22200,22050,473
|
|
20240618,090200,114447950,22050,22050,22100,21850,2254
|
|
20240618,090100,64961250,22000,21850,22000,21850,2012
|
|
20240618,090000,20855650,21850,21750,21900,21750,957
|