671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,200700,4611495750,21050,21050,21050,21050,0
|
|
20240618,200600,4611495750,21050,21050,21050,21050,0
|
|
20240618,200500,4611495750,21050,21050,21050,21050,0
|
|
20240618,200400,4611495750,21050,21050,21050,21050,0
|
|
20240618,200300,4611495750,21050,21050,21050,21050,0
|
|
20240618,200200,4611495750,21050,21050,21050,21050,0
|
|
20240618,200100,4611495750,21050,21050,21050,21050,0
|
|
20240618,200000,4611495750,21050,21050,21050,21050,0
|
|
20240618,195900,4611495750,21050,21050,21050,21050,0
|
|
20240618,195800,4611495750,21050,21050,21050,21050,0
|
|
20240618,195700,4611495750,21050,21050,21050,21050,0
|
|
20240618,195600,4611495750,21050,21050,21050,21050,0
|
|
20240618,195500,4611495750,21050,21050,21050,21050,0
|
|
20240618,195400,4611495750,21050,21050,21050,21050,0
|
|
20240618,195300,4611495750,21050,21050,21050,21050,0
|
|
20240618,195200,4611495750,21050,21050,21050,21050,0
|
|
20240618,195100,4611495750,21050,21050,21050,21050,0
|
|
20240618,195000,4611495750,21050,21050,21050,21050,0
|
|
20240618,194900,4611495750,21050,21050,21050,21050,0
|
|
20240618,194800,4611495750,21050,21050,21050,21050,0
|
|
20240618,194700,4611495750,21050,21050,21050,21050,0
|
|
20240618,194600,4611495750,21050,21050,21050,21050,0
|
|
20240618,194500,4611495750,21050,21050,21050,21050,0
|
|
20240618,194400,4611495750,21050,21050,21050,21050,0
|
|
20240618,194300,4611495750,21050,21050,21050,21050,0
|
|
20240618,194200,4611495750,21050,21050,21050,21050,0
|
|
20240618,194100,4611495750,21050,21050,21050,21050,0
|
|
20240618,194000,4611495750,21050,21050,21050,21050,0
|
|
20240618,193900,4611495750,21050,21050,21050,21050,0
|
|
20240618,193800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,193700,4611495750,21050,21050,21050,21050,0
|
|
20240618,193600,4611495750,21050,21050,21050,21050,0
|
|
20240618,193500,4611495750,21050,21050,21050,21050,0
|
|
20240618,193400,4611495750,21050,21050,21050,21050,0
|
|
20240618,193300,4611495750,21050,21050,21050,21050,0
|
|
20240618,193200,4611495750,21050,21050,21050,21050,0
|
|
20240618,193100,4611495750,21050,21050,21050,21050,0
|
|
20240618,193000,4611495750,21050,21050,21050,21050,0
|
|
20240618,192900,4611495750,21050,21050,21050,21050,0
|
|
20240618,192800,4611495750,21050,21050,21050,21050,0
|
|
20240618,192700,4611495750,21050,21050,21050,21050,0
|
|
20240618,192600,4611495750,21050,21050,21050,21050,0
|
|
20240618,192500,4611495750,21050,21050,21050,21050,0
|
|
20240618,192400,4611495750,21050,21050,21050,21050,0
|
|
20240618,192300,4611495750,21050,21050,21050,21050,0
|
|
20240618,192200,4611495750,21050,21050,21050,21050,0
|
|
20240618,192100,4611495750,21050,21050,21050,21050,0
|
|
20240618,192000,4611495750,21050,21050,21050,21050,0
|
|
20240618,191900,4611495750,21050,21050,21050,21050,0
|
|
20240618,191800,4611495750,21050,21050,21050,21050,0
|
|
20240618,191700,4611495750,21050,21050,21050,21050,0
|
|
20240618,191600,4611495750,21050,21050,21050,21050,0
|
|
20240618,191500,4611495750,21050,21050,21050,21050,0
|
|
20240618,191400,4611495750,21050,21050,21050,21050,0
|
|
20240618,191300,4611495750,21050,21050,21050,21050,0
|
|
20240618,191200,4611495750,21050,21050,21050,21050,0
|
|
20240618,191100,4611495750,21050,21050,21050,21050,0
|
|
20240618,191000,4611495750,21050,21050,21050,21050,0
|
|
20240618,190900,4611495750,21050,21050,21050,21050,0
|
|
20240618,190800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,190700,4611495750,21050,21050,21050,21050,0
|
|
20240618,190600,4611495750,21050,21050,21050,21050,0
|
|
20240618,190500,4611495750,21050,21050,21050,21050,0
|
|
20240618,190400,4611495750,21050,21050,21050,21050,0
|
|
20240618,190300,4611495750,21050,21050,21050,21050,0
|
|
20240618,190200,4611495750,21050,21050,21050,21050,0
|
|
20240618,190100,4611495750,21050,21050,21050,21050,0
|
|
20240618,190000,4611495750,21050,21050,21050,21050,0
|
|
20240618,185900,4611495750,21050,21050,21050,21050,0
|
|
20240618,185800,4611495750,21050,21050,21050,21050,0
|
|
20240618,185700,4611495750,21050,21050,21050,21050,0
|
|
20240618,185600,4611495750,21050,21050,21050,21050,0
|
|
20240618,185500,4611495750,21050,21050,21050,21050,0
|
|
20240618,185400,4611495750,21050,21050,21050,21050,0
|
|
20240618,185300,4611495750,21050,21050,21050,21050,0
|
|
20240618,185200,4611495750,21050,21050,21050,21050,0
|
|
20240618,185100,4611495750,21050,21050,21050,21050,0
|
|
20240618,185000,4611495750,21050,21050,21050,21050,0
|
|
20240618,184900,4611495750,21050,21050,21050,21050,0
|
|
20240618,184800,4611495750,21050,21050,21050,21050,0
|
|
20240618,184700,4611495750,21050,21050,21050,21050,0
|
|
20240618,184600,4611495750,21050,21050,21050,21050,0
|
|
20240618,184500,4611495750,21050,21050,21050,21050,0
|
|
20240618,184400,4611495750,21050,21050,21050,21050,0
|
|
20240618,184300,4611495750,21050,21050,21050,21050,0
|
|
20240618,184200,4611495750,21050,21050,21050,21050,0
|
|
20240618,184100,4611495750,21050,21050,21050,21050,0
|
|
20240618,184000,4611495750,21050,21050,21050,21050,0
|
|
20240618,183900,4611495750,21050,21050,21050,21050,0
|
|
20240618,183800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,183700,4611495750,21050,21050,21050,21050,0
|
|
20240618,183600,4611495750,21050,21050,21050,21050,0
|
|
20240618,183500,4611495750,21050,21050,21050,21050,0
|
|
20240618,183400,4611495750,21050,21050,21050,21050,0
|
|
20240618,183300,4611495750,21050,21050,21050,21050,0
|
|
20240618,183200,4611495750,21050,21050,21050,21050,0
|
|
20240618,183100,4611495750,21050,21050,21050,21050,0
|
|
20240618,183000,4611495750,21050,21050,21050,21050,0
|
|
20240618,182900,4611495750,21050,21050,21050,21050,0
|
|
20240618,182800,4611495750,21050,21050,21050,21050,0
|
|
20240618,182700,4611495750,21050,21050,21050,21050,0
|
|
20240618,182600,4611495750,21050,21050,21050,21050,0
|
|
20240618,182500,4611495750,21050,21050,21050,21050,0
|
|
20240618,182400,4611495750,21050,21050,21050,21050,0
|
|
20240618,182300,4611495750,21050,21050,21050,21050,0
|
|
20240618,182200,4611495750,21050,21050,21050,21050,0
|
|
20240618,182100,4611495750,21050,21050,21050,21050,0
|
|
20240618,182000,4611495750,21050,21050,21050,21050,0
|
|
20240618,181900,4611495750,21050,21050,21050,21050,0
|
|
20240618,181800,4611495750,21050,21050,21050,21050,0
|
|
20240618,181700,4611495750,21050,21050,21050,21050,0
|
|
20240618,181600,4611495750,21050,21050,21050,21050,0
|
|
20240618,181500,4611495750,21050,21050,21050,21050,0
|
|
20240618,181400,4611495750,21050,21050,21050,21050,0
|
|
20240618,181300,4611495750,21050,21050,21050,21050,0
|
|
20240618,181200,4611495750,21050,21050,21050,21050,0
|
|
20240618,181100,4611495750,21050,21050,21050,21050,0
|
|
20240618,181000,4611495750,21050,21050,21050,21050,0
|
|
20240618,180900,4611495750,21050,21050,21050,21050,0
|
|
20240618,180800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,180700,4611495750,21050,21050,21050,21050,0
|
|
20240618,180600,4611495750,21050,21050,21050,21050,0
|
|
20240618,180500,4611495750,21050,21050,21050,21050,0
|
|
20240618,180400,4611495750,21050,21050,21050,21050,0
|
|
20240618,180300,4611495750,21050,21050,21050,21050,0
|
|
20240618,180200,4611495750,21050,21050,21050,21050,0
|
|
20240618,180100,4611495750,21050,21050,21050,21050,0
|
|
20240618,180000,4611495750,21050,21050,21050,21050,0
|
|
20240618,175900,4611495750,21050,21050,21050,21050,0
|
|
20240618,175800,4611495750,21050,21050,21050,21050,0
|
|
20240618,175700,4611495750,21050,21050,21050,21050,0
|
|
20240618,175600,4611495750,21050,21050,21050,21050,0
|
|
20240618,175500,4611495750,21050,21050,21050,21050,0
|
|
20240618,175400,4611495750,21050,21050,21050,21050,0
|
|
20240618,175300,4611495750,21050,21050,21050,21050,0
|
|
20240618,175200,4611495750,21050,21050,21050,21050,0
|
|
20240618,175100,4611495750,21050,21050,21050,21050,0
|
|
20240618,175000,4611495750,21050,21050,21050,21050,0
|
|
20240618,174900,4611495750,21050,21050,21050,21050,0
|
|
20240618,174800,4611495750,21050,21050,21050,21050,0
|
|
20240618,174700,4611495750,21050,21050,21050,21050,0
|
|
20240618,174600,4611495750,21050,21050,21050,21050,0
|
|
20240618,174500,4611495750,21050,21050,21050,21050,0
|
|
20240618,174400,4611495750,21050,21050,21050,21050,0
|
|
20240618,174300,4611495750,21050,21050,21050,21050,0
|
|
20240618,174200,4611495750,21050,21050,21050,21050,0
|
|
20240618,174100,4611495750,21050,21050,21050,21050,0
|
|
20240618,174000,4611495750,21050,21050,21050,21050,0
|
|
20240618,173900,4611495750,21050,21050,21050,21050,0
|
|
20240618,173800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,173700,4611495750,21050,21050,21050,21050,0
|
|
20240618,173600,4611495750,21050,21050,21050,21050,0
|
|
20240618,173500,4611495750,21050,21050,21050,21050,0
|
|
20240618,173400,4611495750,21050,21050,21050,21050,0
|
|
20240618,173300,4611495750,21050,21050,21050,21050,0
|
|
20240618,173200,4611495750,21050,21050,21050,21050,0
|
|
20240618,173100,4611495750,21050,21050,21050,21050,0
|
|
20240618,173000,4611495750,21050,21050,21050,21050,0
|
|
20240618,172900,4611495750,21050,21050,21050,21050,0
|
|
20240618,172800,4611495750,21050,21050,21050,21050,0
|
|
20240618,172700,4611495750,21050,21050,21050,21050,0
|
|
20240618,172600,4611495750,21050,21050,21050,21050,0
|
|
20240618,172500,4611495750,21050,21050,21050,21050,0
|
|
20240618,172400,4611495750,21050,21050,21050,21050,0
|
|
20240618,172300,4611495750,21050,21050,21050,21050,0
|
|
20240618,172200,4611495750,21050,21050,21050,21050,0
|
|
20240618,172100,4611495750,21050,21050,21050,21050,0
|
|
20240618,172000,4611495750,21050,21050,21050,21050,0
|
|
20240618,171900,4611495750,21050,21050,21050,21050,0
|
|
20240618,171800,4611495750,21050,21050,21050,21050,0
|
|
20240618,171700,4611495750,21050,21050,21050,21050,0
|
|
20240618,171600,4611495750,21050,21050,21050,21050,0
|
|
20240618,171500,4611495750,21050,21050,21050,21050,0
|
|
20240618,171400,4611495750,21050,21050,21050,21050,0
|
|
20240618,171300,4611495750,21050,21050,21050,21050,0
|
|
20240618,171200,4611495750,21050,21050,21050,21050,0
|
|
20240618,171100,4611495750,21050,21050,21050,21050,0
|
|
20240618,171000,4611495750,21050,21050,21050,21050,0
|
|
20240618,170900,4611495750,21050,21050,21050,21050,0
|
|
20240618,170800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,170700,4611495750,21050,21050,21050,21050,0
|
|
20240618,170600,4611495750,21050,21050,21050,21050,0
|
|
20240618,170500,4611495750,21050,21050,21050,21050,0
|
|
20240618,170400,4611495750,21050,21050,21050,21050,0
|
|
20240618,170300,4611495750,21050,21050,21050,21050,0
|
|
20240618,170200,4611495750,21050,21050,21050,21050,0
|
|
20240618,170100,4611495750,21050,21050,21050,21050,0
|
|
20240618,170000,4611495750,21050,21050,21050,21050,0
|
|
20240618,165900,4611495750,21050,21050,21050,21050,0
|
|
20240618,165800,4611495750,21050,21050,21050,21050,0
|
|
20240618,165700,4611495750,21050,21050,21050,21050,0
|
|
20240618,165600,4611495750,21050,21050,21050,21050,0
|
|
20240618,165500,4611495750,21050,21050,21050,21050,0
|
|
20240618,165400,4611495750,21050,21050,21050,21050,0
|
|
20240618,165300,4611495750,21050,21050,21050,21050,0
|
|
20240618,165200,4611495750,21050,21050,21050,21050,0
|
|
20240618,165100,4611495750,21050,21050,21050,21050,0
|
|
20240618,165000,4611495750,21050,21050,21050,21050,0
|
|
20240618,164900,4611495750,21050,21050,21050,21050,0
|
|
20240618,164800,4611495750,21050,21050,21050,21050,0
|
|
20240618,164700,4611495750,21050,21050,21050,21050,0
|
|
20240618,164600,4611495750,21050,21050,21050,21050,0
|
|
20240618,164500,4611495750,21050,21050,21050,21050,0
|
|
20240618,164400,4611495750,21050,21050,21050,21050,0
|
|
20240618,164300,4611495750,21050,21050,21050,21050,0
|
|
20240618,164200,4611495750,21050,21050,21050,21050,0
|
|
20240618,164100,4611495750,21050,21050,21050,21050,0
|
|
20240618,164000,4611495750,21050,21050,21050,21050,0
|
|
20240618,163900,4611495750,21050,21050,21050,21050,0
|
|
20240618,163800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,163700,4611495750,21050,21050,21050,21050,0
|
|
20240618,163600,4611495750,21050,21050,21050,21050,0
|
|
20240618,163500,4611495750,21050,21050,21050,21050,0
|
|
20240618,163400,4611495750,21050,21050,21050,21050,0
|
|
20240618,163300,4611495750,21050,21050,21050,21050,0
|
|
20240618,163200,4611495750,21050,21050,21050,21050,0
|
|
20240618,163100,4611495750,21050,21050,21050,21050,0
|
|
20240618,163000,4611495750,21050,21050,21050,21050,0
|
|
20240618,162900,4611495750,21050,21050,21050,21050,0
|
|
20240618,162800,4611495750,21050,21050,21050,21050,0
|
|
20240618,162700,4611495750,21050,21050,21050,21050,0
|
|
20240618,162600,4611495750,21050,21050,21050,21050,0
|
|
20240618,162500,4611495750,21050,21050,21050,21050,0
|
|
20240618,162400,4611495750,21050,21050,21050,21050,0
|
|
20240618,162300,4611495750,21050,21050,21050,21050,0
|
|
20240618,162200,4611495750,21050,21050,21050,21050,0
|
|
20240618,162100,4611495750,21050,21050,21050,21050,0
|
|
20240618,162000,4611495750,21050,21050,21050,21050,0
|
|
20240618,161900,4611495750,21050,21050,21050,21050,0
|
|
20240618,161800,4611495750,21050,21050,21050,21050,0
|
|
20240618,161700,4611495750,21050,21050,21050,21050,0
|
|
20240618,161600,4611495750,21050,21050,21050,21050,0
|
|
20240618,161500,4611495750,21050,21050,21050,21050,0
|
|
20240618,161400,4611495750,21050,21050,21050,21050,0
|
|
20240618,161300,4611495750,21050,21050,21050,21050,0
|
|
20240618,161200,4611495750,21050,21050,21050,21050,0
|
|
20240618,161100,4611495750,21050,21050,21050,21050,0
|
|
20240618,161000,4611495750,21050,21050,21050,21050,0
|
|
20240618,160900,4611495750,21050,21050,21050,21050,0
|
|
20240618,160800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,160700,4611495750,21050,21050,21050,21050,0
|
|
20240618,160600,4611495750,21050,21050,21050,21050,0
|
|
20240618,160500,4611495750,21050,21050,21050,21050,0
|
|
20240618,160400,4611495750,21050,21050,21050,21050,0
|
|
20240618,160300,4611495750,21050,21050,21050,21050,0
|
|
20240618,160200,4611495750,21050,21050,21050,21050,0
|
|
20240618,160100,4611495750,21050,21050,21050,21050,0
|
|
20240618,160000,4611495750,21050,21050,21050,21050,0
|
|
20240618,155900,4611495750,21050,21050,21050,21050,0
|
|
20240618,155800,4611495750,21050,21050,21050,21050,0
|
|
20240618,155700,4611495750,21050,21050,21050,21050,0
|
|
20240618,155600,4611495750,21050,21050,21050,21050,0
|
|
20240618,155500,4611495750,21050,21050,21050,21050,0
|
|
20240618,155400,4611495750,21050,21050,21050,21050,0
|
|
20240618,155300,4611495750,21050,21050,21050,21050,0
|
|
20240618,155200,4611495750,21050,21050,21050,21050,0
|
|
20240618,155100,4611495750,21050,21050,21050,21050,0
|
|
20240618,155000,4611495750,21050,21050,21050,21050,0
|
|
20240618,154900,4611495750,21050,21050,21050,21050,0
|
|
20240618,154800,4611495750,21050,21050,21050,21050,0
|
|
20240618,154700,4611495750,21050,21050,21050,21050,0
|
|
20240618,154600,4611495750,21050,21050,21050,21050,0
|
|
20240618,154500,4611495750,21050,21050,21050,21050,0
|
|
20240618,154400,4611495750,21050,21050,21050,21050,0
|
|
20240618,154300,4611495750,21050,21050,21050,21050,0
|
|
20240618,154200,4611495750,21050,21050,21050,21050,0
|
|
20240618,154100,4611495750,21050,21050,21050,21050,0
|
|
20240618,154000,4611495750,21050,21050,21050,21050,0
|
|
20240618,153900,4611495750,21050,21050,21050,21050,0
|
|
20240618,153800,4611495750,21050,21050,21050,21050,2427
|
|
20240618,153700,4611495750,21050,21050,21050,21050,0
|
|
20240618,153600,4611495750,21050,21050,21050,21050,0
|
|
20240618,153500,4611495750,21050,21050,21050,21050,0
|
|
20240618,153400,4611495750,21050,21050,21050,21050,0
|
|
20240618,153300,4611495750,21050,21050,21050,21050,0
|
|
20240618,153200,4611495750,21050,21050,21050,21050,0
|
|
20240618,153100,4611495750,21050,21050,21050,21050,0
|
|
20240618,153000,4611495750,21050,21050,21050,21050,2427
|
|
20240618,152900,4560407400,21150,21150,21150,21150,0
|
|
20240618,152800,4560407400,21150,21150,21150,21150,0
|
|
20240618,152700,4560407400,21150,21150,21150,21150,0
|
|
20240618,152600,4560407400,21150,21150,21150,21150,0
|
|
20240618,152500,4560407400,21150,21150,21150,21150,0
|
|
20240618,152400,4560407400,21150,21150,21150,21150,0
|
|
20240618,152300,4560407400,21150,21150,21150,21150,0
|
|
20240618,152200,4560407400,21150,21150,21150,21150,0
|
|
20240618,152100,4560407400,21150,21150,21150,21150,0
|
|
20240618,152000,4560407400,21150,21150,21150,21150,0
|
|
20240618,151900,4560407400,21150,21100,21150,21050,327
|
|
20240618,151800,4553511150,21150,21150,21150,21050,767
|
|
20240618,151700,4537311050,21150,21150,21150,21100,489
|
|
20240618,151600,4526992450,21150,21100,21150,21100,296
|
|
20240618,151500,4520745550,21100,21100,21150,21050,547
|
|
20240618,151400,4509203350,21150,21100,21200,21050,3315
|
|
20240618,151300,4439161650,21100,21100,21150,20850,6320
|
|
20240618,151200,4306471550,21050,21150,21200,20950,8024
|
|
20240618,151100,4137528850,21200,21150,21200,21150,499
|
|
20240618,151000,4126964050,21150,21150,21200,21150,94
|
|
20240618,150900,4124975100,21200,21150,21200,21150,180
|
|
20240618,150800,4121167400,21150,21200,21200,21150,241
|
|
20240618,150700,4116067800,21150,21150,21200,21150,374
|
|
20240618,150600,4108147550,21150,21250,21250,21150,822
|
|
20240618,150500,4090737600,21200,21200,21250,21200,200
|
|
20240618,150400,4086497100,21200,21250,21250,21200,413
|
|
20240618,150300,4077739600,21200,21200,21250,21200,208
|
|
20240618,150200,4073329450,21200,21300,21300,21200,450
|
|
20240618,150100,4063788450,21300,21200,21300,21200,299
|
|
20240618,150000,4057448700,21200,21300,21300,21200,900
|
|
20240618,145900,4038322050,21300,21250,21350,21250,546
|
|
20240618,145800,4026698100,21250,21300,21350,21250,655
|
|
20240618,145700,4012761100,21300,21350,21350,21250,237
|
|
20240618,145600,4007716400,21350,21250,21350,21250,379
|
|
20240618,145500,3999641850,21300,21250,21350,21250,313
|
|
20240618,145400,3992984350,21300,21250,21350,21250,633
|
|
20240618,145300,3979504150,21300,21300,21350,21250,229
|
|
20240618,145200,3974627900,21250,21300,21350,21250,496
|
|
20240618,145100,3964079600,21300,21300,21300,21200,477
|
|
20240618,145000,3953944350,21250,21250,21350,21250,642
|
|
20240618,144900,3940256900,21250,21300,21350,21250,333
|
|
20240618,144800,3933170000,21250,21250,21350,21250,459
|
|
20240618,144700,3923399250,21300,21300,21350,21250,674
|
|
20240618,144600,3909039050,21300,21300,21300,21250,426
|
|
20240618,144500,3899975800,21300,21250,21300,21250,246
|
|
20240618,144400,3894736450,21300,21200,21300,21200,784
|
|
20240618,144300,3878047050,21200,21250,21250,21200,454
|
|
20240618,144200,3868410300,21200,21200,21250,21200,255
|
|
20240618,144100,3862999650,21250,21250,21250,21200,571
|
|
20240618,144000,3850883150,21200,21250,21300,21200,653
|
|
20240618,143900,3837014750,21300,21250,21300,21200,556
|
|
20240618,143800,3825209450,21250,21250,21300,21250,242
|
|
20240618,143700,3820064850,21300,21300,21300,21200,417
|
|
20240618,143600,3811201100,21250,21250,21300,21200,294
|
|
20240618,143500,3804951750,21250,21250,21350,21200,503
|
|
20240618,143400,3794239100,21300,21250,21300,21200,443
|
|
20240618,143300,3784822100,21250,21250,21300,21200,227
|
|
20240618,143200,3779994400,21250,21250,21300,21200,308
|
|
20240618,143100,3773444200,21250,21300,21350,21250,471
|
|
20240618,143000,3763417600,21250,21250,21300,21200,304
|
|
20240618,142900,3756963350,21300,21300,21300,21200,548
|
|
20240618,142800,3745316650,21300,21250,21300,21200,375
|
|
20240618,142700,3737346000,21250,21250,21350,21250,379
|
|
20240618,142600,3729282500,21250,21300,21300,21200,409
|
|
20240618,142500,3720586200,21300,21250,21350,21250,280
|
|
20240618,142400,3714622350,21300,21400,21400,21300,474
|
|
20240618,142300,3704507050,21400,21300,21400,21250,5191
|
|
20240618,142200,3593940350,21300,21300,21300,21250,380
|
|
20240618,142100,3585853850,21250,21250,21300,21200,900
|
|
20240618,142000,3566747100,21250,21200,21300,21200,292
|
|
20240618,141900,3560538150,21250,21300,21300,21200,257
|
|
20240618,141800,3555072250,21300,21300,21350,21200,693
|
|
20240618,141700,3540328350,21300,21250,21350,21250,200
|
|
20240618,141600,3536067100,21300,21200,21300,21200,356
|
|
20240618,141500,3528495750,21250,21250,21300,21250,543
|
|
20240618,141400,3516942750,21300,21250,21300,21250,399
|
|
20240618,141300,3508457500,21300,21250,21300,21250,620
|
|
20240618,141200,3495274450,21300,21250,21300,21250,384
|
|
20240618,141100,3487105250,21300,21250,21300,21200,263
|
|
20240618,141000,3481509900,21300,21300,21300,21250,483
|
|
20240618,140900,3471235000,21300,21250,21350,21250,512
|
|
20240618,140800,3460333400,21300,21300,21350,21250,308
|
|
20240618,140700,3453761050,21250,21250,21350,21250,662
|
|
20240618,140600,3439680150,21300,21350,21350,21250,295
|
|
20240618,140500,3433393000,21350,21250,21350,21250,272
|
|
20240618,140400,3427596150,21300,21300,21350,21250,411
|
|
20240618,140300,3418847750,21300,21300,21350,21250,341
|
|
20240618,140200,3411583350,21250,21250,21300,21250,225
|
|
20240618,140100,3406797850,21300,21300,21350,21250,365
|
|
20240618,140000,3399015250,21300,21250,21350,21250,444
|
|
20240618,135900,3389568850,21300,21300,21350,21250,381
|
|
20240618,135800,3381451600,21300,21350,21350,21250,279
|
|
20240618,135700,3375505900,21350,21300,21350,21250,310
|
|
20240618,135600,3368905900,21300,21350,21350,21250,635
|
|
20240618,135500,3355390050,21350,21300,21350,21300,394
|
|
20240618,135400,3346986000,21350,21300,21400,21300,370
|
|
20240618,135300,3339086800,21350,21400,21400,21300,300
|
|
20240618,135200,3332681550,21350,21350,21400,21300,937
|
|
20240618,135100,3312671150,21350,21400,21400,21350,448
|
|
20240618,135000,3303094350,21400,21350,21450,21350,405
|
|
20240618,134900,3294430000,21350,21400,21400,21300,322
|
|
20240618,134800,3287553500,21350,21350,21450,21300,200
|
|
20240618,134700,3283279900,21350,21350,21400,21300,448
|
|
20240618,134600,3273721100,21300,21400,21400,21300,242
|
|
20240618,134500,3268556450,21400,21300,21450,21250,474
|
|
20240618,134400,3258448000,21350,21400,21400,21350,737
|
|
20240618,134300,3242692100,21400,21400,21400,21350,383
|
|
20240618,134200,3234502450,21400,21350,21450,21350,862
|
|
20240618,134100,3216066100,21400,21400,21400,21350,304
|
|
20240618,134000,3209569350,21400,21400,21450,21350,546
|
|
20240618,133900,3197879600,21400,21400,21450,21350,366
|
|
20240618,133800,3190038400,21450,21450,21450,21400,613
|
|
20240618,133700,3176914000,21400,21400,21450,21400,406
|
|
20240618,133600,3168214700,21400,21400,21450,21400,384
|
|
20240618,133500,3159990450,21450,21450,21500,21400,1580
|
|
20240618,133400,3126087100,21450,21300,21450,21200,1868
|
|
20240618,133300,3086225350,21300,21250,21350,21250,554
|
|
20240618,133200,3074420050,21350,21300,21350,21300,896
|
|
20240618,133100,3055334600,21300,21300,21350,21250,618
|
|
20240618,133000,3042173700,21300,21100,21350,21100,1573
|
|
20240618,132900,3008751700,21250,21150,21250,21100,907
|
|
20240618,132800,2989549800,21100,21100,21150,21050,44
|
|
20240618,132700,2988620900,21100,21050,21100,21050,203
|
|
20240618,132600,2984346050,21050,21150,21150,21050,204
|
|
20240618,132500,2980042200,21150,21100,21150,21100,400
|
|
20240618,132400,2971601500,21150,21150,21150,21050,391
|
|
20240618,132300,2963350300,21150,21150,21200,21100,306
|
|
20240618,132200,2956878450,21200,21150,21200,21100,608
|
|
20240618,132100,2944030050,21150,21150,21150,21100,230
|
|
20240618,132000,2939175000,21100,21100,21150,21050,605
|
|
20240618,131900,2926410400,21100,21050,21100,21000,247
|
|
20240618,131800,2921209950,21100,21100,21100,21050,222
|
|
20240618,131700,2916534900,21050,21050,21100,21050,217
|
|
20240618,131600,2911966800,21100,21050,21100,21050,263
|
|
20240618,131500,2906426150,21050,21050,21100,21050,550
|
|
20240618,131400,2894848150,21050,21050,21100,21050,524
|
|
20240618,131300,2883815750,21100,21100,21100,21050,259
|
|
20240618,131200,2878362550,21050,21050,21100,21050,464
|
|
20240618,131100,2868594650,21100,21100,21150,21050,416
|
|
20240618,131000,2859820350,21100,21100,21100,21050,27
|
|
20240618,130900,2859251000,21150,21150,21150,21050,317
|
|
20240618,130800,2852561500,21150,21100,21150,21100,622
|
|
20240618,130700,2839417100,21150,21050,21150,21050,427
|
|
20240618,130600,2830423950,21100,21150,21150,21050,141
|
|
20240618,130500,2827452750,21100,21100,21150,21100,197
|
|
20240618,130400,2823295450,21100,21100,21150,21100,236
|
|
20240618,130300,2818315550,21150,21100,21150,21050,325
|
|
20240618,130200,2811457450,21150,21150,21150,21100,443
|
|
20240618,130100,2802089350,21150,21100,21150,21050,718
|
|
20240618,130000,2786938250,21100,21150,21150,21100,291
|
|
20240618,125900,2780796300,21150,21050,21200,21050,177
|
|
20240618,125800,2777060850,21150,21100,21150,21050,316
|
|
20240618,125700,2770386150,21100,21150,21150,21050,400
|
|
20240618,125600,2761954450,21100,21150,21150,21100,227
|
|
20240618,125500,2757162550,21100,21200,21200,21100,244
|
|
20240618,125400,2752012900,21150,21100,21150,21100,209
|
|
20240618,125300,2747600900,21100,21100,21150,21050,485
|
|
20240618,125200,2737365450,21150,21100,21150,21100,220
|
|
20240618,125100,2732722450,21100,21150,21150,21100,306
|
|
20240618,125000,2726263850,21150,21150,21200,21100,556
|
|
20240618,124900,2714528150,21200,21200,21200,21150,176
|
|
20240618,124800,2710805200,21250,21150,21250,21100,329
|
|
20240618,124700,2703853900,21150,21150,21150,21100,232
|
|
20240618,124600,2698955650,21100,21100,21150,21100,276
|
|
20240618,124500,2693130700,21150,21150,21200,21100,149
|
|
20240618,124400,2689979700,21150,21100,21200,21100,182
|
|
20240618,124300,2686129900,21100,21250,21250,21100,243
|
|
20240618,124200,2680988800,21250,21150,21250,21100,221
|
|
20240618,124100,2676312650,21100,21200,21200,21100,204
|
|
20240618,124000,2671996100,21100,21150,21250,21100,328
|
|
20240618,123900,2665056900,21200,21150,21300,21100,368
|
|
20240618,123800,2657280600,21200,21200,21200,21100,236
|
|
20240618,123700,2652285900,21200,21150,21200,21100,345
|
|
20240618,123600,2644994250,21250,21050,21250,21050,711
|
|
20240618,123500,2629918750,21150,21100,21150,21100,188
|
|
20240618,123400,2625950650,21100,21100,21150,21100,248
|
|
20240618,123300,2620715600,21100,21100,21150,21050,471
|
|
20240618,123200,2610777300,21150,21100,21150,21100,267
|
|
20240618,123100,2605142400,21150,21150,21150,21100,253
|
|
20240618,123000,2599801950,21150,21100,21150,21100,215
|
|
20240618,122900,2595264450,21100,21100,21150,21050,388
|
|
20240618,122800,2587084550,21100,21100,21100,21050,279
|
|
20240618,122700,2581201650,21150,21200,21200,21150,284
|
|
20240618,122600,2575191700,21200,21200,21200,21100,169
|
|
20240618,122500,2571617600,21200,21150,21200,21100,379
|
|
20240618,122400,2563612600,21150,21050,21150,21050,271
|
|
20240618,122300,2557891950,21100,21150,21150,21050,249
|
|
20240618,122200,2552638300,21150,21100,21150,21100,496
|
|
20240618,122100,2542170950,21150,21100,21150,21050,257
|
|
20240618,122000,2536745400,21050,21150,21150,21000,3675
|
|
20240618,121900,2459350800,21150,21100,21200,21100,214
|
|
20240618,121800,2454825100,21100,21200,21200,21100,394
|
|
20240618,121700,2446510000,21200,21100,21250,21100,384
|
|
20240618,121600,2438398650,21150,21150,21200,21100,217
|
|
20240618,121500,2433816450,21150,21100,21150,21100,365
|
|
20240618,121400,2426109100,21150,21150,21200,21100,205
|
|
20240618,121300,2421777950,21200,21150,21250,21100,69
|
|
20240618,121200,2420316750,21150,21150,21200,21150,633
|
|
20240618,121100,2406924100,21200,21200,21200,21150,54
|
|
20240618,121000,2405781100,21200,21200,21200,21150,331
|
|
20240618,120900,2398778100,21150,21250,21250,21150,98
|
|
20240618,120800,2396703000,21200,21150,21200,21150,389
|
|
20240618,120700,2388474400,21200,21150,21250,21150,131
|
|
20240618,120600,2385700200,21200,21150,21200,21150,447
|
|
20240618,120500,2376245250,21200,21200,21200,21150,294
|
|
20240618,120400,2370022150,21200,21150,21250,21150,246
|
|
20240618,120300,2364814750,21200,21150,21200,21150,506
|
|
20240618,120200,2354109800,21200,21200,21200,21150,47
|
|
20240618,120100,2353113600,21150,21150,21200,21150,243
|
|
20240618,120000,2347971950,21200,21200,21200,21150,424
|
|
20240618,115900,2339001850,21150,21150,21250,21150,284
|
|
20240618,115800,2332992950,21200,21200,21200,21150,244
|
|
20240618,115700,2327830400,21200,21200,21200,21150,304
|
|
20240618,115600,2321399750,21200,21200,21250,21150,134
|
|
20240618,115500,2318561700,21150,21200,21250,21150,548
|
|
20240618,115400,2306958700,21200,21200,21250,21200,213
|
|
20240618,115300,2302441900,21200,21200,21250,21200,273
|
|
20240618,115200,2296652150,21250,21200,21250,21200,675
|
|
20240618,115100,2282341650,21200,21250,21300,21200,794
|
|
20240618,115000,2265471750,21300,21250,21350,21250,535
|
|
20240618,114900,2254090900,21300,21350,21350,21250,291
|
|
20240618,114800,2247891850,21300,21350,21350,21300,70
|
|
20240618,114700,2246398800,21350,21400,21450,21350,1152
|
|
20240618,114600,2221752700,21400,21400,21450,21350,292
|
|
20240618,114500,2215509300,21400,21450,21450,21350,748
|
|
20240618,114400,2199498750,21400,21450,21450,21300,1119
|
|
20240618,114300,2175565000,21450,21350,21450,21350,907
|
|
20240618,114200,2156164450,21350,21300,21400,21250,344
|
|
20240618,114100,2148827100,21300,21250,21300,21250,271
|
|
20240618,114000,2143063500,21300,21300,21300,21250,234
|
|
20240618,113900,2138090000,21250,21300,21300,21250,216
|
|
20240618,113800,2133498350,21300,21300,21300,21200,389
|
|
20240618,113700,2125224350,21250,21250,21300,21250,275
|
|
20240618,113600,2119377550,21250,21300,21350,21250,135
|
|
20240618,113500,2116502950,21300,21250,21300,21200,498
|
|
20240618,113400,2105919400,21250,21250,21250,21200,243
|
|
20240618,113300,2100755950,21250,21250,21250,21200,579
|
|
20240618,113200,2088473350,21250,21250,21300,21250,247
|
|
20240618,113100,2083224500,21300,21250,21300,21250,256
|
|
20240618,113000,2077781350,21300,21250,21300,21250,399
|
|
20240618,112900,2069299750,21250,21300,21300,21250,416
|
|
20240618,112800,2060451100,21350,21350,21350,21300,199
|
|
20240618,112700,2056210600,21350,21300,21350,21300,171
|
|
20240618,112600,2052560450,21350,21300,21350,21250,255
|
|
20240618,112500,2047126200,21350,21350,21350,21300,310
|
|
20240618,112400,2040521450,21300,21300,21350,21300,151
|
|
20240618,112300,2037302150,21400,21300,21400,21250,378
|
|
20240618,112200,2029255650,21300,21300,21300,21250,490
|
|
20240618,112100,2018832400,21350,21300,21350,21300,301
|
|
20240618,112000,2012419500,21350,21300,21350,21300,251
|
|
20240618,111900,2007071350,21350,21350,21400,21300,243
|
|
20240618,111800,2001882100,21350,21400,21400,21300,805
|
|
20240618,111700,1984705650,21350,21350,21500,21350,104
|
|
20240618,111600,1982482550,21450,21450,21450,21350,284
|
|
20240618,111500,1976399350,21400,21450,21450,21400,388
|
|
20240618,111400,1968089600,21450,21350,21450,21350,320
|
|
20240618,111300,1961228650,21400,21450,21450,21400,384
|
|
20240618,111200,1953006150,21450,21450,21500,21400,148
|
|
20240618,111100,1949830850,21400,21450,21450,21350,636
|
|
20240618,111000,1936224400,21500,21450,21500,21450,424
|
|
20240618,110900,1927119000,21450,21500,21550,21450,421
|
|
20240618,110800,1918074700,21450,21500,21500,21450,340
|
|
20240618,110700,1910774450,21500,21500,21500,21450,258
|
|
20240618,110600,1905227900,21500,21450,21500,21450,345
|
|
20240618,110500,1897818550,21500,21500,21500,21400,493
|
|
20240618,110400,1887234150,21450,21500,21500,21450,420
|
|
20240618,110300,1878215850,21500,21400,21500,21400,293
|
|
20240618,110200,1871940050,21450,21500,21500,21400,240
|
|
20240618,110100,1866794400,21400,21450,21500,21400,279
|
|
20240618,110000,1860806250,21500,21500,21550,21450,525
|
|
20240618,105900,1849537500,21550,21550,21550,21450,449
|
|
20240618,105800,1839880000,21500,21500,21550,21500,401
|
|
20240618,105700,1831253200,21500,21500,21550,21450,1288
|
|
20240618,105600,1803522550,21500,21450,21500,21450,378
|
|
20240618,105500,1795411400,21400,21400,21450,21350,548
|
|
20240618,105400,1783665000,21450,21400,21450,21400,289
|
|
20240618,105300,1777477700,21450,21400,21450,21350,212
|
|
20240618,105200,1772941400,21400,21350,21500,21350,1613
|
|
20240618,105100,1738399600,21300,21350,21350,21300,652
|
|
20240618,105000,1724487350,21400,21350,21400,21300,771
|
|
20240618,104900,1708024350,21400,21200,21400,21150,1072
|
|
20240618,104800,1685235950,21250,21150,21250,21150,251
|
|
20240618,104700,1679925600,21150,21200,21200,21150,247
|
|
20240618,104600,1674698150,21200,21150,21200,21150,229
|
|
20240618,104500,1669854250,21150,21150,21200,21150,175
|
|
20240618,104400,1666145900,21150,21150,21200,21150,228
|
|
20240618,104300,1661321250,21150,21150,21200,21150,496
|
|
20240618,104200,1650829800,21150,21200,21250,21150,45
|
|
20240618,104100,1649875650,21150,21150,21200,21150,294
|
|
20240618,104000,1643656900,21150,21150,21200,21150,308
|
|
20240618,103900,1637141550,21150,21200,21200,21150,313
|
|
20240618,103800,1630521100,21200,21200,21200,21150,483
|
|
20240618,103700,1620295950,21150,21200,21200,21150,206
|
|
20240618,103600,1615928900,21200,21200,21250,21150,311
|
|
20240618,103500,1609343100,21150,21150,21200,21150,206
|
|
20240618,103400,1604984100,21150,21200,21250,21150,244
|
|
20240618,103300,1599820100,21200,21200,21200,21150,220
|
|
20240618,103200,1595156200,21150,21200,21300,21150,388
|
|
20240618,103100,1586930250,21250,21200,21300,21200,206
|
|
20240618,103000,1582553200,21200,21150,21250,21100,1296
|
|
20240618,102900,1555045000,21150,21150,21150,21150,399
|
|
20240618,102800,1546606150,21150,21150,21200,21150,1052
|
|
20240618,102700,1524354750,21200,21200,21200,21150,661
|
|
20240618,102600,1510371650,21150,21200,21200,21150,281
|
|
20240618,102500,1504427800,21150,21200,21200,21150,259
|
|
20240618,102400,1498941950,21250,21200,21250,21200,190
|
|
20240618,102300,1494912350,21200,21200,21250,21200,432
|
|
20240618,102200,1485751600,21200,21300,21300,21200,65
|
|
20240618,102100,1484372150,21300,21250,21300,21200,239
|
|
20240618,102000,1479301250,21200,21200,21200,21200,622
|
|
20240618,101900,1466114850,21200,21200,21250,21150,1172
|
|
20240618,101800,1441266200,21250,21250,21350,21200,1480
|
|
20240618,101700,1409822100,21250,21250,21250,21250,1476
|
|
20240618,101600,1378457100,21300,21250,21300,21250,532
|
|
20240618,101500,1367146850,21250,21300,21300,21250,191
|
|
20240618,101400,1363088000,21250,21250,21300,21250,354
|
|
20240618,101300,1355562550,21250,21300,21300,21250,131
|
|
20240618,101200,1352772350,21300,21300,21300,21300,405
|
|
20240618,101100,1344145850,21350,21350,21350,21350,500
|
|
20240618,101000,1333470850,21300,21350,21350,21300,1706
|
|
20240618,100900,1297055600,21400,21350,21400,21350,339
|
|
20240618,100800,1289816450,21350,21350,21400,21350,176
|
|
20240618,100700,1286058800,21400,21350,21400,21350,488
|
|
20240618,100600,1275638500,21350,21350,21400,21350,191
|
|
20240618,100500,1271559100,21400,21350,21400,21350,1418
|
|
20240618,100400,1241284550,21350,21350,21400,21350,239
|
|
20240618,100300,1236180050,21400,21300,21400,21300,276
|
|
20240618,100200,1230294900,21350,21350,21350,21300,368
|
|
20240618,100100,1222440350,21350,21350,21400,21350,1802
|
|
20240618,100000,1183966100,21350,21350,21350,21250,5578
|
|
20240618,095900,1065124200,21350,21400,21400,21350,682
|
|
20240618,095800,1050560500,21350,21450,21500,21350,888
|
|
20240618,095700,1031575650,21450,21550,21550,21450,1292
|
|
20240618,095600,1003856700,21550,21500,21550,21450,443
|
|
20240618,095500,994341250,21450,21450,21550,21450,257
|
|
20240618,095400,988822000,21550,21400,21550,21400,330
|
|
20240618,095300,981749000,21500,21450,21500,21450,422
|
|
20240618,095200,972692900,21450,21450,21450,21400,349
|
|
20240618,095100,965216350,21450,21450,21450,21450,52
|
|
20240618,095000,964100950,21450,21450,21500,21400,417
|
|
20240618,094900,955159400,21400,21450,21450,21400,879
|
|
20240618,094800,936344500,21450,21400,21450,21400,469
|
|
20240618,094700,926284800,21450,21400,21500,21400,1077
|
|
20240618,094600,903198600,21400,21500,21500,21400,569
|
|
20240618,094500,891017200,21450,21400,21450,21400,697
|
|
20240618,094400,876081650,21400,21450,21500,21400,259
|
|
20240618,094300,870527550,21450,21500,21500,21400,910
|
|
20240618,094200,851002450,21450,21500,21500,21450,350
|
|
20240618,094100,843478900,21500,21500,21500,21450,253
|
|
20240618,094000,838047300,21450,21500,21500,21400,407
|
|
20240618,093900,829316500,21450,21500,21500,21450,268
|
|
20240618,093800,823566300,21500,21450,21500,21400,1509
|
|
20240618,093700,791238700,21450,21500,21500,21400,579
|
|
20240618,093600,778834600,21500,21500,21550,21400,1028
|
|
20240618,093500,756805300,21500,21500,21550,21500,310
|
|
20240618,093400,750125350,21500,21550,21550,21450,1052
|
|
20240618,093300,727501250,21550,21650,21700,21550,633
|
|
20240618,093200,713826850,21700,21750,21750,21650,140
|
|
20240618,093100,710789400,21750,21750,21750,21700,800
|
|
20240618,093000,693409200,21750,21750,21800,21700,1105
|
|
20240618,092900,669372350,21850,21800,21850,21800,320
|
|
20240618,092800,662390350,21800,21950,21950,21800,769
|
|
20240618,092700,645604400,21950,21900,21950,21800,353
|
|
20240618,092600,637868200,21900,21900,21950,21900,406
|
|
20240618,092500,628970800,21900,21900,21950,21800,348
|
|
20240618,092400,621343400,21900,21850,21900,21850,504
|
|
20240618,092300,610312950,21850,21850,21950,21800,1296
|
|
20240618,092200,581996500,21850,21900,21950,21850,582
|
|
20240618,092100,569255300,21850,21850,21950,21850,348
|
|
20240618,092000,561627050,21850,21900,21950,21800,564
|
|
20240618,091900,549275650,21800,21950,21950,21800,444
|
|
20240618,091800,539562450,21850,21850,21900,21750,1742
|
|
20240618,091700,501444450,21850,21850,21900,21750,578
|
|
20240618,091600,488814050,21700,21800,21900,21700,1140
|
|
20240618,091500,463943900,21650,21700,21800,21650,477
|
|
20240618,091400,453580550,21700,21700,21900,21600,1835
|
|
20240618,091300,413643100,21650,21600,21650,21500,863
|
|
20240618,091200,394974700,21600,21550,21600,21500,258
|
|
20240618,091100,389410950,21550,21400,21550,21400,1361
|
|
20240618,091000,360202200,21400,21400,21400,21400,120
|
|
20240618,090900,357634200,21450,21400,21450,21400,253
|
|
20240618,090800,352219500,21400,21500,21500,21350,2236
|
|
20240618,090700,304276800,21500,21550,21550,21500,103
|
|
20240618,090600,302059800,21550,21500,21550,21500,195
|
|
20240618,090500,297865700,21500,21550,21550,21500,213
|
|
20240618,090400,293283500,21500,21500,21550,21500,411
|
|
20240618,090300,284436000,21550,21600,21600,21500,1195
|
|
20240618,090200,258678300,21650,21600,21700,21550,253
|
|
20240618,090100,253211100,21600,21750,21800,21600,5026
|
|
20240618,090000,144201000,21750,21900,21900,21750,6299
|