679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,201600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,201500,2161217150,25350,25350,25350,25350,0
|
|
20240618,201400,2161217150,25350,25350,25350,25350,0
|
|
20240618,201300,2161217150,25350,25350,25350,25350,0
|
|
20240618,201200,2161217150,25350,25350,25350,25350,0
|
|
20240618,201100,2161217150,25350,25350,25350,25350,0
|
|
20240618,201000,2161217150,25350,25350,25350,25350,0
|
|
20240618,200900,2161217150,25350,25350,25350,25350,0
|
|
20240618,200800,2161217150,25350,25350,25350,25350,0
|
|
20240618,200700,2161217150,25350,25350,25350,25350,0
|
|
20240618,200600,2161217150,25350,25350,25350,25350,0
|
|
20240618,200500,2161217150,25350,25350,25350,25350,0
|
|
20240618,200400,2161217150,25350,25350,25350,25350,0
|
|
20240618,200300,2161217150,25350,25350,25350,25350,0
|
|
20240618,200200,2161217150,25350,25350,25350,25350,0
|
|
20240618,200100,2161217150,25350,25350,25350,25350,0
|
|
20240618,200000,2161217150,25350,25350,25350,25350,0
|
|
20240618,195900,2161217150,25350,25350,25350,25350,0
|
|
20240618,195800,2161217150,25350,25350,25350,25350,0
|
|
20240618,195700,2161217150,25350,25350,25350,25350,0
|
|
20240618,195600,2161217150,25350,25350,25350,25350,0
|
|
20240618,195500,2161217150,25350,25350,25350,25350,0
|
|
20240618,195400,2161217150,25350,25350,25350,25350,0
|
|
20240618,195300,2161217150,25350,25350,25350,25350,0
|
|
20240618,195200,2161217150,25350,25350,25350,25350,0
|
|
20240618,195100,2161217150,25350,25350,25350,25350,0
|
|
20240618,195000,2161217150,25350,25350,25350,25350,0
|
|
20240618,194900,2161217150,25350,25350,25350,25350,0
|
|
20240618,194800,2161217150,25350,25350,25350,25350,0
|
|
20240618,194700,2161217150,25350,25350,25350,25350,0
|
|
20240618,194600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,194500,2161217150,25350,25350,25350,25350,0
|
|
20240618,194400,2161217150,25350,25350,25350,25350,0
|
|
20240618,194300,2161217150,25350,25350,25350,25350,0
|
|
20240618,194200,2161217150,25350,25350,25350,25350,0
|
|
20240618,194100,2161217150,25350,25350,25350,25350,0
|
|
20240618,194000,2161217150,25350,25350,25350,25350,0
|
|
20240618,193900,2161217150,25350,25350,25350,25350,0
|
|
20240618,193800,2161217150,25350,25350,25350,25350,0
|
|
20240618,193700,2161217150,25350,25350,25350,25350,0
|
|
20240618,193600,2161217150,25350,25350,25350,25350,0
|
|
20240618,193500,2161217150,25350,25350,25350,25350,0
|
|
20240618,193400,2161217150,25350,25350,25350,25350,0
|
|
20240618,193300,2161217150,25350,25350,25350,25350,0
|
|
20240618,193200,2161217150,25350,25350,25350,25350,0
|
|
20240618,193100,2161217150,25350,25350,25350,25350,0
|
|
20240618,193000,2161217150,25350,25350,25350,25350,0
|
|
20240618,192900,2161217150,25350,25350,25350,25350,0
|
|
20240618,192800,2161217150,25350,25350,25350,25350,0
|
|
20240618,192700,2161217150,25350,25350,25350,25350,0
|
|
20240618,192600,2161217150,25350,25350,25350,25350,0
|
|
20240618,192500,2161217150,25350,25350,25350,25350,0
|
|
20240618,192400,2161217150,25350,25350,25350,25350,0
|
|
20240618,192300,2161217150,25350,25350,25350,25350,0
|
|
20240618,192200,2161217150,25350,25350,25350,25350,0
|
|
20240618,192100,2161217150,25350,25350,25350,25350,0
|
|
20240618,192000,2161217150,25350,25350,25350,25350,0
|
|
20240618,191900,2161217150,25350,25350,25350,25350,0
|
|
20240618,191800,2161217150,25350,25350,25350,25350,0
|
|
20240618,191700,2161217150,25350,25350,25350,25350,0
|
|
20240618,191600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,191500,2161217150,25350,25350,25350,25350,0
|
|
20240618,191400,2161217150,25350,25350,25350,25350,0
|
|
20240618,191300,2161217150,25350,25350,25350,25350,0
|
|
20240618,191200,2161217150,25350,25350,25350,25350,0
|
|
20240618,191100,2161217150,25350,25350,25350,25350,0
|
|
20240618,191000,2161217150,25350,25350,25350,25350,0
|
|
20240618,190900,2161217150,25350,25350,25350,25350,0
|
|
20240618,190800,2161217150,25350,25350,25350,25350,0
|
|
20240618,190700,2161217150,25350,25350,25350,25350,0
|
|
20240618,190600,2161217150,25350,25350,25350,25350,0
|
|
20240618,190500,2161217150,25350,25350,25350,25350,0
|
|
20240618,190400,2161217150,25350,25350,25350,25350,0
|
|
20240618,190300,2161217150,25350,25350,25350,25350,0
|
|
20240618,190200,2161217150,25350,25350,25350,25350,0
|
|
20240618,190100,2161217150,25350,25350,25350,25350,0
|
|
20240618,190000,2161217150,25350,25350,25350,25350,0
|
|
20240618,185900,2161217150,25350,25350,25350,25350,0
|
|
20240618,185800,2161217150,25350,25350,25350,25350,0
|
|
20240618,185700,2161217150,25350,25350,25350,25350,0
|
|
20240618,185600,2161217150,25350,25350,25350,25350,0
|
|
20240618,185500,2161217150,25350,25350,25350,25350,0
|
|
20240618,185400,2161217150,25350,25350,25350,25350,0
|
|
20240618,185300,2161217150,25350,25350,25350,25350,0
|
|
20240618,185200,2161217150,25350,25350,25350,25350,0
|
|
20240618,185100,2161217150,25350,25350,25350,25350,0
|
|
20240618,185000,2161217150,25350,25350,25350,25350,0
|
|
20240618,184900,2161217150,25350,25350,25350,25350,0
|
|
20240618,184800,2161217150,25350,25350,25350,25350,0
|
|
20240618,184700,2161217150,25350,25350,25350,25350,0
|
|
20240618,184600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,184500,2161217150,25350,25350,25350,25350,0
|
|
20240618,184400,2161217150,25350,25350,25350,25350,0
|
|
20240618,184300,2161217150,25350,25350,25350,25350,0
|
|
20240618,184200,2161217150,25350,25350,25350,25350,0
|
|
20240618,184100,2161217150,25350,25350,25350,25350,0
|
|
20240618,184000,2161217150,25350,25350,25350,25350,0
|
|
20240618,183900,2161217150,25350,25350,25350,25350,0
|
|
20240618,183800,2161217150,25350,25350,25350,25350,0
|
|
20240618,183700,2161217150,25350,25350,25350,25350,0
|
|
20240618,183600,2161217150,25350,25350,25350,25350,0
|
|
20240618,183500,2161217150,25350,25350,25350,25350,0
|
|
20240618,183400,2161217150,25350,25350,25350,25350,0
|
|
20240618,183300,2161217150,25350,25350,25350,25350,0
|
|
20240618,183200,2161217150,25350,25350,25350,25350,0
|
|
20240618,183100,2161217150,25350,25350,25350,25350,0
|
|
20240618,183000,2161217150,25350,25350,25350,25350,0
|
|
20240618,182900,2161217150,25350,25350,25350,25350,0
|
|
20240618,182800,2161217150,25350,25350,25350,25350,0
|
|
20240618,182700,2161217150,25350,25350,25350,25350,0
|
|
20240618,182600,2161217150,25350,25350,25350,25350,0
|
|
20240618,182500,2161217150,25350,25350,25350,25350,0
|
|
20240618,182400,2161217150,25350,25350,25350,25350,0
|
|
20240618,182300,2161217150,25350,25350,25350,25350,0
|
|
20240618,182200,2161217150,25350,25350,25350,25350,0
|
|
20240618,182100,2161217150,25350,25350,25350,25350,0
|
|
20240618,182000,2161217150,25350,25350,25350,25350,0
|
|
20240618,181900,2161217150,25350,25350,25350,25350,0
|
|
20240618,181800,2161217150,25350,25350,25350,25350,0
|
|
20240618,181700,2161217150,25350,25350,25350,25350,0
|
|
20240618,181600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,181500,2161217150,25350,25350,25350,25350,0
|
|
20240618,181400,2161217150,25350,25350,25350,25350,0
|
|
20240618,181300,2161217150,25350,25350,25350,25350,0
|
|
20240618,181200,2161217150,25350,25350,25350,25350,0
|
|
20240618,181100,2161217150,25350,25350,25350,25350,0
|
|
20240618,181000,2161217150,25350,25350,25350,25350,0
|
|
20240618,180900,2161217150,25350,25350,25350,25350,0
|
|
20240618,180800,2161217150,25350,25350,25350,25350,0
|
|
20240618,180700,2161217150,25350,25350,25350,25350,0
|
|
20240618,180600,2161217150,25350,25350,25350,25350,0
|
|
20240618,180500,2161217150,25350,25350,25350,25350,0
|
|
20240618,180400,2161217150,25350,25350,25350,25350,0
|
|
20240618,180300,2161217150,25350,25350,25350,25350,0
|
|
20240618,180200,2161217150,25350,25350,25350,25350,0
|
|
20240618,180100,2161217150,25350,25350,25350,25350,0
|
|
20240618,180000,2161217150,25350,25350,25350,25350,0
|
|
20240618,175900,2161217150,25350,25350,25350,25350,0
|
|
20240618,175800,2161217150,25350,25350,25350,25350,0
|
|
20240618,175700,2161217150,25350,25350,25350,25350,0
|
|
20240618,175600,2161217150,25350,25350,25350,25350,0
|
|
20240618,175500,2161217150,25350,25350,25350,25350,0
|
|
20240618,175400,2161217150,25350,25350,25350,25350,0
|
|
20240618,175300,2161217150,25350,25350,25350,25350,0
|
|
20240618,175200,2161217150,25350,25350,25350,25350,0
|
|
20240618,175100,2161217150,25350,25350,25350,25350,0
|
|
20240618,175000,2161217150,25350,25350,25350,25350,0
|
|
20240618,174900,2161217150,25350,25350,25350,25350,0
|
|
20240618,174800,2161217150,25350,25350,25350,25350,0
|
|
20240618,174700,2161217150,25350,25350,25350,25350,0
|
|
20240618,174600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,174500,2161217150,25350,25350,25350,25350,0
|
|
20240618,174400,2161217150,25350,25350,25350,25350,0
|
|
20240618,174300,2161217150,25350,25350,25350,25350,0
|
|
20240618,174200,2161217150,25350,25350,25350,25350,0
|
|
20240618,174100,2161217150,25350,25350,25350,25350,0
|
|
20240618,174000,2161217150,25350,25350,25350,25350,0
|
|
20240618,173900,2161217150,25350,25350,25350,25350,0
|
|
20240618,173800,2161217150,25350,25350,25350,25350,0
|
|
20240618,173700,2161217150,25350,25350,25350,25350,0
|
|
20240618,173600,2161217150,25350,25350,25350,25350,0
|
|
20240618,173500,2161217150,25350,25350,25350,25350,0
|
|
20240618,173400,2161217150,25350,25350,25350,25350,0
|
|
20240618,173300,2161217150,25350,25350,25350,25350,0
|
|
20240618,173200,2161217150,25350,25350,25350,25350,0
|
|
20240618,173100,2161217150,25350,25350,25350,25350,0
|
|
20240618,173000,2161217150,25350,25350,25350,25350,0
|
|
20240618,172900,2161217150,25350,25350,25350,25350,0
|
|
20240618,172800,2161217150,25350,25350,25350,25350,0
|
|
20240618,172700,2161217150,25350,25350,25350,25350,0
|
|
20240618,172600,2161217150,25350,25350,25350,25350,0
|
|
20240618,172500,2161217150,25350,25350,25350,25350,0
|
|
20240618,172400,2161217150,25350,25350,25350,25350,0
|
|
20240618,172300,2161217150,25350,25350,25350,25350,0
|
|
20240618,172200,2161217150,25350,25350,25350,25350,0
|
|
20240618,172100,2161217150,25350,25350,25350,25350,0
|
|
20240618,172000,2161217150,25350,25350,25350,25350,0
|
|
20240618,171900,2161217150,25350,25350,25350,25350,0
|
|
20240618,171800,2161217150,25350,25350,25350,25350,0
|
|
20240618,171700,2161217150,25350,25350,25350,25350,0
|
|
20240618,171600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,171500,2161217150,25350,25350,25350,25350,0
|
|
20240618,171400,2161217150,25350,25350,25350,25350,0
|
|
20240618,171300,2161217150,25350,25350,25350,25350,0
|
|
20240618,171200,2161217150,25350,25350,25350,25350,0
|
|
20240618,171100,2161217150,25350,25350,25350,25350,0
|
|
20240618,171000,2161217150,25350,25350,25350,25350,0
|
|
20240618,170900,2161217150,25350,25350,25350,25350,0
|
|
20240618,170800,2161217150,25350,25350,25350,25350,0
|
|
20240618,170700,2161217150,25350,25350,25350,25350,0
|
|
20240618,170600,2161217150,25350,25350,25350,25350,0
|
|
20240618,170500,2161217150,25350,25350,25350,25350,0
|
|
20240618,170400,2161217150,25350,25350,25350,25350,0
|
|
20240618,170300,2161217150,25350,25350,25350,25350,0
|
|
20240618,170200,2161217150,25350,25350,25350,25350,0
|
|
20240618,170100,2161217150,25350,25350,25350,25350,0
|
|
20240618,170000,2161217150,25350,25350,25350,25350,0
|
|
20240618,165900,2161217150,25350,25350,25350,25350,0
|
|
20240618,165800,2161217150,25350,25350,25350,25350,0
|
|
20240618,165700,2161217150,25350,25350,25350,25350,0
|
|
20240618,165600,2161217150,25350,25350,25350,25350,0
|
|
20240618,165500,2161217150,25350,25350,25350,25350,0
|
|
20240618,165400,2161217150,25350,25350,25350,25350,0
|
|
20240618,165300,2161217150,25350,25350,25350,25350,0
|
|
20240618,165200,2161217150,25350,25350,25350,25350,0
|
|
20240618,165100,2161217150,25350,25350,25350,25350,0
|
|
20240618,165000,2161217150,25350,25350,25350,25350,0
|
|
20240618,164900,2161217150,25350,25350,25350,25350,0
|
|
20240618,164800,2161217150,25350,25350,25350,25350,0
|
|
20240618,164700,2161217150,25350,25350,25350,25350,0
|
|
20240618,164600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,164500,2161217150,25350,25350,25350,25350,0
|
|
20240618,164400,2161217150,25350,25350,25350,25350,0
|
|
20240618,164300,2161217150,25350,25350,25350,25350,0
|
|
20240618,164200,2161217150,25350,25350,25350,25350,0
|
|
20240618,164100,2161217150,25350,25350,25350,25350,0
|
|
20240618,164000,2161217150,25350,25350,25350,25350,0
|
|
20240618,163900,2161217150,25350,25350,25350,25350,0
|
|
20240618,163800,2161217150,25350,25350,25350,25350,0
|
|
20240618,163700,2161217150,25350,25350,25350,25350,0
|
|
20240618,163600,2161217150,25350,25350,25350,25350,0
|
|
20240618,163500,2161217150,25350,25350,25350,25350,0
|
|
20240618,163400,2161217150,25350,25350,25350,25350,0
|
|
20240618,163300,2161217150,25350,25350,25350,25350,0
|
|
20240618,163200,2161217150,25350,25350,25350,25350,0
|
|
20240618,163100,2161217150,25350,25350,25350,25350,0
|
|
20240618,163000,2161217150,25350,25350,25350,25350,0
|
|
20240618,162900,2161217150,25350,25350,25350,25350,0
|
|
20240618,162800,2161217150,25350,25350,25350,25350,0
|
|
20240618,162700,2161217150,25350,25350,25350,25350,0
|
|
20240618,162600,2161217150,25350,25350,25350,25350,0
|
|
20240618,162500,2161217150,25350,25350,25350,25350,0
|
|
20240618,162400,2161217150,25350,25350,25350,25350,0
|
|
20240618,162300,2161217150,25350,25350,25350,25350,0
|
|
20240618,162200,2161217150,25350,25350,25350,25350,0
|
|
20240618,162100,2161217150,25350,25350,25350,25350,0
|
|
20240618,162000,2161217150,25350,25350,25350,25350,0
|
|
20240618,161900,2161217150,25350,25350,25350,25350,0
|
|
20240618,161800,2161217150,25350,25350,25350,25350,0
|
|
20240618,161700,2161217150,25350,25350,25350,25350,0
|
|
20240618,161600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,161500,2161217150,25350,25350,25350,25350,0
|
|
20240618,161400,2161217150,25350,25350,25350,25350,0
|
|
20240618,161300,2161217150,25350,25350,25350,25350,0
|
|
20240618,161200,2161217150,25350,25350,25350,25350,0
|
|
20240618,161100,2161217150,25350,25350,25350,25350,0
|
|
20240618,161000,2161217150,25350,25350,25350,25350,0
|
|
20240618,160900,2161217150,25350,25350,25350,25350,0
|
|
20240618,160800,2161217150,25350,25350,25350,25350,0
|
|
20240618,160700,2161217150,25350,25350,25350,25350,0
|
|
20240618,160600,2161217150,25350,25350,25350,25350,0
|
|
20240618,160500,2161217150,25350,25350,25350,25350,0
|
|
20240618,160400,2161217150,25350,25350,25350,25350,0
|
|
20240618,160300,2161217150,25350,25350,25350,25350,0
|
|
20240618,160200,2161217150,25350,25350,25350,25350,0
|
|
20240618,160100,2161217150,25350,25350,25350,25350,0
|
|
20240618,160000,2161217150,25350,25350,25350,25350,0
|
|
20240618,155900,2161217150,25350,25350,25350,25350,0
|
|
20240618,155800,2161217150,25350,25350,25350,25350,0
|
|
20240618,155700,2161217150,25350,25350,25350,25350,0
|
|
20240618,155600,2161217150,25350,25350,25350,25350,0
|
|
20240618,155500,2161217150,25350,25350,25350,25350,0
|
|
20240618,155400,2161217150,25350,25350,25350,25350,0
|
|
20240618,155300,2161217150,25350,25350,25350,25350,0
|
|
20240618,155200,2161217150,25350,25350,25350,25350,0
|
|
20240618,155100,2161217150,25350,25350,25350,25350,0
|
|
20240618,155000,2161217150,25350,25350,25350,25350,0
|
|
20240618,154900,2161217150,25350,25350,25350,25350,0
|
|
20240618,154800,2161217150,25350,25350,25350,25350,0
|
|
20240618,154700,2161217150,25350,25350,25350,25350,0
|
|
20240618,154600,2161217150,25350,25350,25350,25350,1131
|
|
20240618,154500,2161217150,25350,25350,25350,25350,0
|
|
20240618,154400,2161217150,25350,25350,25350,25350,0
|
|
20240618,154300,2161217150,25350,25350,25350,25350,0
|
|
20240618,154200,2161217150,25350,25350,25350,25350,0
|
|
20240618,154100,2161217150,25350,25350,25350,25350,0
|
|
20240618,154000,2161217150,25350,25350,25350,25350,0
|
|
20240618,153900,2161217150,25350,25350,25350,25350,0
|
|
20240618,153800,2161217150,25350,25350,25350,25350,0
|
|
20240618,153700,2161217150,25350,25350,25350,25350,0
|
|
20240618,153600,2161217150,25350,25350,25350,25350,0
|
|
20240618,153500,2161217150,25350,25350,25350,25350,0
|
|
20240618,153400,2161217150,25350,25350,25350,25350,0
|
|
20240618,153300,2161217150,25350,25350,25350,25350,0
|
|
20240618,153200,2161217150,25350,25350,25350,25350,0
|
|
20240618,153100,2161217150,25350,25350,25350,25350,0
|
|
20240618,153000,2161217150,25350,25350,25350,25350,1131
|
|
20240618,152900,2132546300,25350,25350,25350,25350,0
|
|
20240618,152800,2132546300,25350,25350,25350,25350,0
|
|
20240618,152700,2132546300,25350,25350,25350,25350,0
|
|
20240618,152600,2132546300,25350,25350,25350,25350,0
|
|
20240618,152500,2132546300,25350,25350,25350,25350,0
|
|
20240618,152400,2132546300,25350,25350,25350,25350,0
|
|
20240618,152300,2132546300,25350,25350,25350,25350,0
|
|
20240618,152200,2132546300,25350,25350,25350,25350,0
|
|
20240618,152100,2132546300,25350,25350,25350,25350,0
|
|
20240618,152000,2132546300,25350,25350,25350,25350,0
|
|
20240618,151900,2132546300,25350,25350,25400,25350,55
|
|
20240618,151800,2131151950,25350,25450,25450,25350,425
|
|
20240618,151700,2120340600,25450,25450,25450,25450,196
|
|
20240618,151600,2115352400,25450,25450,25500,25400,346
|
|
20240618,151500,2106552950,25450,25400,25450,25350,587
|
|
20240618,151400,2091615400,25350,25400,25400,25350,392
|
|
20240618,151300,2081658750,25400,25450,25450,25400,227
|
|
20240618,151200,2075883100,25450,25400,25450,25400,516
|
|
20240618,151100,2062752250,25450,25400,25450,25350,108
|
|
20240618,151000,2060012950,25400,25400,25450,25400,275
|
|
20240618,150900,2053019100,25400,25400,25450,25400,269
|
|
20240618,150800,2046186000,25450,25400,25450,25400,177
|
|
20240618,150700,2041690150,25350,25400,25400,25350,221
|
|
20240618,150600,2036079000,25400,25400,25400,25350,72
|
|
20240618,150500,2034252750,25450,25450,25450,25400,346
|
|
20240618,150400,2025449750,25400,25400,25400,25400,50
|
|
20240618,150300,2024179750,25400,25400,25400,25400,412
|
|
20240618,150200,2013714950,25400,25450,25450,25400,332
|
|
20240618,150100,2005271050,25450,25300,25450,25300,235
|
|
20240618,150000,1999307500,25400,25350,25400,25350,387
|
|
20240618,145900,1989487700,25350,25350,25350,25350,61
|
|
20240618,145800,1987941350,25300,25350,25350,25300,190
|
|
20240618,145700,1983131600,25350,25400,25400,25350,271
|
|
20240618,145600,1976261650,25400,25450,25450,25350,539
|
|
20240618,145500,1962573800,25450,25400,25450,25400,364
|
|
20240618,145400,1953319400,25400,25500,25500,25400,411
|
|
20240618,145300,1942855650,25500,25450,25500,25400,610
|
|
20240618,145200,1927334900,25450,25400,25450,25400,200
|
|
20240618,145100,1922247300,25400,25400,25450,25350,724
|
|
20240618,145000,1903854700,25400,25250,25450,25250,776
|
|
20240618,144900,1884181750,25200,25200,25200,25200,197
|
|
20240618,144800,1879217350,25200,25150,25200,25150,258
|
|
20240618,144700,1872722150,25200,25200,25250,25150,137
|
|
20240618,144600,1869271100,25200,25300,25300,25200,301
|
|
20240618,144500,1861675050,25250,25200,25250,25200,140
|
|
20240618,144400,1858141400,25200,25200,25200,25200,159
|
|
20240618,144300,1854134600,25200,25200,25250,25200,357
|
|
20240618,144200,1845129400,25200,25150,25200,25150,170
|
|
20240618,144100,1840849350,25200,25150,25200,25150,313
|
|
20240618,144000,1832961850,25150,25200,25200,25150,352
|
|
20240618,143900,1824092850,25200,25200,25200,25150,133
|
|
20240618,143800,1820742700,25100,25200,25250,25100,258
|
|
20240618,143700,1814239650,25250,25250,25250,25200,380
|
|
20240618,143600,1804646000,25200,25200,25200,25200,527
|
|
20240618,143500,1791365600,25200,25150,25200,25150,194
|
|
20240618,143400,1786482550,25250,25100,25250,25100,654
|
|
20240618,143300,1769997900,25100,25200,25200,25100,593
|
|
20240618,143200,1755062500,25200,25150,25200,25150,468
|
|
20240618,143100,1743272150,25250,25050,25250,25050,877
|
|
20240618,143000,1721219550,25050,25000,25050,25000,11
|
|
20240618,142900,1720944450,24950,24950,25000,24950,182
|
|
20240618,142800,1716402250,24950,25000,25000,24950,53
|
|
20240618,142700,1715078600,25100,24950,25100,24950,164
|
|
20240618,142600,1710981650,25100,25100,25100,24950,83
|
|
20240618,142500,1708907850,24950,25050,25050,24950,54
|
|
20240618,142400,1707558950,24950,25000,25000,24950,117
|
|
20240618,142300,1704636600,25050,25100,25100,25050,5
|
|
20240618,142200,1704511200,25100,24950,25100,24950,55
|
|
20240618,142100,1703138800,25050,24950,25050,24950,229
|
|
20240618,142000,1697410750,24950,24950,25000,24950,118
|
|
20240618,141900,1694465150,25000,24950,25000,24950,105
|
|
20240618,141800,1691845300,24950,25000,25000,24950,91
|
|
20240618,141700,1689574800,24950,24950,24950,24950,81
|
|
20240618,141600,1687553850,25000,24950,25000,24950,65
|
|
20240618,141500,1685932000,25000,24950,25000,24950,88
|
|
20240618,141400,1683736000,25000,24950,25000,24950,78
|
|
20240618,141300,1681789850,24950,24950,25000,24950,234
|
|
20240618,141200,1675951500,24950,24950,25000,24950,84
|
|
20240618,141100,1673855600,25000,24950,25000,24950,34
|
|
20240618,141000,1673007250,24900,24900,24900,24900,244
|
|
20240618,140900,1666931650,24950,24950,25000,24950,32
|
|
20240618,140800,1666133200,25000,24900,25000,24900,58
|
|
20240618,140700,1664688700,24900,24900,24900,24900,90
|
|
20240618,140600,1662447700,24950,24950,24950,24950,106
|
|
20240618,140500,1659803000,24950,24950,24950,24950,64
|
|
20240618,140400,1658206200,24950,25050,25050,24950,63
|
|
20240618,140300,1656633800,25000,25000,25000,25000,122
|
|
20240618,140200,1653583800,25000,25000,25000,25000,182
|
|
20240618,140100,1649033800,25000,25050,25050,25000,191
|
|
20240618,140000,1644251150,25000,25000,25000,25000,5
|
|
20240618,135900,1644126150,25000,25000,25000,25000,158
|
|
20240618,135800,1640176150,25050,25000,25050,25000,31
|
|
20240618,135700,1639401100,25000,25000,25000,25000,66
|
|
20240618,135600,1637751100,25000,25000,25050,25000,214
|
|
20240618,135500,1632399850,25050,24950,25050,24950,99
|
|
20240618,135400,1629926550,25000,25000,25000,25000,227
|
|
20240618,135300,1624251550,25000,25000,25000,25000,73
|
|
20240618,135200,1622426550,24950,24900,24950,24900,167
|
|
20240618,135100,1618264550,25000,24950,25000,24950,534
|
|
20240618,135000,1604941200,24950,25000,25000,24950,92
|
|
20240618,134900,1602645200,24950,25000,25000,24950,15
|
|
20240618,134800,1602270900,24950,24950,24950,24950,144
|
|
20240618,134700,1598678100,25000,24950,25000,24950,94
|
|
20240618,134600,1596332750,24950,24950,24950,24950,0
|
|
20240618,134500,1596332750,24950,25000,25050,24950,385
|
|
20240618,134400,1586710300,25000,25000,25000,25000,42
|
|
20240618,134300,1585660300,25000,25000,25000,25000,116
|
|
20240618,134200,1582760300,25050,25000,25050,25000,67
|
|
20240618,134100,1581083950,25050,25100,25100,25000,32
|
|
20240618,134000,1580283700,25050,25000,25050,25000,126
|
|
20240618,133900,1577130050,25000,25050,25050,25000,243
|
|
20240618,133800,1571055000,25000,25000,25000,25000,53
|
|
20240618,133700,1569730000,25000,25050,25050,25000,92
|
|
20240618,133600,1567426750,25050,25050,25050,25050,157
|
|
20240618,133500,1563493900,25100,25100,25100,25100,1
|
|
20240618,133400,1563468800,25050,25050,25050,25000,157
|
|
20240618,133300,1559539100,25050,25050,25050,25050,104
|
|
20240618,133200,1556933900,25050,25100,25100,25050,107
|
|
20240618,133100,1554251450,25050,25050,25050,25050,81
|
|
20240618,133000,1552222400,25150,25100,25150,25050,40
|
|
20240618,132900,1551219650,25150,25100,25150,25100,1088
|
|
20240618,132800,1523910600,25100,25150,25150,25100,67
|
|
20240618,132700,1522225600,25150,25150,25150,25150,76
|
|
20240618,132600,1520314200,25150,25150,25150,25150,90
|
|
20240618,132500,1518050700,25150,25200,25200,25150,119
|
|
20240618,132400,1515054550,25200,25200,25250,25200,24
|
|
20240618,132300,1514449500,25150,25250,25250,25150,184
|
|
20240618,132200,1509815300,25250,25150,25300,25150,106
|
|
20240618,132100,1507147950,25350,25150,25350,25150,140
|
|
20240618,132000,1503617800,25200,25150,25200,25150,100
|
|
20240618,131900,1501101850,25150,25100,25600,25100,1521
|
|
20240618,131800,1462515100,25200,25150,25200,25100,452
|
|
20240618,131700,1451152200,25250,25150,25250,25150,125
|
|
20240618,131600,1448007950,25200,25200,25200,25150,157
|
|
20240618,131500,1444054200,25150,25150,25200,25150,243
|
|
20240618,131400,1437937750,25150,25150,25150,25150,60
|
|
20240618,131300,1436428750,25200,25150,25200,25150,54
|
|
20240618,131200,1435070600,25150,25200,25200,25150,238
|
|
20240618,131100,1429078400,25200,25200,25200,25200,23
|
|
20240618,131000,1428498800,25200,25150,25200,25150,64
|
|
20240618,130900,1426889100,25150,25200,25200,25150,49
|
|
20240618,130800,1425655000,25150,25150,25150,25150,0
|
|
20240618,130700,1425655000,25150,25150,25150,25150,78
|
|
20240618,130600,1423693300,25200,25150,25200,25150,294
|
|
20240618,130500,1416284750,25100,25100,25100,25100,1
|
|
20240618,130400,1416259650,25050,25150,25150,25050,70
|
|
20240618,130300,1414505350,25150,25150,25150,25150,65
|
|
20240618,130200,1412870600,25150,25150,25150,25150,14
|
|
20240618,130100,1412518500,25200,25250,25250,25200,369
|
|
20240618,130000,1403204300,25250,25250,25250,25250,123
|
|
20240618,125900,1400098550,25300,25250,25300,25250,77
|
|
20240618,125800,1398154250,25300,25300,25300,25300,250
|
|
20240618,125700,1391829250,25350,25300,25350,25300,149
|
|
20240618,125600,1388059500,25300,25300,25300,25300,128
|
|
20240618,125500,1384821100,25300,25300,25300,25300,167
|
|
20240618,125400,1380596000,25300,25350,25400,25300,77
|
|
20240618,125300,1378642050,25300,25300,25350,25300,147
|
|
20240618,125200,1374922900,25350,25350,25450,25350,928
|
|
20240618,125100,1351395700,25350,25350,25350,25350,83
|
|
20240618,125000,1349291650,25400,25400,25400,25400,134
|
|
20240618,124900,1345888050,25400,25500,25600,25400,702
|
|
20240618,124800,1327998650,25500,25400,25500,25400,144
|
|
20240618,124700,1324333050,25450,25350,25500,25350,890
|
|
20240618,124600,1301691200,25350,25250,25350,25250,699
|
|
20240618,124500,1284009100,25200,25050,25250,25050,1214
|
|
20240618,124400,1253432650,25050,25100,25100,25050,26
|
|
20240618,124300,1252780700,25100,25100,25100,25100,123
|
|
20240618,124200,1249693400,25050,25050,25050,25050,121
|
|
20240618,124100,1246662350,25050,25050,25050,25050,338
|
|
20240618,124000,1238195450,25050,25000,25050,25000,162
|
|
20240618,123900,1234140450,25000,24950,25000,24950,28
|
|
20240618,123800,1233441100,25050,24950,25050,24950,83
|
|
20240618,123700,1231364750,24950,24900,25000,24850,1295
|
|
20240618,123600,1199033650,24850,24850,24850,24850,14
|
|
20240618,123500,1198685750,24900,24900,24900,24900,23
|
|
20240618,123400,1198113050,24850,24900,24900,24850,321
|
|
20240618,123300,1190130800,24900,24900,24900,24900,0
|
|
20240618,123200,1190130800,24900,24900,24900,24900,1
|
|
20240618,123100,1190105900,24850,24850,24850,24850,74
|
|
20240618,123000,1188267000,24850,24850,24900,24850,305
|
|
20240618,122900,1180680750,24800,24800,24800,24800,79
|
|
20240618,122800,1178721550,24900,24900,24900,24900,100
|
|
20240618,122700,1176231550,24850,24850,24850,24850,65
|
|
20240618,122600,1174616300,24850,24850,24850,24850,76
|
|
20240618,122500,1172727700,24850,24850,24850,24850,0
|
|
20240618,122400,1172727700,24850,24850,24850,24850,19
|
|
20240618,122300,1172255550,24850,24850,24850,24850,63
|
|
20240618,122200,1170690000,24850,24850,24850,24850,5
|
|
20240618,122100,1170565750,24850,24850,24850,24850,15
|
|
20240618,122000,1170193000,24850,24900,24950,24850,74
|
|
20240618,121900,1168353450,24850,24950,24950,24850,49
|
|
20240618,121800,1167135550,24900,24850,24950,24850,85
|
|
20240618,121700,1165021250,24900,24900,24900,24900,147
|
|
20240618,121600,1161360950,24850,24850,24850,24850,17
|
|
20240618,121500,1160938500,24850,24850,24850,24850,78
|
|
20240618,121400,1159000200,24850,24850,24850,24850,22
|
|
20240618,121300,1158453500,24900,24900,24900,24900,225
|
|
20240618,121200,1152851000,24850,24900,24900,24850,273
|
|
20240618,121100,1146056500,24850,24850,24850,24850,28
|
|
20240618,121000,1145360700,24850,24850,24850,24850,0
|
|
20240618,120900,1145360700,24850,24850,24850,24850,77
|
|
20240618,120800,1143447250,24900,24900,24900,24900,0
|
|
20240618,120700,1143447250,24900,24900,24900,24800,80
|
|
20240618,120600,1141459850,24850,24900,24900,24850,31
|
|
20240618,120500,1140688600,24900,24900,24900,24900,0
|
|
20240618,120400,1140688600,24900,24850,24900,24850,79
|
|
20240618,120300,1138725400,24900,24850,24900,24850,16
|
|
20240618,120200,1138327750,24900,24900,24900,24900,0
|
|
20240618,120100,1138327750,24900,24850,24900,24850,80
|
|
20240618,120000,1136339650,24900,24850,24900,24850,39
|
|
20240618,115900,1135370450,24850,24800,24850,24800,33
|
|
20240618,115800,1134551850,24850,24800,24850,24800,64
|
|
20240618,115700,1132964600,24850,24800,24850,24800,12
|
|
20240618,115600,1132666950,24800,24750,24850,24750,68
|
|
20240618,115500,1130983650,24850,24850,24850,24850,142
|
|
20240618,115400,1127454950,24800,24800,24800,24750,444
|
|
20240618,115300,1116444450,24800,24750,24800,24750,65
|
|
20240618,115200,1114835600,24800,24800,24800,24800,1
|
|
20240618,115100,1114810800,24750,24800,24800,24750,14
|
|
20240618,115000,1114464250,24750,24800,24800,24750,79
|
|
20240618,114900,1112508950,24750,24750,24750,24750,13
|
|
20240618,114800,1112187200,24800,24750,24800,24750,8
|
|
20240618,114700,1111988950,24750,24800,24800,24750,62
|
|
20240618,114600,1110454400,24750,24800,24800,24750,182
|
|
20240618,114500,1105949700,24800,24800,24800,24800,9
|
|
20240618,114400,1105726500,24800,24800,24800,24800,6
|
|
20240618,114300,1105577700,24800,24800,24800,24800,113
|
|
20240618,114200,1102775300,24800,24850,24850,24800,78
|
|
20240618,114100,1100840850,24800,24800,24800,24800,14
|
|
20240618,114000,1100493650,24850,24800,24850,24800,7
|
|
20240618,113900,1100320000,24800,24800,24800,24750,240
|
|
20240618,113800,1094371800,24750,24800,24800,24750,16
|
|
20240618,113700,1093975750,24750,24750,24750,24750,0
|
|
20240618,113600,1093975750,24750,24800,24800,24750,114
|
|
20240618,113500,1091151750,24850,24850,24850,24850,0
|
|
20240618,113400,1091151750,24850,24800,24850,24800,91
|
|
20240618,113300,1088894900,24850,24850,24850,24850,0
|
|
20240618,113200,1088894900,24850,24850,24850,24850,1
|
|
20240618,113100,1088870050,24800,24800,24800,24800,77
|
|
20240618,113000,1086960450,24850,24850,24850,24800,17
|
|
20240618,112900,1086538750,24850,24800,24850,24800,15
|
|
20240618,112800,1086166650,24850,24850,24850,24850,6
|
|
20240618,112700,1086017550,24900,24900,24900,24900,0
|
|
20240618,112600,1086017550,24900,24850,24900,24850,131
|
|
20240618,112500,1082762150,24850,24900,24900,24850,74
|
|
20240618,112400,1080922750,24900,24850,24900,24850,16
|
|
20240618,112300,1080525000,24850,24800,24850,24800,75
|
|
20240618,112200,1078664350,24850,24850,24850,24850,2
|
|
20240618,112100,1078614650,24800,24900,24950,24800,1014
|
|
20240618,112000,1053330950,24750,24750,24750,24750,75
|
|
20240618,111900,1051474700,24900,24750,24900,24750,27
|
|
20240618,111800,1050805550,24800,24700,25000,24700,1200
|
|
20240618,111700,1020929000,24700,24700,24700,24700,63
|
|
20240618,111600,1019372900,24750,24750,24750,24700,216
|
|
20240618,111500,1014037600,24750,24750,24750,24750,7
|
|
20240618,111400,1013864350,24700,24800,24800,24700,85
|
|
20240618,111300,1011763200,24750,24800,24800,24750,14
|
|
20240618,111200,1011416650,24700,24700,24700,24700,122
|
|
20240618,111100,1008403250,24750,24750,24750,24750,156
|
|
20240618,111000,1004542250,24750,24750,24800,24750,22
|
|
20240618,110900,1003997650,24800,24900,24900,24800,3
|
|
20240618,110800,1003923150,24800,24950,24950,24800,49
|
|
20240618,110700,1002706700,24950,24950,24950,24950,0
|
|
20240618,110600,1002706700,24950,24700,24950,24700,1080
|
|
20240618,110500,975892800,24750,24700,24750,24700,77
|
|
20240618,110400,973990850,24750,24750,24750,24750,1
|
|
20240618,110300,973966100,24700,24750,24750,24700,77
|
|
20240618,110200,972063500,24750,24650,24750,24650,275
|
|
20240618,110100,965272500,24650,24700,24700,24550,613
|
|
20240618,110000,950190450,24700,24600,24700,24600,1736
|
|
20240618,105900,907387700,24550,24600,24600,24550,405
|
|
20240618,105800,897429950,24600,24600,24600,24600,94
|
|
20240618,105700,895117550,24550,24650,24650,24550,624
|
|
20240618,105600,879764100,24650,24650,24650,24650,20
|
|
20240618,105500,879271100,24650,24700,24700,24650,1062
|
|
20240618,105400,853092750,24650,24650,24650,24650,15
|
|
20240618,105300,852723000,24700,24700,24700,24700,2
|
|
20240618,105200,852673600,24600,24650,24650,24600,596
|
|
20240618,105100,837985450,24700,24700,24700,24700,23
|
|
20240618,105000,837417350,24700,24650,24700,24650,118
|
|
20240618,104900,834505850,24650,24700,24700,24650,144
|
|
20240618,104800,830949800,24700,24700,24700,24700,6
|
|
20240618,104700,830801600,24650,24650,24650,24650,63
|
|
20240618,104600,829248650,24700,24700,24700,24700,88
|
|
20240618,104500,827075050,24650,24700,24700,24650,236
|
|
20240618,104400,821251100,24700,24700,24700,24700,229
|
|
20240618,104300,815594800,24750,24750,24750,24750,1
|
|
20240618,104200,815570050,24750,24750,24750,24750,1
|
|
20240618,104100,815545300,24700,24700,24700,24700,81
|
|
20240618,104000,813544600,24700,24700,24700,24700,52
|
|
20240618,103900,812260200,24700,24700,24700,24700,1186
|
|
20240618,103800,782966000,24750,24750,24750,24750,7
|
|
20240618,103700,782792750,24750,24750,24750,24750,43
|
|
20240618,103600,781728500,24750,24750,24750,24700,904
|
|
20240618,103500,759357700,24850,24800,24850,24800,1312
|
|
20240618,103400,726820000,24800,24800,24800,24800,347
|
|
20240618,103300,718214400,24800,24850,24850,24800,279
|
|
20240618,103200,711285100,24800,24850,24850,24800,21
|
|
20240618,103100,710764250,24850,24800,24850,24800,79
|
|
20240618,103000,708805000,24800,24800,24800,24800,81
|
|
20240618,102900,706796200,24800,24850,24850,24800,49
|
|
20240618,102800,705580700,24850,24850,24850,24850,76
|
|
20240618,102700,703692100,24850,24900,24900,24850,232
|
|
20240618,102600,697923200,24850,24850,24850,24850,107
|
|
20240618,102500,695264250,24850,24900,24900,24850,121
|
|
20240618,102400,692257050,24850,24900,24900,24850,52
|
|
20240618,102300,690962350,24900,24850,24900,24850,301
|
|
20240618,102200,683482450,24850,24850,24850,24850,20
|
|
20240618,102100,682985450,24900,24900,24900,24850,41
|
|
20240618,102000,681965300,24900,24900,24900,24900,11
|
|
20240618,101900,681691400,24900,24900,24900,24900,6
|
|
20240618,101800,681542000,24900,24900,24900,24900,1
|
|
20240618,101700,681517100,24850,24950,24950,24850,314
|
|
20240618,101600,673709050,24950,24850,24950,24850,340
|
|
20240618,101500,665243250,24850,24850,24850,24850,72
|
|
20240618,101400,663454050,24800,24850,24850,24800,301
|
|
20240618,101300,655989200,24850,24800,24850,24800,857
|
|
20240618,101200,634704500,24800,24850,24850,24800,7
|
|
20240618,101100,634530800,24850,24800,24850,24800,52
|
|
20240618,101000,633240550,24800,24800,24850,24800,111
|
|
20240618,100900,630485750,24750,24800,24800,24750,524
|
|
20240618,100800,617495550,24850,24850,24850,24850,2
|
|
20240618,100700,617445850,24800,24800,24800,24800,531
|
|
20240618,100600,604277050,24800,24800,24850,24800,185
|
|
20240618,100500,599689000,24850,24850,24850,24750,461
|
|
20240618,100400,588259050,24900,24850,24900,24800,1292
|
|
20240618,100300,556207750,24900,24900,24900,24900,5
|
|
20240618,100200,556083250,24900,24900,24900,24900,7
|
|
20240618,100100,555908950,24900,24900,24900,24800,2380
|
|
20240618,100000,496806200,24950,24950,24950,24900,108
|
|
20240618,095900,494111650,24900,24900,24900,24900,749
|
|
20240618,095800,475461550,24900,24900,24900,24900,15
|
|
20240618,095700,475088050,24900,24900,24900,24900,541
|
|
20240618,095600,461617150,24950,24950,24950,24950,0
|
|
20240618,095500,461617150,24950,24950,24950,24950,12
|
|
20240618,095400,461317750,24900,24950,24950,24900,153
|
|
20240618,095300,457502500,24950,25050,25100,24950,873
|
|
20240618,095200,435713300,25100,25000,25100,24950,1225
|
|
20240618,095100,405142450,25000,25000,25000,25000,586
|
|
20240618,095000,390492450,25050,25050,25050,25050,11
|
|
20240618,094900,390216900,25150,25050,25150,25050,10
|
|
20240618,094800,389966000,25000,25050,25150,25000,1001
|
|
20240618,094700,364937950,25050,25050,25050,25050,0
|
|
20240618,094600,364937950,25050,25050,25050,25050,0
|
|
20240618,094500,364937950,25050,25050,25050,25050,0
|
|
20240618,094400,364937950,25050,25100,25100,25050,1059
|
|
20240618,094300,338409850,25100,25100,25100,25100,0
|
|
20240618,094200,338409850,25100,25050,25100,25050,115
|
|
20240618,094100,335527600,25050,25050,25050,25050,199
|
|
20240618,094000,330542650,25100,25100,25100,25100,135
|
|
20240618,093900,327154150,25100,25150,25150,25100,59
|
|
20240618,093800,325671200,25150,25150,25150,25150,0
|
|
20240618,093700,325671200,25150,25150,25150,25150,0
|
|
20240618,093600,325671200,25150,25100,25150,25100,11
|
|
20240618,093500,325395050,25100,25100,25100,25100,0
|
|
20240618,093400,325395050,25100,25100,25100,25100,1211
|
|
20240618,093300,294998950,25150,25150,25150,25150,207
|
|
20240618,093200,289792900,25150,25200,25200,25150,25
|
|
20240618,093100,289163650,25200,25200,25200,25200,187
|
|
20240618,093000,284451250,25150,25150,25150,25150,53
|
|
20240618,092900,283118300,25200,25150,25200,25150,56
|
|
20240618,092800,281707350,25150,25150,25150,25150,19
|
|
20240618,092700,281229500,25150,25150,25150,25150,66
|
|
20240618,092600,279569600,25200,25150,25200,25150,100
|
|
20240618,092500,277052100,25150,25150,25150,25150,88
|
|
20240618,092400,274838900,25150,25200,25200,25150,17
|
|
20240618,092300,274411250,25150,25150,25150,25150,0
|
|
20240618,092200,274411250,25150,25150,25150,25150,0
|
|
20240618,092100,274411250,25150,25150,25150,25150,37
|
|
20240618,092000,273480700,25150,25150,25150,25150,1249
|
|
20240618,091900,242068350,25200,25200,25200,25200,7
|
|
20240618,091800,241891950,25200,25200,25200,25200,19
|
|
20240618,091700,241413150,25200,25200,25200,25200,14
|
|
20240618,091600,241060350,25200,25250,25250,25200,116
|
|
20240618,091500,238135700,25250,25250,25250,25250,2
|
|
20240618,091400,238085200,25200,25250,25250,25200,180
|
|
20240618,091300,233549150,25200,25250,25250,25200,26
|
|
20240618,091200,232893400,25200,25150,25200,25150,185
|
|
20240618,091100,228233650,25150,25100,25150,25100,35
|
|
20240618,091000,227355000,25100,25050,25100,25050,32
|
|
20240618,090900,226553250,25000,25000,25000,25000,51
|
|
20240618,090800,225278250,25050,25050,25050,25050,12
|
|
20240618,090700,224977650,25050,25050,25100,25050,30
|
|
20240618,090600,224225200,24950,25150,25150,24950,2147
|
|
20240618,090500,170598300,25100,25100,25100,25050,32
|
|
20240618,090400,169795550,25050,25000,25050,25000,4
|
|
20240618,090300,169695500,25000,25050,25050,25000,350
|
|
20240618,090200,160940000,25000,25050,25100,24950,5889
|
|
20240618,090100,13656800,25100,25200,25200,25100,265
|
|
20240618,090000,7005050,25100,25100,25400,25100,279
|