718 lines
40 KiB
CSV
718 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,205500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,205400,438562860930,21700,21700,21700,21700,0
|
|
20240618,205300,438562860930,21700,21700,21700,21700,0
|
|
20240618,205200,438562860930,21700,21700,21700,21700,0
|
|
20240618,205100,438562860930,21700,21700,21700,21700,0
|
|
20240618,205000,438562860930,21700,21700,21700,21700,0
|
|
20240618,204900,438562860930,21700,21700,21700,21700,0
|
|
20240618,204800,438562860930,21700,21700,21700,21700,0
|
|
20240618,204700,438562860930,21700,21700,21700,21700,0
|
|
20240618,204600,438562860930,21700,21700,21700,21700,0
|
|
20240618,204500,438562860930,21700,21700,21700,21700,0
|
|
20240618,204400,438562860930,21700,21700,21700,21700,0
|
|
20240618,204300,438562860930,21700,21700,21700,21700,0
|
|
20240618,204200,438562860930,21700,21700,21700,21700,0
|
|
20240618,204100,438562860930,21700,21700,21700,21700,0
|
|
20240618,204000,438562860930,21700,21700,21700,21700,0
|
|
20240618,203900,438562860930,21700,21700,21700,21700,0
|
|
20240618,203800,438562860930,21700,21700,21700,21700,0
|
|
20240618,203700,438562860930,21700,21700,21700,21700,0
|
|
20240618,203600,438562860930,21700,21700,21700,21700,0
|
|
20240618,203500,438562860930,21700,21700,21700,21700,0
|
|
20240618,203400,438562860930,21700,21700,21700,21700,0
|
|
20240618,203300,438562860930,21700,21700,21700,21700,0
|
|
20240618,203200,438562860930,21700,21700,21700,21700,0
|
|
20240618,203100,438562860930,21700,21700,21700,21700,0
|
|
20240618,203000,438562860930,21700,21700,21700,21700,0
|
|
20240618,202900,438562860930,21700,21700,21700,21700,0
|
|
20240618,202800,438562860930,21700,21700,21700,21700,0
|
|
20240618,202700,438562860930,21700,21700,21700,21700,0
|
|
20240618,202600,438562860930,21700,21700,21700,21700,0
|
|
20240618,202500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,202400,438562860930,21700,21700,21700,21700,0
|
|
20240618,202300,438562860930,21700,21700,21700,21700,0
|
|
20240618,202200,438562860930,21700,21700,21700,21700,0
|
|
20240618,202100,438562860930,21700,21700,21700,21700,0
|
|
20240618,202000,438562860930,21700,21700,21700,21700,0
|
|
20240618,201900,438562860930,21700,21700,21700,21700,0
|
|
20240618,201800,438562860930,21700,21700,21700,21700,0
|
|
20240618,201700,438562860930,21700,21700,21700,21700,0
|
|
20240618,201600,438562860930,21700,21700,21700,21700,0
|
|
20240618,201500,438562860930,21700,21700,21700,21700,0
|
|
20240618,201400,438562860930,21700,21700,21700,21700,0
|
|
20240618,201300,438562860930,21700,21700,21700,21700,0
|
|
20240618,201200,438562860930,21700,21700,21700,21700,0
|
|
20240618,201100,438562860930,21700,21700,21700,21700,0
|
|
20240618,201000,438562860930,21700,21700,21700,21700,0
|
|
20240618,200900,438562860930,21700,21700,21700,21700,0
|
|
20240618,200800,438562860930,21700,21700,21700,21700,0
|
|
20240618,200700,438562860930,21700,21700,21700,21700,0
|
|
20240618,200600,438562860930,21700,21700,21700,21700,0
|
|
20240618,200500,438562860930,21700,21700,21700,21700,0
|
|
20240618,200400,438562860930,21700,21700,21700,21700,0
|
|
20240618,200300,438562860930,21700,21700,21700,21700,0
|
|
20240618,200200,438562860930,21700,21700,21700,21700,0
|
|
20240618,200100,438562860930,21700,21700,21700,21700,0
|
|
20240618,200000,438562860930,21700,21700,21700,21700,0
|
|
20240618,195900,438562860930,21700,21700,21700,21700,0
|
|
20240618,195800,438562860930,21700,21700,21700,21700,0
|
|
20240618,195700,438562860930,21700,21700,21700,21700,0
|
|
20240618,195600,438562860930,21700,21700,21700,21700,0
|
|
20240618,195500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,195400,438562860930,21700,21700,21700,21700,0
|
|
20240618,195300,438562860930,21700,21700,21700,21700,0
|
|
20240618,195200,438562860930,21700,21700,21700,21700,0
|
|
20240618,195100,438562860930,21700,21700,21700,21700,0
|
|
20240618,195000,438562860930,21700,21700,21700,21700,0
|
|
20240618,194900,438562860930,21700,21700,21700,21700,0
|
|
20240618,194800,438562860930,21700,21700,21700,21700,0
|
|
20240618,194700,438562860930,21700,21700,21700,21700,0
|
|
20240618,194600,438562860930,21700,21700,21700,21700,0
|
|
20240618,194500,438562860930,21700,21700,21700,21700,0
|
|
20240618,194400,438562860930,21700,21700,21700,21700,0
|
|
20240618,194300,438562860930,21700,21700,21700,21700,0
|
|
20240618,194200,438562860930,21700,21700,21700,21700,0
|
|
20240618,194100,438562860930,21700,21700,21700,21700,0
|
|
20240618,194000,438562860930,21700,21700,21700,21700,0
|
|
20240618,193900,438562860930,21700,21700,21700,21700,0
|
|
20240618,193800,438562860930,21700,21700,21700,21700,0
|
|
20240618,193700,438562860930,21700,21700,21700,21700,0
|
|
20240618,193600,438562860930,21700,21700,21700,21700,0
|
|
20240618,193500,438562860930,21700,21700,21700,21700,0
|
|
20240618,193400,438562860930,21700,21700,21700,21700,0
|
|
20240618,193300,438562860930,21700,21700,21700,21700,0
|
|
20240618,193200,438562860930,21700,21700,21700,21700,0
|
|
20240618,193100,438562860930,21700,21700,21700,21700,0
|
|
20240618,193000,438562860930,21700,21700,21700,21700,0
|
|
20240618,192900,438562860930,21700,21700,21700,21700,0
|
|
20240618,192800,438562860930,21700,21700,21700,21700,0
|
|
20240618,192700,438562860930,21700,21700,21700,21700,0
|
|
20240618,192600,438562860930,21700,21700,21700,21700,0
|
|
20240618,192500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,192400,438562860930,21700,21700,21700,21700,0
|
|
20240618,192300,438562860930,21700,21700,21700,21700,0
|
|
20240618,192200,438562860930,21700,21700,21700,21700,0
|
|
20240618,192100,438562860930,21700,21700,21700,21700,0
|
|
20240618,192000,438562860930,21700,21700,21700,21700,0
|
|
20240618,191900,438562860930,21700,21700,21700,21700,0
|
|
20240618,191800,438562860930,21700,21700,21700,21700,0
|
|
20240618,191700,438562860930,21700,21700,21700,21700,0
|
|
20240618,191600,438562860930,21700,21700,21700,21700,0
|
|
20240618,191500,438562860930,21700,21700,21700,21700,0
|
|
20240618,191400,438562860930,21700,21700,21700,21700,0
|
|
20240618,191300,438562860930,21700,21700,21700,21700,0
|
|
20240618,191200,438562860930,21700,21700,21700,21700,0
|
|
20240618,191100,438562860930,21700,21700,21700,21700,0
|
|
20240618,191000,438562860930,21700,21700,21700,21700,0
|
|
20240618,190900,438562860930,21700,21700,21700,21700,0
|
|
20240618,190800,438562860930,21700,21700,21700,21700,0
|
|
20240618,190700,438562860930,21700,21700,21700,21700,0
|
|
20240618,190600,438562860930,21700,21700,21700,21700,0
|
|
20240618,190500,438562860930,21700,21700,21700,21700,0
|
|
20240618,190400,438562860930,21700,21700,21700,21700,0
|
|
20240618,190300,438562860930,21700,21700,21700,21700,0
|
|
20240618,190200,438562860930,21700,21700,21700,21700,0
|
|
20240618,190100,438562860930,21700,21700,21700,21700,0
|
|
20240618,190000,438562860930,21700,21700,21700,21700,0
|
|
20240618,185900,438562860930,21700,21700,21700,21700,0
|
|
20240618,185800,438562860930,21700,21700,21700,21700,0
|
|
20240618,185700,438562860930,21700,21700,21700,21700,0
|
|
20240618,185600,438562860930,21700,21700,21700,21700,0
|
|
20240618,185500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,185400,438562860930,21700,21700,21700,21700,0
|
|
20240618,185300,438562860930,21700,21700,21700,21700,0
|
|
20240618,185200,438562860930,21700,21700,21700,21700,0
|
|
20240618,185100,438562860930,21700,21700,21700,21700,0
|
|
20240618,185000,438562860930,21700,21700,21700,21700,0
|
|
20240618,184900,438562860930,21700,21700,21700,21700,0
|
|
20240618,184800,438562860930,21700,21700,21700,21700,0
|
|
20240618,184700,438562860930,21700,21700,21700,21700,0
|
|
20240618,184600,438562860930,21700,21700,21700,21700,0
|
|
20240618,184500,438562860930,21700,21700,21700,21700,0
|
|
20240618,184400,438562860930,21700,21700,21700,21700,0
|
|
20240618,184300,438562860930,21700,21700,21700,21700,0
|
|
20240618,184200,438562860930,21700,21700,21700,21700,0
|
|
20240618,184100,438562860930,21700,21700,21700,21700,0
|
|
20240618,184000,438562860930,21700,21700,21700,21700,0
|
|
20240618,183900,438562860930,21700,21700,21700,21700,0
|
|
20240618,183800,438562860930,21700,21700,21700,21700,0
|
|
20240618,183700,438562860930,21700,21700,21700,21700,0
|
|
20240618,183600,438562860930,21700,21700,21700,21700,0
|
|
20240618,183500,438562860930,21700,21700,21700,21700,0
|
|
20240618,183400,438562860930,21700,21700,21700,21700,0
|
|
20240618,183300,438562860930,21700,21700,21700,21700,0
|
|
20240618,183200,438562860930,21700,21700,21700,21700,0
|
|
20240618,183100,438562860930,21700,21700,21700,21700,0
|
|
20240618,183000,438562860930,21700,21700,21700,21700,0
|
|
20240618,182900,438562860930,21700,21700,21700,21700,0
|
|
20240618,182800,438562860930,21700,21700,21700,21700,0
|
|
20240618,182700,438562860930,21700,21700,21700,21700,0
|
|
20240618,182600,438562860930,21700,21700,21700,21700,0
|
|
20240618,182500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,182400,438562860930,21700,21700,21700,21700,0
|
|
20240618,182300,438562860930,21700,21700,21700,21700,0
|
|
20240618,182200,438562860930,21700,21700,21700,21700,0
|
|
20240618,182100,438562860930,21700,21700,21700,21700,0
|
|
20240618,182000,438562860930,21700,21700,21700,21700,0
|
|
20240618,181900,438562860930,21700,21700,21700,21700,0
|
|
20240618,181800,438562860930,21700,21700,21700,21700,0
|
|
20240618,181700,438562860930,21700,21700,21700,21700,0
|
|
20240618,181600,438562860930,21700,21700,21700,21700,0
|
|
20240618,181500,438562860930,21700,21700,21700,21700,0
|
|
20240618,181400,438562860930,21700,21700,21700,21700,0
|
|
20240618,181300,438562860930,21700,21700,21700,21700,0
|
|
20240618,181200,438562860930,21700,21700,21700,21700,0
|
|
20240618,181100,438562860930,21700,21700,21700,21700,0
|
|
20240618,181000,438562860930,21700,21700,21700,21700,0
|
|
20240618,180900,438562860930,21700,21700,21700,21700,0
|
|
20240618,180800,438562860930,21700,21700,21700,21700,0
|
|
20240618,180700,438562860930,21700,21700,21700,21700,0
|
|
20240618,180600,438562860930,21700,21700,21700,21700,0
|
|
20240618,180500,438562860930,21700,21700,21700,21700,0
|
|
20240618,180400,438562860930,21700,21700,21700,21700,0
|
|
20240618,180300,438562860930,21700,21700,21700,21700,0
|
|
20240618,180200,438562860930,21700,21700,21700,21700,0
|
|
20240618,180100,438562860930,21700,21700,21700,21700,0
|
|
20240618,180000,438562860930,21700,21700,21700,21700,0
|
|
20240618,175900,438562860930,21700,21700,21700,21700,0
|
|
20240618,175800,438562860930,21700,21700,21700,21700,0
|
|
20240618,175700,438562860930,21700,21700,21700,21700,0
|
|
20240618,175600,438562860930,21700,21700,21700,21700,0
|
|
20240618,175500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,175400,438562860930,21700,21700,21700,21700,0
|
|
20240618,175300,438562860930,21700,21700,21700,21700,0
|
|
20240618,175200,438562860930,21700,21700,21700,21700,0
|
|
20240618,175100,438562860930,21700,21700,21700,21700,0
|
|
20240618,175000,438562860930,21700,21700,21700,21700,0
|
|
20240618,174900,438562860930,21700,21700,21700,21700,0
|
|
20240618,174800,438562860930,21700,21700,21700,21700,0
|
|
20240618,174700,438562860930,21700,21700,21700,21700,0
|
|
20240618,174600,438562860930,21700,21700,21700,21700,0
|
|
20240618,174500,438562860930,21700,21700,21700,21700,0
|
|
20240618,174400,438562860930,21700,21700,21700,21700,0
|
|
20240618,174300,438562860930,21700,21700,21700,21700,0
|
|
20240618,174200,438562860930,21700,21700,21700,21700,0
|
|
20240618,174100,438562860930,21700,21700,21700,21700,0
|
|
20240618,174000,438562860930,21700,21700,21700,21700,0
|
|
20240618,173900,438562860930,21700,21700,21700,21700,0
|
|
20240618,173800,438562860930,21700,21700,21700,21700,0
|
|
20240618,173700,438562860930,21700,21700,21700,21700,0
|
|
20240618,173600,438562860930,21700,21700,21700,21700,0
|
|
20240618,173500,438562860930,21700,21700,21700,21700,0
|
|
20240618,173400,438562860930,21700,21700,21700,21700,0
|
|
20240618,173300,438562860930,21700,21700,21700,21700,0
|
|
20240618,173200,438562860930,21700,21700,21700,21700,0
|
|
20240618,173100,438562860930,21700,21700,21700,21700,0
|
|
20240618,173000,438562860930,21700,21700,21700,21700,0
|
|
20240618,172900,438562860930,21700,21700,21700,21700,0
|
|
20240618,172800,438562860930,21700,21700,21700,21700,0
|
|
20240618,172700,438562860930,21700,21700,21700,21700,0
|
|
20240618,172600,438562860930,21700,21700,21700,21700,0
|
|
20240618,172500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,172400,438562860930,21700,21700,21700,21700,0
|
|
20240618,172300,438562860930,21700,21700,21700,21700,0
|
|
20240618,172200,438562860930,21700,21700,21700,21700,0
|
|
20240618,172100,438562860930,21700,21700,21700,21700,0
|
|
20240618,172000,438562860930,21700,21700,21700,21700,0
|
|
20240618,171900,438562860930,21700,21700,21700,21700,0
|
|
20240618,171800,438562860930,21700,21700,21700,21700,0
|
|
20240618,171700,438562860930,21700,21700,21700,21700,0
|
|
20240618,171600,438562860930,21700,21700,21700,21700,0
|
|
20240618,171500,438562860930,21700,21700,21700,21700,0
|
|
20240618,171400,438562860930,21700,21700,21700,21700,0
|
|
20240618,171300,438562860930,21700,21700,21700,21700,0
|
|
20240618,171200,438562860930,21700,21700,21700,21700,0
|
|
20240618,171100,438562860930,21700,21700,21700,21700,0
|
|
20240618,171000,438562860930,21700,21700,21700,21700,0
|
|
20240618,170900,438562860930,21700,21700,21700,21700,0
|
|
20240618,170800,438562860930,21700,21700,21700,21700,0
|
|
20240618,170700,438562860930,21700,21700,21700,21700,0
|
|
20240618,170600,438562860930,21700,21700,21700,21700,0
|
|
20240618,170500,438562860930,21700,21700,21700,21700,0
|
|
20240618,170400,438562860930,21700,21700,21700,21700,0
|
|
20240618,170300,438562860930,21700,21700,21700,21700,0
|
|
20240618,170200,438562860930,21700,21700,21700,21700,0
|
|
20240618,170100,438562860930,21700,21700,21700,21700,0
|
|
20240618,170000,438562860930,21700,21700,21700,21700,0
|
|
20240618,165900,438562860930,21700,21700,21700,21700,0
|
|
20240618,165800,438562860930,21700,21700,21700,21700,0
|
|
20240618,165700,438562860930,21700,21700,21700,21700,0
|
|
20240618,165600,438562860930,21700,21700,21700,21700,0
|
|
20240618,165500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,165400,438562860930,21700,21700,21700,21700,0
|
|
20240618,165300,438562860930,21700,21700,21700,21700,0
|
|
20240618,165200,438562860930,21700,21700,21700,21700,0
|
|
20240618,165100,438562860930,21700,21700,21700,21700,0
|
|
20240618,165000,438562860930,21700,21700,21700,21700,0
|
|
20240618,164900,438562860930,21700,21700,21700,21700,0
|
|
20240618,164800,438562860930,21700,21700,21700,21700,0
|
|
20240618,164700,438562860930,21700,21700,21700,21700,0
|
|
20240618,164600,438562860930,21700,21700,21700,21700,0
|
|
20240618,164500,438562860930,21700,21700,21700,21700,0
|
|
20240618,164400,438562860930,21700,21700,21700,21700,0
|
|
20240618,164300,438562860930,21700,21700,21700,21700,0
|
|
20240618,164200,438562860930,21700,21700,21700,21700,0
|
|
20240618,164100,438562860930,21700,21700,21700,21700,0
|
|
20240618,164000,438562860930,21700,21700,21700,21700,0
|
|
20240618,163900,438562860930,21700,21700,21700,21700,0
|
|
20240618,163800,438562860930,21700,21700,21700,21700,0
|
|
20240618,163700,438562860930,21700,21700,21700,21700,0
|
|
20240618,163600,438562860930,21700,21700,21700,21700,0
|
|
20240618,163500,438562860930,21700,21700,21700,21700,0
|
|
20240618,163400,438562860930,21700,21700,21700,21700,0
|
|
20240618,163300,438562860930,21700,21700,21700,21700,0
|
|
20240618,163200,438562860930,21700,21700,21700,21700,0
|
|
20240618,163100,438562860930,21700,21700,21700,21700,0
|
|
20240618,163000,438562860930,21700,21700,21700,21700,0
|
|
20240618,162900,438562860930,21700,21700,21700,21700,0
|
|
20240618,162800,438562860930,21700,21700,21700,21700,0
|
|
20240618,162700,438562860930,21700,21700,21700,21700,0
|
|
20240618,162600,438562860930,21700,21700,21700,21700,0
|
|
20240618,162500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,162400,438562860930,21700,21700,21700,21700,0
|
|
20240618,162300,438562860930,21700,21700,21700,21700,0
|
|
20240618,162200,438562860930,21700,21700,21700,21700,0
|
|
20240618,162100,438562860930,21700,21700,21700,21700,0
|
|
20240618,162000,438562860930,21700,21700,21700,21700,0
|
|
20240618,161900,438562860930,21700,21700,21700,21700,0
|
|
20240618,161800,438562860930,21700,21700,21700,21700,0
|
|
20240618,161700,438562860930,21700,21700,21700,21700,0
|
|
20240618,161600,438562860930,21700,21700,21700,21700,0
|
|
20240618,161500,438562860930,21700,21700,21700,21700,0
|
|
20240618,161400,438562860930,21700,21700,21700,21700,0
|
|
20240618,161300,438562860930,21700,21700,21700,21700,0
|
|
20240618,161200,438562860930,21700,21700,21700,21700,0
|
|
20240618,161100,438562860930,21700,21700,21700,21700,0
|
|
20240618,161000,438562860930,21700,21700,21700,21700,0
|
|
20240618,160900,438562860930,21700,21700,21700,21700,0
|
|
20240618,160800,438562860930,21700,21700,21700,21700,0
|
|
20240618,160700,438562860930,21700,21700,21700,21700,0
|
|
20240618,160600,438562860930,21700,21700,21700,21700,0
|
|
20240618,160500,438562860930,21700,21700,21700,21700,0
|
|
20240618,160400,438562860930,21700,21700,21700,21700,0
|
|
20240618,160300,438562860930,21700,21700,21700,21700,0
|
|
20240618,160200,438562860930,21700,21700,21700,21700,0
|
|
20240618,160100,438562860930,21700,21700,21700,21700,0
|
|
20240618,160000,438562860930,21700,21700,21700,21700,0
|
|
20240618,155900,438562860930,21700,21700,21700,21700,0
|
|
20240618,155800,438562860930,21700,21700,21700,21700,0
|
|
20240618,155700,438562860930,21700,21700,21700,21700,0
|
|
20240618,155600,438562860930,21700,21700,21700,21700,0
|
|
20240618,155500,438562860930,21700,21700,21700,21700,219902
|
|
20240618,155400,438562860930,21700,21700,21700,21700,0
|
|
20240618,155300,438562860930,21700,21700,21700,21700,0
|
|
20240618,155200,438562860930,21700,21700,21700,21700,0
|
|
20240618,155100,438562860930,21700,21700,21700,21700,0
|
|
20240618,155000,438562860930,21700,21700,21700,21700,0
|
|
20240618,154900,438562860930,21700,21700,21700,21700,0
|
|
20240618,154800,438562860930,21700,21700,21700,21700,0
|
|
20240618,154700,438562860930,21700,21700,21700,21700,0
|
|
20240618,154600,438562860930,21700,21700,21700,21700,0
|
|
20240618,154500,438562860930,21700,21700,21700,21700,0
|
|
20240618,154400,438562860930,21700,21700,21700,21700,0
|
|
20240618,154300,438562860930,21700,21700,21700,21700,0
|
|
20240618,154200,438562860930,21700,21700,21700,21700,0
|
|
20240618,154100,438562860930,21700,21700,21700,21700,0
|
|
20240618,154000,438562860930,21700,21700,21700,21700,0
|
|
20240618,153900,438562860930,21700,21700,21700,21700,0
|
|
20240618,153800,438562860930,21700,21700,21700,21700,0
|
|
20240618,153700,438562860930,21700,21700,21700,21700,0
|
|
20240618,153600,438562860930,21700,21700,21700,21700,0
|
|
20240618,153500,438562860930,21700,21700,21700,21700,0
|
|
20240618,153400,438562860930,21700,21700,21700,21700,0
|
|
20240618,153300,438562860930,21700,21700,21700,21700,0
|
|
20240618,153200,438562860930,21700,21700,21700,21700,0
|
|
20240618,153100,438562860930,21700,21700,21700,21700,0
|
|
20240618,153000,438562860930,21700,21700,21700,21700,219902
|
|
20240618,152900,433790987530,21700,21700,21700,21700,0
|
|
20240618,152800,433790987530,21700,21700,21700,21700,0
|
|
20240618,152700,433790987530,21700,21700,21700,21700,0
|
|
20240618,152600,433790987530,21700,21700,21700,21700,0
|
|
20240618,152500,433790987530,21700,21700,21700,21700,0
|
|
20240618,152400,433790987530,21700,21700,21700,21700,0
|
|
20240618,152300,433790987530,21700,21700,21700,21700,0
|
|
20240618,152200,433790987530,21700,21700,21700,21700,0
|
|
20240618,152100,433790987530,21700,21700,21700,21700,0
|
|
20240618,152000,433790987530,21700,21700,21700,21700,0
|
|
20240618,151900,433790987530,21700,21650,21700,21650,48340
|
|
20240618,151800,432742785030,21700,21650,21700,21650,13237
|
|
20240618,151700,432455837430,21700,21650,21700,21650,15035
|
|
20240618,151600,432129845280,21700,21750,21750,21650,25340
|
|
20240618,151500,431580114480,21750,21650,21750,21650,52148
|
|
20240618,151400,430448480530,21650,21650,21700,21650,15337
|
|
20240618,151300,430116106480,21700,21700,21700,21650,13434
|
|
20240618,151200,429824966230,21650,21600,21700,21550,30484
|
|
20240618,151100,429165164930,21600,21600,21650,21550,30589
|
|
20240618,151000,428504336880,21600,21650,21700,21600,40812
|
|
20240618,150900,427621848280,21650,21700,21700,21650,11680
|
|
20240618,150800,427368851630,21700,21600,21700,21600,29918
|
|
20240618,150700,426721594730,21600,21700,21750,21600,58426
|
|
20240618,150600,425456912280,21700,21700,21750,21700,42181
|
|
20240618,150500,424541287630,21700,21700,21800,21700,12978
|
|
20240618,150400,424259119080,21750,21800,21800,21700,55962
|
|
20240618,150300,423041971430,21800,21800,21850,21750,28943
|
|
20240618,150200,422411058030,21800,21900,21900,21800,59275
|
|
20240618,150100,421117767930,21850,21900,21900,21850,11466
|
|
20240618,150000,420866975380,21900,21900,21950,21850,36651
|
|
20240618,145900,420064220330,21900,21900,21950,21900,9189
|
|
20240618,145800,419862884230,21900,21900,21950,21900,19967
|
|
20240618,145700,419425561530,21900,22000,22000,21900,54266
|
|
20240618,145600,418234746630,21950,22000,22000,21950,18451
|
|
20240618,145500,417829328880,21950,21950,22000,21950,17673
|
|
20240618,145400,417440740730,21950,21950,22000,21900,84112
|
|
20240618,145300,415593775080,21900,21900,21950,21900,12674
|
|
20240618,145200,415315874030,21900,21900,21950,21900,7232
|
|
20240618,145100,415157379780,21900,21950,21950,21900,7442
|
|
20240618,145000,414994273730,21900,21900,21950,21850,23753
|
|
20240618,144900,414473996530,21900,21850,21900,21850,7857
|
|
20240618,144800,414302052730,21900,21900,21900,21850,16595
|
|
20240618,144700,413939358880,21850,21850,21950,21850,27985
|
|
20240618,144600,413326786530,21850,21900,21950,21850,31527
|
|
20240618,144500,412636067030,21900,21750,21900,21750,75624
|
|
20240618,144400,410983853830,21800,21750,21800,21750,16464
|
|
20240618,144300,410625744630,21750,21750,21800,21750,8159
|
|
20240618,144200,410448040130,21800,21750,21850,21750,21219
|
|
20240618,144100,409985591430,21800,21800,21850,21750,24806
|
|
20240618,144000,409444821230,21800,21800,21850,21800,6135
|
|
20240618,143900,409311038530,21850,21800,21850,21800,6066
|
|
20240618,143800,409178761580,21800,21850,21850,21800,9487
|
|
20240618,143700,408971806930,21850,21800,21850,21800,4072
|
|
20240618,143600,408882947230,21800,21750,21850,21750,15682
|
|
20240618,143500,408541023980,21800,21750,21800,21750,7540
|
|
20240618,143400,408376761130,21750,21750,21850,21750,9325
|
|
20240618,143300,408173556180,21800,21750,21850,21750,22868
|
|
20240618,143200,407675164280,21750,21750,21800,21750,9064
|
|
20240618,143100,407477988730,21750,21750,21800,21750,7710
|
|
20240618,143000,407310258130,21750,21750,21800,21750,16359
|
|
20240618,142900,406954404180,21750,21750,21800,21750,24084
|
|
20240618,142800,406430450030,21800,21750,21800,21750,15215
|
|
20240618,142700,406099486380,21750,21750,21800,21750,9056
|
|
20240618,142600,405902487830,21750,21800,21850,21750,30997
|
|
20240618,142500,405227170430,21800,21800,21850,21800,9051
|
|
20240618,142400,405029816680,21850,21800,21850,21800,6662
|
|
20240618,142300,404884523080,21800,21850,21900,21800,24216
|
|
20240618,142200,404355404080,21850,21850,21900,21850,3610
|
|
20240618,142100,404276486880,21850,21900,21900,21850,4208
|
|
20240618,142000,404184478330,21900,21900,21900,21850,5707
|
|
20240618,141900,404059764630,21900,21850,21900,21850,4577
|
|
20240618,141800,403959706080,21850,21850,21900,21850,2831
|
|
20240618,141700,403897820430,21900,21850,21900,21850,4220
|
|
20240618,141600,403805591230,21850,21800,21900,21800,11313
|
|
20240618,141500,403558536680,21800,21800,21850,21800,8100
|
|
20240618,141400,403381753230,21850,21800,21850,21800,9895
|
|
20240618,141300,403166001230,21800,21800,21850,21800,6050
|
|
20240618,141200,403034080930,21800,21900,21900,21800,7066
|
|
20240618,141100,402879771530,21850,21900,21900,21850,7737
|
|
20240618,141000,402710612380,21900,21750,21900,21750,88245
|
|
20240618,140900,400787652630,21800,21800,21850,21750,24491
|
|
20240618,140800,400254007730,21800,21850,21850,21800,7406
|
|
20240618,140700,400092485830,21850,21800,21850,21800,7150
|
|
20240618,140600,399936593030,21850,21800,21850,21800,9103
|
|
20240618,140500,399738100280,21800,21850,21850,21800,8683
|
|
20240618,140400,399548724730,21800,21850,21850,21800,3596
|
|
20240618,140300,399470271480,21800,21850,21850,21800,7321
|
|
20240618,140200,399310543680,21850,21800,21850,21800,4826
|
|
20240618,140100,399205176480,21900,21850,21900,21800,10431
|
|
20240618,140000,398977335280,21800,21950,21950,21800,20628
|
|
20240618,135900,398526192430,21900,21800,21950,21800,33966
|
|
20240618,135800,397783138480,21850,21800,21850,21800,14142
|
|
20240618,135700,397474761830,21850,21850,21850,21800,5247
|
|
20240618,135600,397360295180,21800,21800,21850,21800,10551
|
|
20240618,135500,397130132330,21850,21850,21900,21800,23160
|
|
20240618,135400,396623980530,21850,21800,21900,21800,23762
|
|
20240618,135300,396105369230,21800,21800,21850,21750,20940
|
|
20240618,135200,395648872280,21750,21750,21800,21750,8946
|
|
20240618,135100,395454141430,21800,21750,21850,21750,29540
|
|
20240618,135000,394810187430,21800,21800,21800,21750,21657
|
|
20240618,134900,394338385830,21800,21850,21850,21800,19145
|
|
20240618,134800,393920963730,21800,21850,21850,21800,12071
|
|
20240618,134700,393657730830,21800,21850,21900,21800,16511
|
|
20240618,134600,393296905630,21900,21800,21900,21800,18384
|
|
20240618,134500,392894909430,21800,21850,21900,21800,50021
|
|
20240618,134400,391802860230,21900,21950,21950,21850,41227
|
|
20240618,134300,390900070980,21900,21950,22000,21900,24099
|
|
20240618,134200,390371361330,21950,21900,21950,21900,4273
|
|
20240618,134100,390277746980,21900,21950,22000,21900,15289
|
|
20240618,134000,389942360730,21950,21950,22050,21950,11608
|
|
20240618,133900,389687287030,21950,21900,22050,21900,21036
|
|
20240618,133800,389224871230,21950,22000,22050,21900,56484
|
|
20240618,133700,387984073180,22000,22000,22050,22000,11689
|
|
20240618,133600,387726806130,22000,22050,22100,22000,17634
|
|
20240618,133500,387338060030,22100,22050,22100,22000,45588
|
|
20240618,133400,386332021130,22050,22050,22100,22050,19342
|
|
20240618,133300,385905491980,22050,22100,22150,22050,16538
|
|
20240618,133200,385540103130,22100,22150,22150,22100,9280
|
|
20240618,133100,385334960080,22150,22100,22150,22100,9307
|
|
20240618,133000,385129208130,22100,22100,22150,22100,19975
|
|
20240618,132900,384687682530,22100,22150,22150,22050,25515
|
|
20240618,132800,384123803180,22100,22050,22150,22050,28263
|
|
20240618,132700,383498570830,22050,22100,22150,22050,53911
|
|
20240618,132600,382307988130,22100,22200,22200,22100,63593
|
|
20240618,132500,380899552780,22200,22100,22200,22100,54852
|
|
20240618,132400,379683618930,22100,22050,22150,22050,48751
|
|
20240618,132300,378604979330,22050,22150,22150,22050,62713
|
|
20240618,132200,377218895780,22150,22100,22150,22050,73577
|
|
20240618,132100,375591599980,22100,22100,22100,22050,26018
|
|
20240618,132000,375016792780,22050,22000,22100,21950,91522
|
|
20240618,131900,373000676530,21950,21950,22000,21900,49579
|
|
20240618,131800,371910738230,21950,21950,22000,21950,30228
|
|
20240618,131700,371247203430,21950,22000,22000,21950,9900
|
|
20240618,131600,371029847830,22000,21950,22000,21950,12440
|
|
20240618,131500,370756602030,21950,21950,22000,21950,7555
|
|
20240618,131400,370590598080,22000,21950,22000,21950,5093
|
|
20240618,131300,370478675330,21950,22000,22000,21950,3901
|
|
20240618,131200,370392938980,22000,22000,22000,21950,7120
|
|
20240618,131100,370236494230,21950,21950,22000,21950,4607
|
|
20240618,131000,370135305130,22000,21950,22000,21950,8556
|
|
20240618,130900,369947263030,21950,22000,22000,21950,4530
|
|
20240618,130800,369847714380,21950,21950,22000,21950,5379
|
|
20240618,130700,369729548630,22000,22050,22050,21950,24468
|
|
20240618,130600,369191687280,22050,21900,22050,21900,98039
|
|
20240618,130500,367036054530,21900,21950,21950,21850,30388
|
|
20240618,130400,366370609780,21900,21950,21950,21900,16819
|
|
20240618,130300,366002238480,21900,21950,22000,21900,40787
|
|
20240618,130200,365106967030,21950,22000,22000,21950,8781
|
|
20240618,130100,364913900580,22000,22000,22000,21950,22278
|
|
20240618,130000,364423914780,22000,21950,22000,21900,70861
|
|
20240618,125900,362867632380,21950,21900,21950,21900,17664
|
|
20240618,125800,362480082030,21950,21850,21950,21850,50867
|
|
20240618,125700,361366006030,21850,21850,21900,21850,6771
|
|
20240618,125600,361217927630,21900,21850,21900,21850,5631
|
|
20240618,125500,361094825330,21850,21850,21900,21850,4830
|
|
20240618,125400,360989284680,21850,21850,21900,21850,7266
|
|
20240618,125300,360830441430,21850,21850,21900,21800,7352
|
|
20240618,125200,360669797930,21850,21850,21900,21800,11267
|
|
20240618,125100,360423603130,21850,21900,21900,21850,5614
|
|
20240618,125000,360300877080,21900,21850,21900,21800,7153
|
|
20240618,124900,360144634080,21850,21850,21900,21800,8523
|
|
20240618,124800,359958414680,21850,21850,21900,21850,9536
|
|
20240618,124700,359749949080,21850,21900,21900,21800,15296
|
|
20240618,124600,359415701830,21900,21900,21900,21850,6018
|
|
20240618,124500,359284057080,21900,21800,21900,21750,53627
|
|
20240618,124400,358113810980,21800,21800,21800,21750,5421
|
|
20240618,124300,357995857680,21800,21800,21800,21750,1730
|
|
20240618,124200,357958206830,21800,21750,21800,21750,8879
|
|
20240618,124100,357765066330,21800,21750,21800,21700,23447
|
|
20240618,124000,357255136330,21800,21750,21800,21750,2955
|
|
20240618,123900,357190823080,21800,21750,21800,21750,4129
|
|
20240618,123800,357100984430,21750,21750,21800,21750,4813
|
|
20240618,123700,356996260330,21800,21800,21850,21750,13035
|
|
20240618,123600,356712100880,21850,21800,21850,21800,8033
|
|
20240618,123500,356536858380,21850,21850,21850,21800,5615
|
|
20240618,123400,356414419330,21800,21850,21850,21800,2321
|
|
20240618,123300,356363805180,21800,21850,21850,21800,10922
|
|
20240618,123200,356125675930,21800,21850,21850,21800,2110
|
|
20240618,123100,356079610680,21850,21800,21900,21800,21346
|
|
20240618,123000,355613337130,21800,21700,21850,21700,48225
|
|
20240618,122900,354562603330,21750,21700,21750,21700,6856
|
|
20240618,122800,354413801530,21700,21700,21750,21700,11660
|
|
20240618,122700,354160744530,21700,21700,21750,21700,3509
|
|
20240618,122600,354084550130,21700,21750,21750,21700,7070
|
|
20240618,122500,353931028730,21700,21700,21750,21700,10048
|
|
20240618,122400,353712858880,21700,21700,21750,21700,2911
|
|
20240618,122300,353649679530,21700,21750,21800,21700,7214
|
|
20240618,122200,353492828330,21750,21750,21800,21750,1770
|
|
20240618,122100,353454317880,21800,21750,21800,21750,4072
|
|
20240618,122000,353365738380,21750,21700,21800,21700,24915
|
|
20240618,121900,352824135630,21700,21700,21750,21700,17893
|
|
20240618,121800,352435852680,21700,21700,21750,21700,15990
|
|
20240618,121700,352088854330,21700,21750,21750,21700,21045
|
|
20240618,121600,351632120980,21700,21750,21800,21700,8395
|
|
20240618,121500,351449542680,21750,21800,21800,21700,6888
|
|
20240618,121400,351299680530,21750,21750,21800,21750,11691
|
|
20240618,121300,351045366730,21800,21750,21800,21750,2978
|
|
20240618,121200,350980579630,21800,21800,21800,21750,4322
|
|
20240618,121100,350886537930,21750,21700,21800,21700,14728
|
|
20240618,121000,350566223780,21700,21700,21750,21700,8367
|
|
20240618,120900,350384640480,21700,21700,21750,21700,27548
|
|
20240618,120800,349786833780,21700,21700,21750,21700,18638
|
|
20240618,120700,349382282780,21700,21750,21800,21700,26422
|
|
20240618,120600,348808706330,21750,21750,21800,21700,27434
|
|
20240618,120500,348212245030,21750,21800,21850,21750,12568
|
|
20240618,120400,347938383480,21800,21850,21850,21800,2260
|
|
20240618,120300,347889100430,21850,21800,21850,21800,3168
|
|
20240618,120200,347819977330,21800,21800,21850,21750,17659
|
|
20240618,120100,347435230480,21800,21850,21850,21750,13969
|
|
20240618,120000,347130633130,21800,21800,21850,21750,12535
|
|
20240618,115900,346857491030,21800,21850,21850,21800,8352
|
|
20240618,115800,346675331430,21850,21850,21900,21800,4213
|
|
20240618,115700,346583295880,21850,21950,21950,21750,51040
|
|
20240618,115600,345468708180,21950,21900,21950,21850,11244
|
|
20240618,115500,345222544330,21850,21900,21950,21850,9826
|
|
20240618,115400,345007415980,21950,21950,21950,21900,4708
|
|
20240618,115300,344904214980,21950,21900,21950,21850,12499
|
|
20240618,115200,344630297980,21900,21900,21900,21850,7110
|
|
20240618,115100,344474692130,21850,21800,21900,21800,12599
|
|
20240618,115000,344199328530,21850,21900,21900,21750,29266
|
|
20240618,114900,343561087630,21900,21900,21950,21800,40699
|
|
20240618,114800,342670400980,21900,21800,21900,21800,34890
|
|
20240618,114700,341908084780,21850,21800,21850,21800,14469
|
|
20240618,114600,341592576280,21850,21800,21850,21800,5178
|
|
20240618,114500,341479587730,21800,21850,21850,21800,7867
|
|
20240618,114400,341308042680,21850,21850,21850,21800,7277
|
|
20240618,114300,341149295580,21800,21850,21850,21800,4745
|
|
20240618,114200,341045766530,21800,21800,21850,21800,6088
|
|
20240618,114100,340912976830,21800,21800,21850,21800,6584
|
|
20240618,114000,340769415430,21800,21850,21850,21800,5827
|
|
20240618,113900,340642331330,21800,21800,21850,21800,4767
|
|
20240618,113800,340538363230,21800,21800,21900,21750,40435
|
|
20240618,113700,339656129730,21800,21750,21800,21750,13795
|
|
20240618,113600,339356018130,21750,21750,21800,21750,13574
|
|
20240618,113500,339060713580,21800,21850,21850,21750,10326
|
|
20240618,113400,338835595280,21800,21750,21850,21750,26412
|
|
20240618,113300,338259828680,21800,21800,21850,21750,37496
|
|
20240618,113200,337442836880,21800,21800,21850,21800,15511
|
|
20240618,113100,337104687980,21800,21850,21850,21800,13388
|
|
20240618,113000,336812623880,21850,21850,21900,21850,11141
|
|
20240618,112900,336569170730,21850,21850,21900,21850,7709
|
|
20240618,112800,336400695430,21900,21850,21900,21800,16987
|
|
20240618,112700,336029394980,21850,21950,21950,21800,75184
|
|
20240618,112600,334386250130,21950,21900,22000,21900,28905
|
|
20240618,112500,333752520080,21950,22000,22000,21900,11878
|
|
20240618,112400,333492009580,22000,21950,22000,21900,12075
|
|
20240618,112300,333226970080,21950,21950,22000,21900,20938
|
|
20240618,112200,332767361180,21950,22000,22000,21900,54544
|
|
20240618,112100,331569887230,22000,22050,22050,22000,11628
|
|
20240618,112000,331314040180,22000,22000,22050,22000,9339
|
|
20240618,111900,331108533230,22000,22000,22050,21950,12146
|
|
20240618,111800,330841263530,22000,22000,22050,21950,66505
|
|
20240618,111700,329377470680,22000,22050,22100,22000,26225
|
|
20240618,111600,328800260480,22050,22100,22100,22050,28948
|
|
20240618,111500,328161652480,22050,22050,22100,22000,27609
|
|
20240618,111400,327552927230,22100,22050,22100,22000,39460
|
|
20240618,111300,326682882480,22050,22050,22050,22000,10819
|
|
20240618,111200,326444635880,22000,21950,22050,21950,13377
|
|
20240618,111100,326150261580,21950,22100,22100,21950,49874
|
|
20240618,111000,325051965630,22100,21950,22100,21950,61365
|
|
20240618,110900,323701091780,22000,21950,22000,21950,15809
|
|
20240618,110800,323353891880,22000,22000,22000,21900,18596
|
|
20240618,110700,322945647830,22000,21950,22000,21900,12069
|
|
20240618,110600,322680710980,21950,21850,22100,21850,114458
|
|
20240618,110500,320163505430,21850,21950,21950,21850,11610
|
|
20240618,110400,319909213580,21900,21900,21950,21850,25195
|
|
20240618,110300,319357506230,21900,21900,21950,21800,25450
|
|
20240618,110200,318800751980,21950,21800,21950,21750,60336
|
|
20240618,110100,317481297930,21800,21850,21850,21750,54656
|
|
20240618,110000,316289357030,21850,21850,21950,21800,28772
|
|
20240618,105900,315660110630,21800,21950,22000,21800,64244
|
|
20240618,105800,314254059630,21950,21850,21950,21800,28441
|
|
20240618,105700,313631535430,21800,21950,22050,21800,130995
|
|
20240618,105600,310759869930,21950,22000,22050,21900,73839
|
|
20240618,105500,309137359630,22000,22100,22250,21950,164542
|
|
20240618,105400,305503249180,22100,21950,22250,21900,635352
|
|
20240618,105300,291475019530,21900,21950,21950,21900,40622
|
|
20240618,105200,290584710030,21950,21850,21950,21850,42539
|
|
20240618,105100,289652602580,21900,21900,21900,21850,13956
|
|
20240618,105000,289347485180,21850,21800,21900,21800,23631
|
|
20240618,104900,288831162530,21850,21900,21900,21800,29283
|
|
20240618,104800,288190954330,21900,21900,21950,21850,43525
|
|
20240618,104700,287237428280,21850,21900,21950,21850,103303
|
|
20240618,104600,284974622730,21900,21800,21900,21750,95014
|
|
20240618,104500,282900741830,21750,21800,21800,21750,18389
|
|
20240618,104400,282500716880,21750,21750,21800,21750,9199
|
|
20240618,104300,282300458780,21750,21700,21800,21600,49806
|
|
20240618,104200,281219268680,21650,21650,21700,21600,36964
|
|
20240618,104100,280419025580,21650,21700,21750,21650,12749
|
|
20240618,104000,280142823380,21750,21700,21750,21700,36687
|
|
20240618,103900,279346609380,21700,21700,21750,21700,20320
|
|
20240618,103800,278905587830,21750,21750,21800,21700,16916
|
|
20240618,103700,278537724130,21750,21800,21800,21750,13854
|
|
20240618,103600,278236325430,21750,21800,21800,21750,9474
|
|
20240618,103500,278030190630,21800,21700,21800,21700,21967
|
|
20240618,103400,277552472780,21750,21750,21800,21700,40412
|
|
20240618,103300,276674514530,21750,21750,21800,21750,10786
|
|
20240618,103200,276439883330,21800,21750,21800,21700,20189
|
|
20240618,103100,276001201380,21700,21750,21750,21650,26059
|
|
20240618,103000,275436104180,21700,21700,21750,21650,44996
|
|
20240618,102900,274460771830,21700,21800,21850,21700,90540
|
|
20240618,102800,272491245330,21800,21800,21850,21800,4950
|
|
20240618,102700,272383298030,21800,21800,21850,21800,16148
|
|
20240618,102600,272031211330,21800,21850,21900,21800,14937
|
|
20240618,102500,271705496630,21850,21850,21900,21850,25258
|
|
20240618,102400,271153291230,21850,21950,21950,21850,37022
|
|
20240618,102300,270342360580,21950,21850,21950,21800,85955
|
|
20240618,102200,268458578980,21800,21800,21850,21800,15631
|
|
20240618,102100,268117480530,21800,21850,21850,21800,20495
|
|
20240618,102000,267670199530,21850,21750,21850,21750,36193
|
|
20240618,101900,266881718380,21750,21750,21900,21750,69144
|
|
20240618,101800,265372050530,21750,21900,21900,21750,65554
|
|
20240618,101700,263941006730,21850,21900,21950,21800,104977
|
|
20240618,101600,261642262780,21950,21950,21950,21850,65841
|
|
20240618,101500,260199165830,21950,21850,21950,21800,107878
|
|
20240618,101400,257839397280,21850,21900,21900,21800,42338
|
|
20240618,101300,256913983630,21900,21700,21900,21700,188761
|
|
20240618,101200,252797367330,21700,21750,21750,21700,22045
|
|
20240618,101100,252318915680,21700,21700,21750,21700,23806
|
|
20240618,101000,251801976480,21750,21700,21750,21650,27552
|
|
20240618,100900,251204435030,21700,21700,21700,21600,36078
|
|
20240618,100800,250422715330,21650,21750,21800,21650,40244
|
|
20240618,100700,249547998530,21750,21650,21750,21600,68486
|
|
20240618,100600,248062270730,21600,21650,21700,21500,108703
|
|
20240618,100500,245713248930,21650,21650,21750,21600,80854
|
|
20240618,100400,243962479830,21700,21600,21700,21600,34886
|
|
20240618,100300,243206672330,21650,21700,21700,21600,36834
|
|
20240618,100200,242409860530,21700,21650,21700,21650,19102
|
|
20240618,100100,241996169180,21650,21750,21800,21600,51491
|
|
20240618,100000,240879876230,21750,21800,21850,21750,29060
|
|
20240618,095900,240246194130,21750,21700,21850,21650,48836
|
|
20240618,095800,239183957130,21700,21850,21850,21700,62165
|
|
20240618,095700,237830378380,21850,21800,21850,21800,55607
|
|
20240618,095600,236615834080,21800,21800,21850,21750,34537
|
|
20240618,095500,235863281230,21800,21750,21850,21750,79347
|
|
20240618,095400,234132818130,21800,21650,21850,21650,129600
|
|
20240618,095300,231311801480,21650,21700,21700,21600,55997
|
|
20240618,095200,230099421130,21650,21650,21750,21650,58448
|
|
20240618,095100,228831863080,21650,21750,21750,21500,169965
|
|
20240618,095000,225159368480,21700,21700,21800,21650,56918
|
|
20240618,094900,223922326280,21650,21850,21900,21650,127215
|
|
20240618,094800,221151628380,21900,21750,21900,21700,135196
|
|
20240618,094700,218202635130,21750,21750,21750,21550,142694
|
|
20240618,094600,215114223480,21750,21750,21800,21600,169967
|
|
20240618,094500,211432043630,21800,21950,21950,21700,242391
|
|
20240618,094400,206153655930,21900,22200,22200,21900,294688
|
|
20240618,094300,199666747980,22200,22250,22350,22050,182298
|
|
20240618,094200,195623698930,22250,22300,22400,22200,188956
|
|
20240618,094100,191415374880,22350,22250,22350,22200,178757
|
|
20240618,094000,187434212630,22250,22300,22450,22200,268210
|
|
20240618,093900,181448951830,22300,21950,22450,21900,952101
|
|
20240618,093800,160310355880,21900,21750,21950,21750,204429
|
|
20240618,093700,155834004280,21750,21900,21900,21750,111001
|
|
20240618,093600,153411937380,21900,21950,21950,21800,136792
|
|
20240618,093500,150418388230,21950,21900,21950,21750,207319
|
|
20240618,093400,145880186280,21900,21700,21900,21600,199117
|
|
20240618,093300,141547496680,21750,21800,21800,21650,82300
|
|
20240618,093200,139761354380,21800,21700,21800,21550,158168
|
|
20240618,093100,136327967730,21700,21600,21750,21450,180321
|
|
20240618,093000,132424766930,21650,21450,21750,21450,154064
|
|
20240618,092900,129094337930,21450,21700,21750,21450,127362
|
|
20240618,092800,126348725130,21750,21500,21800,21500,229298
|
|
20240618,092700,121380637830,21500,21600,21650,21400,330699
|
|
20240618,092600,114276826830,21600,21850,21950,21550,257572
|
|
20240618,092500,108693309730,21850,21900,21900,21750,217739
|
|
20240618,092400,103946790430,21900,21850,22100,21750,473187
|
|
20240618,092300,93569990680,21850,21800,22000,21700,481289
|
|
20240618,092200,83027924980,21800,21500,21850,21500,342751
|
|
20240618,092100,75590056730,21550,21700,21750,21400,325475
|
|
20240618,092000,68566894130,21700,21350,21750,21300,520521
|
|
20240618,091900,57336618380,21350,21400,21500,21150,483017
|
|
20240618,091800,47011396280,21400,21400,21400,21400,0
|
|
20240618,091700,47011396280,21400,21400,21400,21400,0
|
|
20240618,091600,47011396280,21400,21150,21400,21100,251711
|
|
20240618,091500,41666221580,21150,21250,21250,21050,177684
|
|
20240618,091400,37906310380,21250,20950,21250,20850,351182
|
|
20240618,091300,30507240430,20950,20600,20950,20550,244551
|
|
20240618,091200,25440318980,20650,20700,20800,20550,174516
|
|
20240618,091100,21832524680,20700,20400,20700,20250,326950
|
|
20240618,091000,15143428680,20300,20100,20400,20050,193556
|
|
20240618,090900,11222970880,20100,19940,20100,19890,164975
|
|
20240618,090800,7924829980,19960,19890,19970,19870,53041
|
|
20240618,090700,6868661540,19880,19750,19890,19750,44629
|
|
20240618,090600,5983516090,19750,19790,19820,19720,31042
|
|
20240618,090500,5369641300,19770,19940,19950,19760,52520
|
|
20240618,090400,4326476730,19940,19860,19950,19810,75382
|
|
20240618,090300,2826775790,19860,19580,19860,19580,47894
|
|
20240618,090200,1882073010,19580,19530,19620,19530,31493
|
|
20240618,090100,1265537230,19510,19490,19560,19350,26731
|
|
20240618,090000,744744620,19450,19500,19550,19410,38125
|