613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,190900,36536180600,21950,21950,21950,21950,0
|
|
20240618,190800,36536180600,21950,21950,21950,21950,0
|
|
20240618,190700,36536180600,21950,21950,21950,21950,0
|
|
20240618,190600,36536180600,21950,21950,21950,21950,0
|
|
20240618,190500,36536180600,21950,21950,21950,21950,0
|
|
20240618,190400,36536180600,21950,21950,21950,21950,0
|
|
20240618,190300,36536180600,21950,21950,21950,21950,0
|
|
20240618,190200,36536180600,21950,21950,21950,21950,0
|
|
20240618,190100,36536180600,21950,21950,21950,21950,0
|
|
20240618,190000,36536180600,21950,21950,21950,21950,0
|
|
20240618,185900,36536180600,21950,21950,21950,21950,0
|
|
20240618,185800,36536180600,21950,21950,21950,21950,0
|
|
20240618,185700,36536180600,21950,21950,21950,21950,0
|
|
20240618,185600,36536180600,21950,21950,21950,21950,0
|
|
20240618,185500,36536180600,21950,21950,21950,21950,0
|
|
20240618,185400,36536180600,21950,21950,21950,21950,0
|
|
20240618,185300,36536180600,21950,21950,21950,21950,0
|
|
20240618,185200,36536180600,21950,21950,21950,21950,0
|
|
20240618,185100,36536180600,21950,21950,21950,21950,0
|
|
20240618,185000,36536180600,21950,21950,21950,21950,0
|
|
20240618,184900,36536180600,21950,21950,21950,21950,0
|
|
20240618,184800,36536180600,21950,21950,21950,21950,0
|
|
20240618,184700,36536180600,21950,21950,21950,21950,0
|
|
20240618,184600,36536180600,21950,21950,21950,21950,0
|
|
20240618,184500,36536180600,21950,21950,21950,21950,0
|
|
20240618,184400,36536180600,21950,21950,21950,21950,0
|
|
20240618,184300,36536180600,21950,21950,21950,21950,0
|
|
20240618,184200,36536180600,21950,21950,21950,21950,0
|
|
20240618,184100,36536180600,21950,21950,21950,21950,0
|
|
20240618,184000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,183900,36536180600,21950,21950,21950,21950,0
|
|
20240618,183800,36536180600,21950,21950,21950,21950,0
|
|
20240618,183700,36536180600,21950,21950,21950,21950,0
|
|
20240618,183600,36536180600,21950,21950,21950,21950,0
|
|
20240618,183500,36536180600,21950,21950,21950,21950,0
|
|
20240618,183400,36536180600,21950,21950,21950,21950,0
|
|
20240618,183300,36536180600,21950,21950,21950,21950,0
|
|
20240618,183200,36536180600,21950,21950,21950,21950,0
|
|
20240618,183100,36536180600,21950,21950,21950,21950,0
|
|
20240618,183000,36536180600,21950,21950,21950,21950,0
|
|
20240618,182900,36536180600,21950,21950,21950,21950,0
|
|
20240618,182800,36536180600,21950,21950,21950,21950,0
|
|
20240618,182700,36536180600,21950,21950,21950,21950,0
|
|
20240618,182600,36536180600,21950,21950,21950,21950,0
|
|
20240618,182500,36536180600,21950,21950,21950,21950,0
|
|
20240618,182400,36536180600,21950,21950,21950,21950,0
|
|
20240618,182300,36536180600,21950,21950,21950,21950,0
|
|
20240618,182200,36536180600,21950,21950,21950,21950,0
|
|
20240618,182100,36536180600,21950,21950,21950,21950,0
|
|
20240618,182000,36536180600,21950,21950,21950,21950,0
|
|
20240618,181900,36536180600,21950,21950,21950,21950,0
|
|
20240618,181800,36536180600,21950,21950,21950,21950,0
|
|
20240618,181700,36536180600,21950,21950,21950,21950,0
|
|
20240618,181600,36536180600,21950,21950,21950,21950,0
|
|
20240618,181500,36536180600,21950,21950,21950,21950,0
|
|
20240618,181400,36536180600,21950,21950,21950,21950,0
|
|
20240618,181300,36536180600,21950,21950,21950,21950,0
|
|
20240618,181200,36536180600,21950,21950,21950,21950,0
|
|
20240618,181100,36536180600,21950,21950,21950,21950,0
|
|
20240618,181000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,180900,36536180600,21950,21950,21950,21950,0
|
|
20240618,180800,36536180600,21950,21950,21950,21950,0
|
|
20240618,180700,36536180600,21950,21950,21950,21950,0
|
|
20240618,180600,36536180600,21950,21950,21950,21950,0
|
|
20240618,180500,36536180600,21950,21950,21950,21950,0
|
|
20240618,180400,36536180600,21950,21950,21950,21950,0
|
|
20240618,180300,36536180600,21950,21950,21950,21950,0
|
|
20240618,180200,36536180600,21950,21950,21950,21950,0
|
|
20240618,180100,36536180600,21950,21950,21950,21950,0
|
|
20240618,180000,36536180600,21950,21950,21950,21950,0
|
|
20240618,175900,36536180600,21950,21950,21950,21950,0
|
|
20240618,175800,36536180600,21950,21950,21950,21950,0
|
|
20240618,175700,36536180600,21950,21950,21950,21950,0
|
|
20240618,175600,36536180600,21950,21950,21950,21950,0
|
|
20240618,175500,36536180600,21950,21950,21950,21950,0
|
|
20240618,175400,36536180600,21950,21950,21950,21950,0
|
|
20240618,175300,36536180600,21950,21950,21950,21950,0
|
|
20240618,175200,36536180600,21950,21950,21950,21950,0
|
|
20240618,175100,36536180600,21950,21950,21950,21950,0
|
|
20240618,175000,36536180600,21950,21950,21950,21950,0
|
|
20240618,174900,36536180600,21950,21950,21950,21950,0
|
|
20240618,174800,36536180600,21950,21950,21950,21950,0
|
|
20240618,174700,36536180600,21950,21950,21950,21950,0
|
|
20240618,174600,36536180600,21950,21950,21950,21950,0
|
|
20240618,174500,36536180600,21950,21950,21950,21950,0
|
|
20240618,174400,36536180600,21950,21950,21950,21950,0
|
|
20240618,174300,36536180600,21950,21950,21950,21950,0
|
|
20240618,174200,36536180600,21950,21950,21950,21950,0
|
|
20240618,174100,36536180600,21950,21950,21950,21950,0
|
|
20240618,174000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,173900,36536180600,21950,21950,21950,21950,0
|
|
20240618,173800,36536180600,21950,21950,21950,21950,0
|
|
20240618,173700,36536180600,21950,21950,21950,21950,0
|
|
20240618,173600,36536180600,21950,21950,21950,21950,0
|
|
20240618,173500,36536180600,21950,21950,21950,21950,0
|
|
20240618,173400,36536180600,21950,21950,21950,21950,0
|
|
20240618,173300,36536180600,21950,21950,21950,21950,0
|
|
20240618,173200,36536180600,21950,21950,21950,21950,0
|
|
20240618,173100,36536180600,21950,21950,21950,21950,0
|
|
20240618,173000,36536180600,21950,21950,21950,21950,0
|
|
20240618,172900,36536180600,21950,21950,21950,21950,0
|
|
20240618,172800,36536180600,21950,21950,21950,21950,0
|
|
20240618,172700,36536180600,21950,21950,21950,21950,0
|
|
20240618,172600,36536180600,21950,21950,21950,21950,0
|
|
20240618,172500,36536180600,21950,21950,21950,21950,0
|
|
20240618,172400,36536180600,21950,21950,21950,21950,0
|
|
20240618,172300,36536180600,21950,21950,21950,21950,0
|
|
20240618,172200,36536180600,21950,21950,21950,21950,0
|
|
20240618,172100,36536180600,21950,21950,21950,21950,0
|
|
20240618,172000,36536180600,21950,21950,21950,21950,0
|
|
20240618,171900,36536180600,21950,21950,21950,21950,0
|
|
20240618,171800,36536180600,21950,21950,21950,21950,0
|
|
20240618,171700,36536180600,21950,21950,21950,21950,0
|
|
20240618,171600,36536180600,21950,21950,21950,21950,0
|
|
20240618,171500,36536180600,21950,21950,21950,21950,0
|
|
20240618,171400,36536180600,21950,21950,21950,21950,0
|
|
20240618,171300,36536180600,21950,21950,21950,21950,0
|
|
20240618,171200,36536180600,21950,21950,21950,21950,0
|
|
20240618,171100,36536180600,21950,21950,21950,21950,0
|
|
20240618,171000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,170900,36536180600,21950,21950,21950,21950,0
|
|
20240618,170800,36536180600,21950,21950,21950,21950,0
|
|
20240618,170700,36536180600,21950,21950,21950,21950,0
|
|
20240618,170600,36536180600,21950,21950,21950,21950,0
|
|
20240618,170500,36536180600,21950,21950,21950,21950,0
|
|
20240618,170400,36536180600,21950,21950,21950,21950,0
|
|
20240618,170300,36536180600,21950,21950,21950,21950,0
|
|
20240618,170200,36536180600,21950,21950,21950,21950,0
|
|
20240618,170100,36536180600,21950,21950,21950,21950,0
|
|
20240618,170000,36536180600,21950,21950,21950,21950,0
|
|
20240618,165900,36536180600,21950,21950,21950,21950,0
|
|
20240618,165800,36536180600,21950,21950,21950,21950,0
|
|
20240618,165700,36536180600,21950,21950,21950,21950,0
|
|
20240618,165600,36536180600,21950,21950,21950,21950,0
|
|
20240618,165500,36536180600,21950,21950,21950,21950,0
|
|
20240618,165400,36536180600,21950,21950,21950,21950,0
|
|
20240618,165300,36536180600,21950,21950,21950,21950,0
|
|
20240618,165200,36536180600,21950,21950,21950,21950,0
|
|
20240618,165100,36536180600,21950,21950,21950,21950,0
|
|
20240618,165000,36536180600,21950,21950,21950,21950,0
|
|
20240618,164900,36536180600,21950,21950,21950,21950,0
|
|
20240618,164800,36536180600,21950,21950,21950,21950,0
|
|
20240618,164700,36536180600,21950,21950,21950,21950,0
|
|
20240618,164600,36536180600,21950,21950,21950,21950,0
|
|
20240618,164500,36536180600,21950,21950,21950,21950,0
|
|
20240618,164400,36536180600,21950,21950,21950,21950,0
|
|
20240618,164300,36536180600,21950,21950,21950,21950,0
|
|
20240618,164200,36536180600,21950,21950,21950,21950,0
|
|
20240618,164100,36536180600,21950,21950,21950,21950,0
|
|
20240618,164000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,163900,36536180600,21950,21950,21950,21950,0
|
|
20240618,163800,36536180600,21950,21950,21950,21950,0
|
|
20240618,163700,36536180600,21950,21950,21950,21950,0
|
|
20240618,163600,36536180600,21950,21950,21950,21950,0
|
|
20240618,163500,36536180600,21950,21950,21950,21950,0
|
|
20240618,163400,36536180600,21950,21950,21950,21950,0
|
|
20240618,163300,36536180600,21950,21950,21950,21950,0
|
|
20240618,163200,36536180600,21950,21950,21950,21950,0
|
|
20240618,163100,36536180600,21950,21950,21950,21950,0
|
|
20240618,163000,36536180600,21950,21950,21950,21950,0
|
|
20240618,162900,36536180600,21950,21950,21950,21950,0
|
|
20240618,162800,36536180600,21950,21950,21950,21950,0
|
|
20240618,162700,36536180600,21950,21950,21950,21950,0
|
|
20240618,162600,36536180600,21950,21950,21950,21950,0
|
|
20240618,162500,36536180600,21950,21950,21950,21950,0
|
|
20240618,162400,36536180600,21950,21950,21950,21950,0
|
|
20240618,162300,36536180600,21950,21950,21950,21950,0
|
|
20240618,162200,36536180600,21950,21950,21950,21950,0
|
|
20240618,162100,36536180600,21950,21950,21950,21950,0
|
|
20240618,162000,36536180600,21950,21950,21950,21950,0
|
|
20240618,161900,36536180600,21950,21950,21950,21950,0
|
|
20240618,161800,36536180600,21950,21950,21950,21950,0
|
|
20240618,161700,36536180600,21950,21950,21950,21950,0
|
|
20240618,161600,36536180600,21950,21950,21950,21950,0
|
|
20240618,161500,36536180600,21950,21950,21950,21950,0
|
|
20240618,161400,36536180600,21950,21950,21950,21950,0
|
|
20240618,161300,36536180600,21950,21950,21950,21950,0
|
|
20240618,161200,36536180600,21950,21950,21950,21950,0
|
|
20240618,161100,36536180600,21950,21950,21950,21950,0
|
|
20240618,161000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,160900,36536180600,21950,21950,21950,21950,0
|
|
20240618,160800,36536180600,21950,21950,21950,21950,0
|
|
20240618,160700,36536180600,21950,21950,21950,21950,0
|
|
20240618,160600,36536180600,21950,21950,21950,21950,0
|
|
20240618,160500,36536180600,21950,21950,21950,21950,0
|
|
20240618,160400,36536180600,21950,21950,21950,21950,0
|
|
20240618,160300,36536180600,21950,21950,21950,21950,0
|
|
20240618,160200,36536180600,21950,21950,21950,21950,0
|
|
20240618,160100,36536180600,21950,21950,21950,21950,0
|
|
20240618,160000,36536180600,21950,21950,21950,21950,0
|
|
20240618,155900,36536180600,21950,21950,21950,21950,0
|
|
20240618,155800,36536180600,21950,21950,21950,21950,0
|
|
20240618,155700,36536180600,21950,21950,21950,21950,0
|
|
20240618,155600,36536180600,21950,21950,21950,21950,0
|
|
20240618,155500,36536180600,21950,21950,21950,21950,0
|
|
20240618,155400,36536180600,21950,21950,21950,21950,0
|
|
20240618,155300,36536180600,21950,21950,21950,21950,0
|
|
20240618,155200,36536180600,21950,21950,21950,21950,0
|
|
20240618,155100,36536180600,21950,21950,21950,21950,0
|
|
20240618,155000,36536180600,21950,21950,21950,21950,0
|
|
20240618,154900,36536180600,21950,21950,21950,21950,0
|
|
20240618,154800,36536180600,21950,21950,21950,21950,0
|
|
20240618,154700,36536180600,21950,21950,21950,21950,0
|
|
20240618,154600,36536180600,21950,21950,21950,21950,0
|
|
20240618,154500,36536180600,21950,21950,21950,21950,0
|
|
20240618,154400,36536180600,21950,21950,21950,21950,0
|
|
20240618,154300,36536180600,21950,21950,21950,21950,0
|
|
20240618,154200,36536180600,21950,21950,21950,21950,0
|
|
20240618,154100,36536180600,21950,21950,21950,21950,0
|
|
20240618,154000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,153900,36536180600,21950,21950,21950,21950,0
|
|
20240618,153800,36536180600,21950,21950,21950,21950,0
|
|
20240618,153700,36536180600,21950,21950,21950,21950,0
|
|
20240618,153600,36536180600,21950,21950,21950,21950,0
|
|
20240618,153500,36536180600,21950,21950,21950,21950,0
|
|
20240618,153400,36536180600,21950,21950,21950,21950,0
|
|
20240618,153300,36536180600,21950,21950,21950,21950,0
|
|
20240618,153200,36536180600,21950,21950,21950,21950,0
|
|
20240618,153100,36536180600,21950,21950,21950,21950,0
|
|
20240618,153000,36536180600,21950,21950,21950,21950,113699
|
|
20240618,152900,34040487550,22000,22000,22000,22000,0
|
|
20240618,152800,34040487550,22000,22000,22000,22000,0
|
|
20240618,152700,34040487550,22000,22000,22000,22000,0
|
|
20240618,152600,34040487550,22000,22000,22000,22000,0
|
|
20240618,152500,34040487550,22000,22000,22000,22000,0
|
|
20240618,152400,34040487550,22000,22000,22000,22000,0
|
|
20240618,152300,34040487550,22000,22000,22000,22000,0
|
|
20240618,152200,34040487550,22000,22000,22000,22000,0
|
|
20240618,152100,34040487550,22000,22000,22000,22000,0
|
|
20240618,152000,34040487550,22000,22000,22000,22000,0
|
|
20240618,151900,34040487550,22000,21950,22000,21950,7242
|
|
20240618,151800,33881287950,21950,22000,22050,21950,17089
|
|
20240618,151700,33505370150,22050,22000,22050,22000,5398
|
|
20240618,151600,33386510000,22050,22000,22050,22000,3965
|
|
20240618,151500,33299129150,22000,22050,22050,22000,7668
|
|
20240618,151400,33130112700,22000,21900,22050,21900,13200
|
|
20240618,151300,32840007200,21950,21800,21950,21800,28674
|
|
20240618,151200,32212784400,21800,21800,21850,21800,3642
|
|
20240618,151100,32133352000,21800,21800,21850,21800,6489
|
|
20240618,151000,31991781650,21800,21800,21850,21800,4020
|
|
20240618,150900,31904132200,21800,21800,21850,21800,3986
|
|
20240618,150800,31817219850,21800,21850,21850,21800,3636
|
|
20240618,150700,31737945300,21800,21800,21850,21800,4512
|
|
20240618,150600,31639564350,21850,21800,21850,21800,7440
|
|
20240618,150500,31477350600,21800,21800,21850,21800,3359
|
|
20240618,150400,31404096250,21800,21800,21850,21800,2614
|
|
20240618,150300,31347100500,21800,21800,21850,21800,1320
|
|
20240618,150200,31318317600,21800,21800,21850,21800,1416
|
|
20240618,150100,31287433200,21800,21800,21850,21800,986
|
|
20240618,150000,31265931150,21800,21750,21850,21750,10411
|
|
20240618,145900,31038878050,21750,21750,21800,21750,2131
|
|
20240618,145800,30992518100,21750,21750,21800,21750,4400
|
|
20240618,145700,30896748650,21750,21750,21800,21750,3400
|
|
20240618,145600,30822771200,21750,21750,21800,21750,3222
|
|
20240618,145500,30752655350,21750,21750,21800,21700,21809
|
|
20240618,145400,30278283700,21700,21700,21750,21700,4957
|
|
20240618,145300,30170713050,21700,21700,21750,21700,3657
|
|
20240618,145200,30091353000,21700,21700,21750,21700,3846
|
|
20240618,145100,30007882400,21700,21750,21750,21700,3497
|
|
20240618,145000,29931992850,21700,21700,21750,21700,2687
|
|
20240618,144900,29873682650,21700,21700,21750,21700,2636
|
|
20240618,144800,29816478550,21700,21700,21750,21650,24594
|
|
20240618,144700,29282843900,21650,21650,21700,21650,2687
|
|
20240618,144600,29224655000,21650,21700,21700,21600,8690
|
|
20240618,144500,29036512450,21650,21650,21700,21650,5191
|
|
20240618,144400,28924123050,21650,21650,21700,21650,4050
|
|
20240618,144300,28836436900,21700,21650,21700,21650,3398
|
|
20240618,144200,28762857750,21700,21650,21700,21650,3578
|
|
20240618,144100,28685376900,21700,21650,21700,21650,3358
|
|
20240618,144000,28612665700,21650,21700,21700,21650,5637
|
|
20240618,143900,28490532950,21650,21650,21700,21650,3002
|
|
20240618,143800,28425504300,21700,21700,21700,21650,6370
|
|
20240618,143700,28287441950,21700,21700,21750,21650,3186
|
|
20240618,143600,28218285500,21700,21700,21750,21650,6731
|
|
20240618,143500,28072182900,21700,21650,21750,21650,3277
|
|
20240618,143400,28001104300,21650,21650,21700,21650,6212
|
|
20240618,143300,27866426100,21700,21650,21750,21650,16385
|
|
20240618,143200,27510941500,21650,21700,21700,21600,5325
|
|
20240618,143100,27395637650,21650,21650,21700,21600,9639
|
|
20240618,143000,27186957850,21650,21650,21700,21600,10612
|
|
20240618,142900,26957160050,21650,21650,21700,21650,3667
|
|
20240618,142800,26877756400,21650,21650,21700,21650,5221
|
|
20240618,142700,26764687250,21650,21650,21700,21650,3857
|
|
20240618,142600,26681177900,21650,21650,21700,21650,3820
|
|
20240618,142500,26598467000,21650,21650,21700,21650,3815
|
|
20240618,142400,26515859500,21650,21650,21700,21650,3251
|
|
20240618,142300,26445459950,21650,21650,21700,21650,3631
|
|
20240618,142200,26366793150,21650,21650,21700,21650,2432
|
|
20240618,142100,26314130800,21650,21700,21750,21650,5404
|
|
20240618,142000,26196871050,21700,21650,21750,21650,22697
|
|
20240618,141900,25704393700,21650,21650,21700,21600,18455
|
|
20240618,141800,25304832900,21650,21650,21700,21650,10925
|
|
20240618,141700,25068303450,21700,21700,21700,21650,6922
|
|
20240618,141600,24918423000,21650,21700,21700,21650,5414
|
|
20240618,141500,24801200650,21650,21650,21700,21650,4931
|
|
20240618,141400,24694439000,21650,21650,21700,21650,3435
|
|
20240618,141300,24620067050,21650,21700,21700,21650,5011
|
|
20240618,141200,24511471800,21700,21700,21750,21700,7096
|
|
20240618,141100,24357485900,21700,21750,21750,21700,5300
|
|
20240618,141000,24242471350,21700,21700,21750,21700,3363
|
|
20240618,140900,24169486150,21700,21700,21750,21700,3422
|
|
20240618,140800,24095129850,21750,21700,21750,21700,4249
|
|
20240618,140700,24002811400,21700,21700,21750,21700,5083
|
|
20240618,140600,23892485900,21700,21700,21750,21700,3222
|
|
20240618,140500,23822527250,21700,21700,21750,21700,1724
|
|
20240618,140400,23785110950,21700,21750,21750,21700,2667
|
|
20240618,140300,23727228050,21700,21700,21750,21700,2535
|
|
20240618,140200,23672212800,21750,21700,21750,21700,3257
|
|
20240618,140100,23601531550,21700,21700,21750,21700,3651
|
|
20240618,140000,23522300500,21700,21700,21750,21700,3208
|
|
20240618,135900,23452648500,21750,21700,21750,21700,5683
|
|
20240618,135800,23329323750,21750,21700,21750,21700,851
|
|
20240618,135700,23310853900,21700,21750,21750,21700,4503
|
|
20240618,135600,23213065650,21700,21700,21750,21700,1163
|
|
20240618,135500,23187811700,21700,21700,21750,21700,1664
|
|
20240618,135400,23151699150,21700,21750,21750,21700,339
|
|
20240618,135300,23144334100,21700,21750,21750,21700,1424
|
|
20240618,135200,23113414000,21700,21700,21750,21700,751
|
|
20240618,135100,23097110300,21700,21750,21750,21700,561
|
|
20240618,135000,23084927750,21700,21700,21800,21700,19238
|
|
20240618,134900,22666944250,21700,21700,21750,21700,2303
|
|
20240618,134800,22616938650,21750,21750,21800,21700,3889
|
|
20240618,134700,22532448000,21750,21750,21800,21750,2039
|
|
20240618,134600,22488095500,21750,21750,21800,21750,1222
|
|
20240618,134500,22461510800,21700,21750,21800,21700,4286
|
|
20240618,134400,22368295200,21750,21750,21800,21700,3289
|
|
20240618,134300,22296761900,21750,21750,21800,21700,3046
|
|
20240618,134200,22230512450,21750,21750,21800,21750,1726
|
|
20240618,134100,22192970750,21750,21750,21800,21750,4051
|
|
20240618,134000,22104860150,21750,21750,21800,21750,2896
|
|
20240618,133900,22041870200,21750,21750,21800,21750,1772
|
|
20240618,133800,22003327400,21750,21800,21800,21750,3367
|
|
20240618,133700,21930093900,21750,21750,21800,21750,2093
|
|
20240618,133600,21884568950,21750,21750,21800,21750,1243
|
|
20240618,133500,21857531550,21750,21750,21800,21750,1463
|
|
20240618,133400,21825709000,21750,21750,21800,21750,886
|
|
20240618,133300,21806433050,21750,21750,21800,21750,1102
|
|
20240618,133200,21782463300,21750,21700,21800,21700,2343
|
|
20240618,133100,21731548750,21700,21800,21800,21700,2267
|
|
20240618,133000,21682248350,21750,21750,21800,21750,1539
|
|
20240618,132900,21648773850,21750,21700,21800,21700,1327
|
|
20240618,132800,21619902600,21700,21750,21800,21700,4517
|
|
20240618,132700,21521693050,21750,21750,21800,21700,7857
|
|
20240618,132600,21350800800,21800,21750,21800,21750,2124
|
|
20240618,132500,21304586150,21750,21750,21800,21750,1422
|
|
20240618,132400,21273653650,21750,21750,21800,21750,1600
|
|
20240618,132300,21238849300,21750,21800,21800,21750,1784
|
|
20240618,132200,21200044350,21750,21750,21800,21750,2399
|
|
20240618,132100,21147864200,21750,21750,21800,21750,1748
|
|
20240618,132000,21109841900,21750,21800,21800,21750,1239
|
|
20240618,131900,21082890300,21750,21750,21800,21750,1656
|
|
20240618,131800,21046867850,21750,21750,21800,21750,1204
|
|
20240618,131700,21020678250,21750,21750,21800,21750,1099
|
|
20240618,131600,20996773200,21750,21750,21800,21750,662
|
|
20240618,131500,20982373100,21750,21800,21800,21750,847
|
|
20240618,131400,20963944900,21750,21750,21800,21750,3060
|
|
20240618,131300,20897386700,21750,21750,21800,21750,1044
|
|
20240618,131200,20874669350,21750,21750,21800,21750,678
|
|
20240618,131100,20859920750,21800,21750,21800,21750,9519
|
|
20240618,131000,20652455000,21750,21750,21800,21750,2129
|
|
20240618,130900,20606143450,21750,21750,21800,21750,2314
|
|
20240618,130800,20555773850,21750,21750,21800,21750,3111
|
|
20240618,130700,20488105250,21750,21750,21800,21750,3300
|
|
20240618,130600,20416322050,21750,21800,21800,21750,1392
|
|
20240618,130500,20386036350,21800,21750,21800,21750,1669
|
|
20240618,130400,20349734050,21750,21750,21800,21750,1480
|
|
20240618,130300,20317541700,21750,21750,21800,21750,1604
|
|
20240618,130200,20282650650,21750,21750,21800,21750,748
|
|
20240618,130100,20266378750,21750,21750,21800,21750,567
|
|
20240618,130000,20254044500,21750,21750,21800,21750,673
|
|
20240618,125900,20239401100,21750,21750,21800,21750,937
|
|
20240618,125800,20219019550,21750,21800,21800,21750,713
|
|
20240618,125700,20203503700,21750,21750,21800,21750,444
|
|
20240618,125600,20193839250,21750,21800,21800,21750,389
|
|
20240618,125500,20185373600,21750,21750,21800,21750,975
|
|
20240618,125400,20164130700,21750,21800,21800,21750,819
|
|
20240618,125300,20146311200,21800,21750,21800,21700,10703
|
|
20240618,125200,19913494650,21800,21750,21800,21700,2174
|
|
20240618,125100,19866185300,21800,21750,21800,21700,3557
|
|
20240618,125000,19788816350,21750,21750,21800,21750,1647
|
|
20240618,124900,19752976350,21750,21750,21800,21750,2139
|
|
20240618,124800,19706442550,21750,21750,21800,21700,847
|
|
20240618,124700,19688019950,21750,21750,21800,21700,4766
|
|
20240618,124600,19584356800,21800,21750,21800,21750,5096
|
|
20240618,124500,19473506650,21750,21800,21800,21750,3409
|
|
20240618,124400,19399336650,21750,21750,21800,21750,665
|
|
20240618,124300,19384863150,21750,21800,21800,21750,366
|
|
20240618,124200,19376900450,21750,21750,21800,21750,1235
|
|
20240618,124100,19350035450,21750,21750,21800,21750,470
|
|
20240618,124000,19339801800,21750,21700,21800,21700,10346
|
|
20240618,123900,19114771900,21700,21700,21750,21700,630
|
|
20240618,123800,19101085100,21700,21750,21800,21700,4253
|
|
20240618,123700,19008690100,21750,21700,21750,21700,3815
|
|
20240618,123600,18925816800,21750,21750,21800,21700,21420
|
|
20240618,123500,18459914350,21800,21750,21800,21750,9252
|
|
20240618,123400,18258681100,21750,21800,21850,21750,2649
|
|
20240618,123300,18200969050,21800,21800,21850,21800,34553
|
|
20240618,123200,17447712450,21800,21800,21850,21800,5228
|
|
20240618,123100,17333721250,21800,21800,21850,21800,1955
|
|
20240618,123000,17291095450,21800,21800,21850,21800,1066
|
|
20240618,122900,17267852750,21800,21800,21850,21800,1521
|
|
20240618,122800,17234666100,21800,21850,21850,21800,3070
|
|
20240618,122700,17167622600,21800,21800,21850,21800,1759
|
|
20240618,122600,17129273000,21850,21850,21850,21800,792
|
|
20240618,122500,17112002800,21800,21800,21850,21800,1555
|
|
20240618,122400,17078097600,21850,21800,21850,21800,692
|
|
20240618,122300,17063002200,21800,21800,21850,21800,3997
|
|
20240618,122200,16975715800,21800,21800,21850,21800,1278
|
|
20240618,122100,16947836550,21800,21800,21850,21800,1203
|
|
20240618,122000,16921605100,21800,21800,21850,21800,797
|
|
20240618,121900,16904225500,21800,21800,21850,21800,1381
|
|
20240618,121800,16874084250,21800,21800,21850,21800,2595
|
|
20240618,121700,16817422950,21850,21850,21850,21800,4489
|
|
20240618,121600,16719388400,21850,21800,21850,21800,2794
|
|
20240618,121500,16658457550,21800,21800,21850,21800,743
|
|
20240618,121400,16642253600,21800,21800,21850,21800,1517
|
|
20240618,121300,16609156700,21850,21800,21850,21800,1091
|
|
20240618,121200,16585327800,21850,21800,21850,21800,1694
|
|
20240618,121100,16548331000,21800,21800,21850,21800,826
|
|
20240618,121000,16530296950,21800,21850,21900,21800,15084
|
|
20240618,120900,16200719850,21850,21900,21900,21850,294
|
|
20240618,120800,16194295000,21850,21800,21900,21800,2367
|
|
20240618,120700,16142573200,21850,21850,21850,21800,2855
|
|
20240618,120600,16080208150,21850,21800,21900,21800,8358
|
|
20240618,120500,15897596500,21800,21900,21900,21800,34389
|
|
20240618,120400,15146247500,21850,21850,21900,21850,1528
|
|
20240618,120300,15112838000,21850,21850,21900,21850,1309
|
|
20240618,120200,15084232350,21850,21850,21900,21850,2042
|
|
20240618,120100,15039555600,21900,21850,21900,21850,1322
|
|
20240618,120000,15010660200,21850,21900,21900,21850,1324
|
|
20240618,115900,14981716150,21850,21850,21900,21850,1179
|
|
20240618,115800,14955952800,21850,21850,21900,21850,1046
|
|
20240618,115700,14933081650,21850,21900,21950,21850,3675
|
|
20240618,115600,14852623200,21850,21850,21950,21850,1659
|
|
20240618,115500,14816320000,21950,21850,21950,21850,3010
|
|
20240618,115400,14750414100,21850,21900,21950,21850,13014
|
|
20240618,115300,14465399150,21900,21950,21950,21900,2014
|
|
20240618,115200,14421236400,21950,22000,22000,21950,1010
|
|
20240618,115100,14399062300,21950,21950,22000,21950,489
|
|
20240618,115000,14388327800,21950,21950,22000,21950,829
|
|
20240618,114900,14370129450,21950,21950,22000,21950,728
|
|
20240618,114800,14354147750,22000,21950,22000,21950,862
|
|
20240618,114700,14335225700,21950,21950,22000,21950,2393
|
|
20240618,114600,14282697850,21950,21900,22000,21900,6760
|
|
20240618,114500,14134315650,21950,21950,22000,21900,4944
|
|
20240618,114400,14025807100,21950,21950,22000,21950,1272
|
|
20240618,114300,13997880300,21950,21950,22000,21950,810
|
|
20240618,114200,13980099550,21950,21950,22000,21950,908
|
|
20240618,114100,13960167100,21950,21950,22000,21950,498
|
|
20240618,114000,13949233950,21950,21900,22000,21900,449
|
|
20240618,113900,13939379800,21950,21950,21950,21900,5099
|
|
20240618,113800,13827467900,21950,21950,21950,21900,283
|
|
20240618,113700,13821268950,21900,21900,21950,21900,206
|
|
20240618,113600,13816756200,21950,21900,21950,21900,25684
|
|
20240618,113500,13253661200,21900,21900,21950,21900,34273
|
|
20240618,113400,12503079950,21900,21900,21950,21900,1750
|
|
20240618,113300,12464752200,21900,21900,21950,21900,1724
|
|
20240618,113200,12426994750,21900,21900,21950,21900,1851
|
|
20240618,113100,12386455300,21900,21950,21950,21900,2196
|
|
20240618,113000,12338360200,21900,21900,21950,21900,1857
|
|
20240618,112900,12297686200,21900,21900,21950,21900,2739
|
|
20240618,112800,12237699300,21900,21900,21950,21900,1964
|
|
20240618,112700,12194681750,21900,21900,21950,21900,1563
|
|
20240618,112600,12160450550,21900,21900,21950,21900,1661
|
|
20240618,112500,12124072850,21900,21900,21950,21900,1532
|
|
20240618,112400,12090519650,21900,21900,21950,21900,3703
|
|
20240618,112300,12009423100,21950,21900,21950,21900,2980
|
|
20240618,112200,11944084750,21950,21900,21950,21900,2836
|
|
20240618,112100,11881973500,21900,21950,21950,21900,2180
|
|
20240618,112000,11834228400,21900,21900,21950,21900,1182
|
|
20240618,111900,11808336000,21900,21950,21950,21900,2848
|
|
20240618,111800,11745941000,21900,21900,21950,21900,793
|
|
20240618,111700,11728572200,21950,21900,21950,21900,723
|
|
20240618,111600,11712736050,21900,21950,21950,21900,4948
|
|
20240618,111500,11604364550,21900,21900,21950,21900,9861
|
|
20240618,111400,11387961700,21900,21900,21950,21900,3360
|
|
20240618,111300,11314373500,21900,21900,21950,21900,1460
|
|
20240618,111200,11282395500,21900,21900,21950,21900,5343
|
|
20240618,111100,11165381800,21900,21900,21950,21900,5754
|
|
20240618,111000,11039364200,21900,21900,21950,21900,2108
|
|
20240618,110900,10993191600,21900,21900,21950,21900,2502
|
|
20240618,110800,10938384450,21900,21950,21950,21900,2279
|
|
20240618,110700,10888449550,21950,21950,22000,21950,4634
|
|
20240618,110600,10786732050,21950,21950,22000,21950,8535
|
|
20240618,110500,10599386050,21950,21950,22000,21950,2138
|
|
20240618,110400,10552453650,21950,21950,22000,21950,1272
|
|
20240618,110300,10524531100,22000,22000,22000,21950,1547
|
|
20240618,110200,10490562400,21950,21950,22000,21950,1156
|
|
20240618,110100,10465184700,21950,22000,22000,21950,1956
|
|
20240618,110000,10422216450,21950,21950,22000,21950,1874
|
|
20240618,105900,10381071400,21950,21950,22000,21950,1995
|
|
20240618,105800,10337269900,22000,21950,22000,21950,1774
|
|
20240618,105700,10298322500,21950,21950,22000,21950,1134
|
|
20240618,105600,10273429550,21950,22000,22000,21950,1876
|
|
20240618,105500,10232236550,21950,21950,22000,21950,2022
|
|
20240618,105400,10187847400,21950,22000,22000,21950,1548
|
|
20240618,105300,10153867300,21950,21950,22000,21950,1341
|
|
20240618,105200,10124423400,21950,21950,22000,21950,1575
|
|
20240618,105100,10089848350,22000,21950,22000,21950,862
|
|
20240618,105000,10070925650,21950,22000,22000,21950,310
|
|
20240618,104900,10064114600,21950,21950,22000,21950,5525
|
|
20240618,104800,9942630250,21950,21950,22000,21950,1766
|
|
20240618,104700,9903828350,21950,21950,22000,21950,2680
|
|
20240618,104600,9844904350,21950,21950,22000,21950,2626
|
|
20240618,104500,9787216750,21950,21950,22000,21950,1593
|
|
20240618,104400,9752248250,21950,21950,22000,21950,2558
|
|
20240618,104300,9696098050,21950,21950,22000,21950,1517
|
|
20240618,104200,9662798000,21950,21950,22000,21950,995
|
|
20240618,104100,9640954800,22000,21950,22000,21950,1601
|
|
20240618,104000,9605768200,21950,22000,22000,21950,1811
|
|
20240618,103900,9565980400,21950,22000,22050,21950,1344
|
|
20240618,103800,9536435850,22050,21950,22050,21900,11499
|
|
20240618,103700,9283689200,21950,22000,22000,21950,1165
|
|
20240618,103600,9258114800,21950,21950,22000,21950,2137
|
|
20240618,103500,9211197500,21950,21950,22000,21950,1420
|
|
20240618,103400,9180027300,21950,22000,22000,21950,3521
|
|
20240618,103300,9102740350,22000,21950,22000,21950,1470
|
|
20240618,103200,9070469800,21950,21950,22000,21950,2336
|
|
20240618,103100,9019188800,22000,21950,22000,21950,1150
|
|
20240618,103000,8993944800,21950,22000,22000,21950,1758
|
|
20240618,102900,8955352500,21950,22000,22050,21950,2888
|
|
20240618,102800,8891889650,21950,22000,22050,21950,1338
|
|
20240618,102700,8862515000,22000,22000,22050,21950,2016
|
|
20240618,102600,8818184350,22050,22000,22050,21950,1810
|
|
20240618,102500,8778393250,22050,22000,22050,21950,1502
|
|
20240618,102400,8745401200,22000,22000,22050,21950,11839
|
|
20240618,102300,8484948800,22000,22000,22050,22000,1933
|
|
20240618,102200,8442417350,22000,22000,22050,22000,4354
|
|
20240618,102100,8346626800,22000,22050,22050,22000,1740
|
|
20240618,102000,8308345750,22000,22000,22050,22000,1728
|
|
20240618,101900,8270327250,22000,22050,22050,22000,1788
|
|
20240618,101800,8230953550,22050,22050,22100,22050,1106
|
|
20240618,101700,8206564800,22050,22050,22100,22050,1190
|
|
20240618,101600,8180323100,22050,22050,22100,22050,1374
|
|
20240618,101500,8150024600,22050,22100,22100,22050,533
|
|
20240618,101400,8138270700,22050,22100,22100,22050,435
|
|
20240618,101300,8128676650,22100,22050,22100,22050,5198
|
|
20240618,101200,8014059500,22000,22050,22050,22000,319
|
|
20240618,101100,8007039300,22000,22050,22050,22000,779
|
|
20240618,101000,7989900200,22050,21950,22050,21950,3161
|
|
20240618,100900,7920362200,22000,21950,22000,21950,10330
|
|
20240618,100800,7693222750,21950,21950,21950,21900,7237
|
|
20240618,100700,7534403550,21950,21950,22000,21950,1808
|
|
20240618,100600,7494716050,21950,21950,22000,21950,2149
|
|
20240618,100500,7447544450,22000,21950,22000,21950,1272
|
|
20240618,100400,7419619850,22000,22000,22000,21950,1028
|
|
20240618,100300,7397051100,21950,21950,22000,21950,902
|
|
20240618,100200,7377250950,21950,22000,22000,21950,975
|
|
20240618,100100,7355847100,21950,21950,22000,21950,4045
|
|
20240618,100000,7267032300,21950,21950,22000,21950,2821
|
|
20240618,095900,7205105400,21950,21950,22000,21950,6132
|
|
20240618,095800,7070499650,21950,21950,22000,21950,1268
|
|
20240618,095700,7042665400,21950,22000,22000,21950,1407
|
|
20240618,095600,7011778900,21950,22000,22000,21950,1111
|
|
20240618,095500,6987389500,21950,21950,22050,21950,4028
|
|
20240618,095400,6898964200,21950,22000,22050,21950,4327
|
|
20240618,095300,6803782650,22000,22000,22050,22000,2441
|
|
20240618,095200,6750079450,22050,22000,22050,22000,2077
|
|
20240618,095100,6704382850,22000,22100,22100,22000,2664
|
|
20240618,095000,6645680050,22050,22100,22100,22050,2243
|
|
20240618,094900,6596152150,22100,22050,22100,22050,189
|
|
20240618,094800,6591978900,22100,22050,22100,22000,5011
|
|
20240618,094700,6481486150,22000,22000,22000,21950,3664
|
|
20240618,094600,6400884100,21950,22000,22000,21950,7370
|
|
20240618,094500,6238815200,21950,21950,22000,21950,1457
|
|
20240618,094400,6206830450,21950,22000,22000,21950,1732
|
|
20240618,094300,6168807350,21950,22000,22000,21950,1427
|
|
20240618,094200,6137481400,21950,22000,22000,21950,2771
|
|
20240618,094100,6076593250,21950,22000,22000,21950,1376
|
|
20240618,094000,6046380000,22000,21950,22000,21950,854
|
|
20240618,093900,6027632250,21950,21950,22000,21900,7070
|
|
20240618,093800,5872442350,21950,21900,21950,21900,2490
|
|
20240618,093700,5817903450,21950,21950,21950,21900,3459
|
|
20240618,093600,5742146600,21900,21950,21950,21900,5573
|
|
20240618,093500,5620026900,21950,21950,22000,21950,8215
|
|
20240618,093400,5439704950,21950,21950,22000,21950,3288
|
|
20240618,093300,5367528050,22000,22000,22000,21950,10786
|
|
20240618,093200,5130316750,22000,22000,22050,22000,10928
|
|
20240618,093100,4889899900,22000,22050,22050,22000,3196
|
|
20240618,093000,4819582150,22000,22050,22100,22000,10741
|
|
20240618,092900,4582824700,22050,22100,22100,22050,2100
|
|
20240618,092800,4536517750,22100,22100,22100,22050,1382
|
|
20240618,092700,4506023150,22050,22050,22100,22050,1850
|
|
20240618,092600,4465214400,22050,22050,22100,22050,1669
|
|
20240618,092500,4428407050,22050,22150,22150,22050,6262
|
|
20240618,092400,4290020750,22150,22100,22150,22100,1105
|
|
20240618,092300,4265590650,22150,22050,22150,22050,5622
|
|
20240618,092200,4141309050,22100,22000,22100,22000,3039
|
|
20240618,092100,4074297450,22000,22050,22050,22000,166
|
|
20240618,092000,4070638800,22000,21950,22050,21950,14976
|
|
20240618,091900,3741103650,21950,21950,22000,21950,2254
|
|
20240618,091800,3691627600,21950,21950,22000,21950,2305
|
|
20240618,091700,3641021900,21950,21950,22000,21950,3313
|
|
20240618,091600,3568273000,21950,21950,22000,21950,6200
|
|
20240618,091500,3432175400,21950,22000,22000,21950,2094
|
|
20240618,091400,3386191400,22000,22000,22000,21950,15530
|
|
20240618,091300,3045256150,22000,22050,22050,21950,19096
|
|
20240618,091200,2625154050,22050,22000,22050,22000,2217
|
|
20240618,091100,2576343400,22000,22050,22050,22000,627
|
|
20240618,091000,2562529000,22000,22050,22050,22000,1360
|
|
20240618,090900,2532572050,22050,22050,22050,22000,1338
|
|
20240618,090800,2503076950,22000,22000,22050,21950,2272
|
|
20240618,090700,2453093250,22000,22000,22000,21950,8297
|
|
20240618,090600,2270651150,22000,22000,22000,21950,5447
|
|
20240618,090500,2151083850,21950,21900,22000,21850,25062
|
|
20240618,090400,1602248200,21900,22050,22050,21900,25517
|
|
20240618,090300,1041760300,22000,22000,22050,22000,3724
|
|
20240618,090200,959824100,22050,22100,22100,22000,6173
|
|
20240618,090100,823801450,22050,22250,22300,22050,19302
|
|
20240618,090000,396366650,22300,22200,22300,22200,17846
|