614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,191000,24592761150,22250,22250,22250,22250,0
|
|
20240619,190900,24592761150,22250,22250,22250,22250,0
|
|
20240619,190800,24592761150,22250,22250,22250,22250,0
|
|
20240619,190700,24592761150,22250,22250,22250,22250,0
|
|
20240619,190600,24592761150,22250,22250,22250,22250,0
|
|
20240619,190500,24592761150,22250,22250,22250,22250,0
|
|
20240619,190400,24592761150,22250,22250,22250,22250,0
|
|
20240619,190300,24592761150,22250,22250,22250,22250,0
|
|
20240619,190200,24592761150,22250,22250,22250,22250,0
|
|
20240619,190100,24592761150,22250,22250,22250,22250,0
|
|
20240619,190000,24592761150,22250,22250,22250,22250,0
|
|
20240619,185900,24592761150,22250,22250,22250,22250,0
|
|
20240619,185800,24592761150,22250,22250,22250,22250,0
|
|
20240619,185700,24592761150,22250,22250,22250,22250,0
|
|
20240619,185600,24592761150,22250,22250,22250,22250,0
|
|
20240619,185500,24592761150,22250,22250,22250,22250,0
|
|
20240619,185400,24592761150,22250,22250,22250,22250,0
|
|
20240619,185300,24592761150,22250,22250,22250,22250,0
|
|
20240619,185200,24592761150,22250,22250,22250,22250,0
|
|
20240619,185100,24592761150,22250,22250,22250,22250,0
|
|
20240619,185000,24592761150,22250,22250,22250,22250,0
|
|
20240619,184900,24592761150,22250,22250,22250,22250,0
|
|
20240619,184800,24592761150,22250,22250,22250,22250,0
|
|
20240619,184700,24592761150,22250,22250,22250,22250,0
|
|
20240619,184600,24592761150,22250,22250,22250,22250,0
|
|
20240619,184500,24592761150,22250,22250,22250,22250,0
|
|
20240619,184400,24592761150,22250,22250,22250,22250,0
|
|
20240619,184300,24592761150,22250,22250,22250,22250,0
|
|
20240619,184200,24592761150,22250,22250,22250,22250,0
|
|
20240619,184100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,184000,24592761150,22250,22250,22250,22250,0
|
|
20240619,183900,24592761150,22250,22250,22250,22250,0
|
|
20240619,183800,24592761150,22250,22250,22250,22250,0
|
|
20240619,183700,24592761150,22250,22250,22250,22250,0
|
|
20240619,183600,24592761150,22250,22250,22250,22250,0
|
|
20240619,183500,24592761150,22250,22250,22250,22250,0
|
|
20240619,183400,24592761150,22250,22250,22250,22250,0
|
|
20240619,183300,24592761150,22250,22250,22250,22250,0
|
|
20240619,183200,24592761150,22250,22250,22250,22250,0
|
|
20240619,183100,24592761150,22250,22250,22250,22250,0
|
|
20240619,183000,24592761150,22250,22250,22250,22250,0
|
|
20240619,182900,24592761150,22250,22250,22250,22250,0
|
|
20240619,182800,24592761150,22250,22250,22250,22250,0
|
|
20240619,182700,24592761150,22250,22250,22250,22250,0
|
|
20240619,182600,24592761150,22250,22250,22250,22250,0
|
|
20240619,182500,24592761150,22250,22250,22250,22250,0
|
|
20240619,182400,24592761150,22250,22250,22250,22250,0
|
|
20240619,182300,24592761150,22250,22250,22250,22250,0
|
|
20240619,182200,24592761150,22250,22250,22250,22250,0
|
|
20240619,182100,24592761150,22250,22250,22250,22250,0
|
|
20240619,182000,24592761150,22250,22250,22250,22250,0
|
|
20240619,181900,24592761150,22250,22250,22250,22250,0
|
|
20240619,181800,24592761150,22250,22250,22250,22250,0
|
|
20240619,181700,24592761150,22250,22250,22250,22250,0
|
|
20240619,181600,24592761150,22250,22250,22250,22250,0
|
|
20240619,181500,24592761150,22250,22250,22250,22250,0
|
|
20240619,181400,24592761150,22250,22250,22250,22250,0
|
|
20240619,181300,24592761150,22250,22250,22250,22250,0
|
|
20240619,181200,24592761150,22250,22250,22250,22250,0
|
|
20240619,181100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,181000,24592761150,22250,22250,22250,22250,0
|
|
20240619,180900,24592761150,22250,22250,22250,22250,0
|
|
20240619,180800,24592761150,22250,22250,22250,22250,0
|
|
20240619,180700,24592761150,22250,22250,22250,22250,0
|
|
20240619,180600,24592761150,22250,22250,22250,22250,0
|
|
20240619,180500,24592761150,22250,22250,22250,22250,0
|
|
20240619,180400,24592761150,22250,22250,22250,22250,0
|
|
20240619,180300,24592761150,22250,22250,22250,22250,0
|
|
20240619,180200,24592761150,22250,22250,22250,22250,0
|
|
20240619,180100,24592761150,22250,22250,22250,22250,0
|
|
20240619,180000,24592761150,22250,22250,22250,22250,0
|
|
20240619,175900,24592761150,22250,22250,22250,22250,0
|
|
20240619,175800,24592761150,22250,22250,22250,22250,0
|
|
20240619,175700,24592761150,22250,22250,22250,22250,0
|
|
20240619,175600,24592761150,22250,22250,22250,22250,0
|
|
20240619,175500,24592761150,22250,22250,22250,22250,0
|
|
20240619,175400,24592761150,22250,22250,22250,22250,0
|
|
20240619,175300,24592761150,22250,22250,22250,22250,0
|
|
20240619,175200,24592761150,22250,22250,22250,22250,0
|
|
20240619,175100,24592761150,22250,22250,22250,22250,0
|
|
20240619,175000,24592761150,22250,22250,22250,22250,0
|
|
20240619,174900,24592761150,22250,22250,22250,22250,0
|
|
20240619,174800,24592761150,22250,22250,22250,22250,0
|
|
20240619,174700,24592761150,22250,22250,22250,22250,0
|
|
20240619,174600,24592761150,22250,22250,22250,22250,0
|
|
20240619,174500,24592761150,22250,22250,22250,22250,0
|
|
20240619,174400,24592761150,22250,22250,22250,22250,0
|
|
20240619,174300,24592761150,22250,22250,22250,22250,0
|
|
20240619,174200,24592761150,22250,22250,22250,22250,0
|
|
20240619,174100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,174000,24592761150,22250,22250,22250,22250,0
|
|
20240619,173900,24592761150,22250,22250,22250,22250,0
|
|
20240619,173800,24592761150,22250,22250,22250,22250,0
|
|
20240619,173700,24592761150,22250,22250,22250,22250,0
|
|
20240619,173600,24592761150,22250,22250,22250,22250,0
|
|
20240619,173500,24592761150,22250,22250,22250,22250,0
|
|
20240619,173400,24592761150,22250,22250,22250,22250,0
|
|
20240619,173300,24592761150,22250,22250,22250,22250,0
|
|
20240619,173200,24592761150,22250,22250,22250,22250,0
|
|
20240619,173100,24592761150,22250,22250,22250,22250,0
|
|
20240619,173000,24592761150,22250,22250,22250,22250,0
|
|
20240619,172900,24592761150,22250,22250,22250,22250,0
|
|
20240619,172800,24592761150,22250,22250,22250,22250,0
|
|
20240619,172700,24592761150,22250,22250,22250,22250,0
|
|
20240619,172600,24592761150,22250,22250,22250,22250,0
|
|
20240619,172500,24592761150,22250,22250,22250,22250,0
|
|
20240619,172400,24592761150,22250,22250,22250,22250,0
|
|
20240619,172300,24592761150,22250,22250,22250,22250,0
|
|
20240619,172200,24592761150,22250,22250,22250,22250,0
|
|
20240619,172100,24592761150,22250,22250,22250,22250,0
|
|
20240619,172000,24592761150,22250,22250,22250,22250,0
|
|
20240619,171900,24592761150,22250,22250,22250,22250,0
|
|
20240619,171800,24592761150,22250,22250,22250,22250,0
|
|
20240619,171700,24592761150,22250,22250,22250,22250,0
|
|
20240619,171600,24592761150,22250,22250,22250,22250,0
|
|
20240619,171500,24592761150,22250,22250,22250,22250,0
|
|
20240619,171400,24592761150,22250,22250,22250,22250,0
|
|
20240619,171300,24592761150,22250,22250,22250,22250,0
|
|
20240619,171200,24592761150,22250,22250,22250,22250,0
|
|
20240619,171100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,171000,24592761150,22250,22250,22250,22250,0
|
|
20240619,170900,24592761150,22250,22250,22250,22250,0
|
|
20240619,170800,24592761150,22250,22250,22250,22250,0
|
|
20240619,170700,24592761150,22250,22250,22250,22250,0
|
|
20240619,170600,24592761150,22250,22250,22250,22250,0
|
|
20240619,170500,24592761150,22250,22250,22250,22250,0
|
|
20240619,170400,24592761150,22250,22250,22250,22250,0
|
|
20240619,170300,24592761150,22250,22250,22250,22250,0
|
|
20240619,170200,24592761150,22250,22250,22250,22250,0
|
|
20240619,170100,24592761150,22250,22250,22250,22250,0
|
|
20240619,170000,24592761150,22250,22250,22250,22250,0
|
|
20240619,165900,24592761150,22250,22250,22250,22250,0
|
|
20240619,165800,24592761150,22250,22250,22250,22250,0
|
|
20240619,165700,24592761150,22250,22250,22250,22250,0
|
|
20240619,165600,24592761150,22250,22250,22250,22250,0
|
|
20240619,165500,24592761150,22250,22250,22250,22250,0
|
|
20240619,165400,24592761150,22250,22250,22250,22250,0
|
|
20240619,165300,24592761150,22250,22250,22250,22250,0
|
|
20240619,165200,24592761150,22250,22250,22250,22250,0
|
|
20240619,165100,24592761150,22250,22250,22250,22250,0
|
|
20240619,165000,24592761150,22250,22250,22250,22250,0
|
|
20240619,164900,24592761150,22250,22250,22250,22250,0
|
|
20240619,164800,24592761150,22250,22250,22250,22250,0
|
|
20240619,164700,24592761150,22250,22250,22250,22250,0
|
|
20240619,164600,24592761150,22250,22250,22250,22250,0
|
|
20240619,164500,24592761150,22250,22250,22250,22250,0
|
|
20240619,164400,24592761150,22250,22250,22250,22250,0
|
|
20240619,164300,24592761150,22250,22250,22250,22250,0
|
|
20240619,164200,24592761150,22250,22250,22250,22250,0
|
|
20240619,164100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,164000,24592761150,22250,22250,22250,22250,0
|
|
20240619,163900,24592761150,22250,22250,22250,22250,0
|
|
20240619,163800,24592761150,22250,22250,22250,22250,0
|
|
20240619,163700,24592761150,22250,22250,22250,22250,0
|
|
20240619,163600,24592761150,22250,22250,22250,22250,0
|
|
20240619,163500,24592761150,22250,22250,22250,22250,0
|
|
20240619,163400,24592761150,22250,22250,22250,22250,0
|
|
20240619,163300,24592761150,22250,22250,22250,22250,0
|
|
20240619,163200,24592761150,22250,22250,22250,22250,0
|
|
20240619,163100,24592761150,22250,22250,22250,22250,0
|
|
20240619,163000,24592761150,22250,22250,22250,22250,0
|
|
20240619,162900,24592761150,22250,22250,22250,22250,0
|
|
20240619,162800,24592761150,22250,22250,22250,22250,0
|
|
20240619,162700,24592761150,22250,22250,22250,22250,0
|
|
20240619,162600,24592761150,22250,22250,22250,22250,0
|
|
20240619,162500,24592761150,22250,22250,22250,22250,0
|
|
20240619,162400,24592761150,22250,22250,22250,22250,0
|
|
20240619,162300,24592761150,22250,22250,22250,22250,0
|
|
20240619,162200,24592761150,22250,22250,22250,22250,0
|
|
20240619,162100,24592761150,22250,22250,22250,22250,0
|
|
20240619,162000,24592761150,22250,22250,22250,22250,0
|
|
20240619,161900,24592761150,22250,22250,22250,22250,0
|
|
20240619,161800,24592761150,22250,22250,22250,22250,0
|
|
20240619,161700,24592761150,22250,22250,22250,22250,0
|
|
20240619,161600,24592761150,22250,22250,22250,22250,0
|
|
20240619,161500,24592761150,22250,22250,22250,22250,0
|
|
20240619,161400,24592761150,22250,22250,22250,22250,0
|
|
20240619,161300,24592761150,22250,22250,22250,22250,0
|
|
20240619,161200,24592761150,22250,22250,22250,22250,0
|
|
20240619,161100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,161000,24592761150,22250,22250,22250,22250,0
|
|
20240619,160900,24592761150,22250,22250,22250,22250,0
|
|
20240619,160800,24592761150,22250,22250,22250,22250,0
|
|
20240619,160700,24592761150,22250,22250,22250,22250,0
|
|
20240619,160600,24592761150,22250,22250,22250,22250,0
|
|
20240619,160500,24592761150,22250,22250,22250,22250,0
|
|
20240619,160400,24592761150,22250,22250,22250,22250,0
|
|
20240619,160300,24592761150,22250,22250,22250,22250,0
|
|
20240619,160200,24592761150,22250,22250,22250,22250,0
|
|
20240619,160100,24592761150,22250,22250,22250,22250,0
|
|
20240619,160000,24592761150,22250,22250,22250,22250,0
|
|
20240619,155900,24592761150,22250,22250,22250,22250,0
|
|
20240619,155800,24592761150,22250,22250,22250,22250,0
|
|
20240619,155700,24592761150,22250,22250,22250,22250,0
|
|
20240619,155600,24592761150,22250,22250,22250,22250,0
|
|
20240619,155500,24592761150,22250,22250,22250,22250,0
|
|
20240619,155400,24592761150,22250,22250,22250,22250,0
|
|
20240619,155300,24592761150,22250,22250,22250,22250,0
|
|
20240619,155200,24592761150,22250,22250,22250,22250,0
|
|
20240619,155100,24592761150,22250,22250,22250,22250,0
|
|
20240619,155000,24592761150,22250,22250,22250,22250,0
|
|
20240619,154900,24592761150,22250,22250,22250,22250,0
|
|
20240619,154800,24592761150,22250,22250,22250,22250,0
|
|
20240619,154700,24592761150,22250,22250,22250,22250,0
|
|
20240619,154600,24592761150,22250,22250,22250,22250,0
|
|
20240619,154500,24592761150,22250,22250,22250,22250,0
|
|
20240619,154400,24592761150,22250,22250,22250,22250,0
|
|
20240619,154300,24592761150,22250,22250,22250,22250,0
|
|
20240619,154200,24592761150,22250,22250,22250,22250,0
|
|
20240619,154100,24592761150,22250,22250,22250,22250,76863
|
|
20240619,154000,24592761150,22250,22250,22250,22250,0
|
|
20240619,153900,24592761150,22250,22250,22250,22250,0
|
|
20240619,153800,24592761150,22250,22250,22250,22250,0
|
|
20240619,153700,24592761150,22250,22250,22250,22250,0
|
|
20240619,153600,24592761150,22250,22250,22250,22250,0
|
|
20240619,153500,24592761150,22250,22250,22250,22250,0
|
|
20240619,153400,24592761150,22250,22250,22250,22250,0
|
|
20240619,153300,24592761150,22250,22250,22250,22250,0
|
|
20240619,153200,24592761150,22250,22250,22250,22250,0
|
|
20240619,153100,24592761150,22250,22250,22250,22250,0
|
|
20240619,153000,24592761150,22250,22250,22250,22250,76863
|
|
20240619,152900,22882559400,22250,22250,22250,22250,0
|
|
20240619,152800,22882559400,22250,22250,22250,22250,0
|
|
20240619,152700,22882559400,22250,22250,22250,22250,0
|
|
20240619,152600,22882559400,22250,22250,22250,22250,0
|
|
20240619,152500,22882559400,22250,22250,22250,22250,0
|
|
20240619,152400,22882559400,22250,22250,22250,22250,0
|
|
20240619,152300,22882559400,22250,22250,22250,22250,0
|
|
20240619,152200,22882559400,22250,22250,22250,22250,0
|
|
20240619,152100,22882559400,22250,22250,22250,22250,0
|
|
20240619,152000,22882559400,22250,22250,22250,22250,0
|
|
20240619,151900,22882559400,22250,22150,22250,22150,21196
|
|
20240619,151800,22412739950,22150,22150,22200,22150,4206
|
|
20240619,151700,22319552200,22150,22150,22200,22100,15356
|
|
20240619,151600,21979323150,22150,22100,22200,22100,8480
|
|
20240619,151500,21791397400,22100,22150,22200,22100,2423
|
|
20240619,151400,21737735000,22150,22150,22200,22100,2624
|
|
20240619,151300,21679608800,22150,22200,22200,22100,5982
|
|
20240619,151200,21547178750,22150,22200,22200,22100,5924
|
|
20240619,151100,21415929900,22200,22150,22200,22100,3624
|
|
20240619,151000,21335654250,22150,22150,22200,22150,5768
|
|
20240619,150900,21207891900,22150,22200,22200,22150,8073
|
|
20240619,150800,21029059850,22150,22150,22200,22150,348
|
|
20240619,150700,21021345050,22200,22200,22250,22150,10701
|
|
20240619,150600,20783870050,22250,22200,22250,22200,2994
|
|
20240619,150500,20717391600,22250,22200,22250,22200,1249
|
|
20240619,150400,20689653550,22250,22200,22250,22200,371
|
|
20240619,150300,20681407650,22200,22200,22250,22200,328
|
|
20240619,150200,20674118950,22200,22200,22250,22200,640
|
|
20240619,150100,20659895550,22250,22200,22250,22200,1355
|
|
20240619,150000,20629808800,22250,22250,22250,22200,381
|
|
20240619,145900,20621333100,22250,22250,22250,22200,1946
|
|
20240619,145800,20578078750,22200,22250,22250,22200,981
|
|
20240619,145700,20556288050,22200,22200,22250,22200,836
|
|
20240619,145600,20537703400,22200,22250,22250,22200,1444
|
|
20240619,145500,20505623800,22250,22200,22250,22200,1930
|
|
20240619,145400,20462761800,22250,22250,22300,22200,2295
|
|
20240619,145300,20411717300,22200,22200,22250,22200,3281
|
|
20240619,145200,20338832600,22200,22250,22250,22200,1660
|
|
20240619,145100,20301934250,22200,22200,22250,22200,5178
|
|
20240619,145000,20186908600,22250,22250,22250,22200,1508
|
|
20240619,144900,20153390750,22200,22200,22250,22200,1212
|
|
20240619,144800,20126460350,22200,22250,22250,22200,2426
|
|
20240619,144700,20072593800,22200,22200,22250,22200,1606
|
|
20240619,144600,20036913150,22200,22250,22250,22200,1608
|
|
20240619,144500,20001203700,22250,22250,22250,22200,1360
|
|
20240619,144400,19970990300,22200,22250,22250,22200,1941
|
|
20240619,144300,19927886900,22200,22200,22250,22200,1330
|
|
20240619,144200,19898347050,22200,22250,22250,22200,1040
|
|
20240619,144100,19875246650,22200,22250,22250,22200,1604
|
|
20240619,144000,19839616150,22200,22250,22300,22200,3526
|
|
20240619,143900,19761240350,22200,22250,22300,22200,4501
|
|
20240619,143800,19661134550,22250,22300,22300,22250,4279
|
|
20240619,143700,19565906700,22250,22250,22300,22250,926
|
|
20240619,143600,19545289100,22250,22300,22300,22250,1376
|
|
20240619,143500,19514659450,22250,22250,22300,22250,919
|
|
20240619,143400,19494182850,22250,22300,22300,22250,1078
|
|
20240619,143300,19470164050,22250,22250,22300,22250,1073
|
|
20240619,143200,19446275350,22250,22300,22300,22250,3937
|
|
20240619,143100,19358649350,22250,22250,22300,22250,1031
|
|
20240619,143000,19335693900,22250,22300,22300,22250,625
|
|
20240619,142900,19321778550,22250,22250,22300,22250,446
|
|
20240619,142800,19311835700,22300,22300,22300,22250,1659
|
|
20240619,142700,19274916050,22300,22300,22300,22250,733
|
|
20240619,142600,19258590500,22300,22300,22300,22250,349
|
|
20240619,142500,19250813750,22300,22250,22300,22250,719
|
|
20240619,142400,19234803700,22250,22300,22300,22250,662
|
|
20240619,142300,19220062100,22300,22300,22300,22250,574
|
|
20240619,142200,19207265200,22250,22300,22300,22250,604
|
|
20240619,142100,19193818400,22250,22250,22300,22200,5532
|
|
20240619,142000,19070738600,22200,22250,22250,22200,670
|
|
20240619,141900,19055846350,22250,22250,22300,22200,2559
|
|
20240619,141800,18998904850,22300,22300,22300,22250,925
|
|
20240619,141700,18978306500,22250,22350,22350,22250,4624
|
|
20240619,141600,18875189100,22300,22350,22350,22300,1024
|
|
20240619,141500,18852337300,22350,22300,22350,22300,1297
|
|
20240619,141400,18823406600,22300,22350,22350,22300,591
|
|
20240619,141300,18810208300,22300,22350,22350,22300,1328
|
|
20240619,141200,18780586350,22350,22350,22350,22300,511
|
|
20240619,141100,18769170100,22300,22300,22350,22300,595
|
|
20240619,141000,18755891900,22350,22350,22350,22300,637
|
|
20240619,140900,18741660950,22350,22300,22350,22300,419
|
|
20240619,140800,18732301800,22300,22350,22350,22300,440
|
|
20240619,140700,18722474800,22300,22300,22350,22300,436
|
|
20240619,140600,18712740550,22300,22350,22400,22300,3895
|
|
20240619,140500,18625674450,22350,22400,22400,22350,482
|
|
20240619,140400,18614885600,22350,22400,22400,22350,382
|
|
20240619,140300,18606334500,22350,22400,22400,22350,2202
|
|
20240619,140200,18557014400,22350,22400,22400,22350,1882
|
|
20240619,140100,18514865950,22350,22350,22400,22350,385
|
|
20240619,140000,18506249500,22350,22400,22400,22350,356
|
|
20240619,135900,18498281350,22400,22400,22400,22350,2072
|
|
20240619,135800,18451961750,22400,22400,22400,22350,1477
|
|
20240619,135700,18418926550,22400,22350,22400,22350,294
|
|
20240619,135600,18412348200,22350,22350,22400,22300,6211
|
|
20240619,135500,18273504300,22300,22300,22350,22300,721
|
|
20240619,135400,18257392650,22350,22350,22350,22300,556
|
|
20240619,135300,18244985000,22350,22350,22350,22300,417
|
|
20240619,135200,18235672900,22350,22350,22350,22300,148
|
|
20240619,135100,18232367150,22350,22350,22350,22300,533
|
|
20240619,135000,18220468400,22300,22350,22350,22300,395
|
|
20240619,134900,18211647650,22350,22300,22350,22300,554
|
|
20240619,134800,18199284450,22350,22350,22350,22300,830
|
|
20240619,134700,18180739050,22300,22300,22350,22300,559
|
|
20240619,134600,18168260650,22300,22350,22350,22300,1319
|
|
20240619,134500,18138815700,22350,22350,22350,22300,537
|
|
20240619,134400,18126827750,22350,22300,22350,22300,452
|
|
20240619,134300,18116739150,22300,22300,22350,22300,416
|
|
20240619,134200,18107447250,22300,22300,22350,22300,609
|
|
20240619,134100,18093850200,22350,22300,22350,22300,401
|
|
20240619,134000,18084898600,22300,22350,22350,22300,874
|
|
20240619,133900,18065400050,22300,22350,22350,22300,407
|
|
20240619,133800,18056313400,22350,22350,22350,22300,578
|
|
20240619,133700,18043402050,22300,22250,22350,22250,1794
|
|
20240619,133600,18003390050,22300,22300,22300,22250,983
|
|
20240619,133500,17981492350,22300,22300,22300,22250,210
|
|
20240619,133400,17976812500,22250,22250,22300,22200,1224
|
|
20240619,133300,17949576550,22250,22300,22300,22250,323
|
|
20240619,133200,17942380100,22300,22350,22350,22200,3342
|
|
20240619,133100,17868001250,22300,22300,22300,22250,1855
|
|
20240619,133000,17826677700,22300,22250,22300,22250,593
|
|
20240619,132900,17813471000,22250,22300,22300,22250,4542
|
|
20240619,132800,17712195150,22300,22300,22300,22250,564
|
|
20240619,132700,17699622050,22250,22250,22300,22250,674
|
|
20240619,132600,17684603400,22300,22300,22300,22250,603
|
|
20240619,132500,17671174850,22300,22250,22300,22250,624
|
|
20240619,132400,17657272000,22300,22250,22300,22250,481
|
|
20240619,132300,17646548300,22250,22250,22300,22250,494
|
|
20240619,132200,17635544700,22300,22250,22300,22250,358
|
|
20240619,132100,17627566200,22250,22300,22300,22250,959
|
|
20240619,132000,17606217200,22250,22250,22300,22250,519
|
|
20240619,131900,17594666850,22300,22250,22300,22250,308
|
|
20240619,131800,17587810150,22250,22300,22300,22250,2245
|
|
20240619,131700,17537854950,22250,22300,22300,22250,1372
|
|
20240619,131600,17507327900,22250,22250,22300,22250,1172
|
|
20240619,131500,17481235350,22250,22300,22300,22250,225
|
|
20240619,131400,17476226250,22300,22250,22300,22250,352
|
|
20240619,131300,17468380150,22250,22250,22300,22250,277
|
|
20240619,131200,17462214350,22250,22250,22300,22250,893
|
|
20240619,131100,17442342050,22300,22300,22300,22250,202
|
|
20240619,131000,17437840500,22250,22300,22300,22250,462
|
|
20240619,130900,17427537950,22250,22250,22350,22250,260
|
|
20240619,130800,17421741000,22300,22300,22300,22250,613
|
|
20240619,130700,17408075850,22300,22300,22300,22250,482
|
|
20240619,130600,17397327750,22300,22300,22350,22250,1607
|
|
20240619,130500,17361491750,22300,22300,22300,22250,1837
|
|
20240619,130400,17320530800,22250,22250,22300,22250,310
|
|
20240619,130300,17313627900,22250,22250,22300,22250,170
|
|
20240619,130200,17309840200,22250,22250,22300,22250,187
|
|
20240619,130100,17305675150,22250,22250,22300,22250,38
|
|
20240619,130000,17304829550,22250,22250,22300,22250,171
|
|
20240619,125900,17301020700,22250,22250,22300,22250,273
|
|
20240619,125800,17294946250,22300,22250,22300,22250,772
|
|
20240619,125700,17277744100,22250,22300,22300,22250,560
|
|
20240619,125600,17265280250,22300,22300,22350,22250,433
|
|
20240619,125500,17255625150,22300,22300,22350,22300,385
|
|
20240619,125400,17247035800,22300,22300,22350,22300,605
|
|
20240619,125300,17233544250,22350,22300,22350,22300,170
|
|
20240619,125200,17229749450,22300,22300,22300,22300,716
|
|
20240619,125100,17213782650,22300,22350,22350,22250,9694
|
|
20240619,125000,16997604750,22350,22300,22350,22300,512
|
|
20240619,124900,16986175550,22300,22300,22350,22300,1090
|
|
20240619,124800,16961865900,22300,22300,22350,22300,891
|
|
20240619,124700,16941968950,22350,22300,22350,22300,171
|
|
20240619,124600,16938152400,22300,22300,22350,22300,432
|
|
20240619,124500,16928515000,22300,22300,22350,22300,177
|
|
20240619,124400,16924567800,22300,22350,22350,22300,122
|
|
20240619,124300,16921844750,22350,22300,22350,22250,2079
|
|
20240619,124200,16875482650,22300,22300,22350,22300,202
|
|
20240619,124100,16870974450,22300,22300,22350,22300,411
|
|
20240619,124000,16861807400,22300,22300,22350,22300,1341
|
|
20240619,123900,16831900500,22300,22300,22350,22300,439
|
|
20240619,123800,16822109050,22300,22300,22350,22300,242
|
|
20240619,123700,16816709850,22300,22300,22350,22250,16485
|
|
20240619,123600,16449092550,22250,22300,22300,22250,2439
|
|
20240619,123500,16394822800,22300,22350,22350,22250,1805
|
|
20240619,123400,16354585350,22300,22300,22350,22250,388
|
|
20240619,123300,16345932350,22300,22300,22350,22300,1182
|
|
20240619,123200,16319559000,22300,22300,22350,22300,4648
|
|
20240619,123100,16215905900,22300,22400,22400,22300,7868
|
|
20240619,123000,16040186700,22350,22400,22400,22350,389
|
|
20240619,122900,16031492350,22350,22350,22400,22350,803
|
|
20240619,122800,16013538900,22400,22450,22450,22350,23355
|
|
20240619,122700,15489378000,22500,22450,22500,22450,359
|
|
20240619,122600,15481306100,22500,22450,22500,22450,327
|
|
20240619,122500,15473956600,22450,22500,22500,22450,810
|
|
20240619,122400,15455753400,22450,22500,22500,22450,1269
|
|
20240619,122300,15427208250,22450,22500,22500,22450,587
|
|
20240619,122200,15414009800,22500,22500,22500,22450,1109
|
|
20240619,122100,15389062250,22450,22500,22500,22450,574
|
|
20240619,122000,15376156100,22500,22450,22500,22450,511
|
|
20240619,121900,15364665800,22450,22500,22500,22450,704
|
|
20240619,121800,15348831250,22500,22450,22500,22450,3916
|
|
20240619,121700,15260728650,22450,22500,22500,22450,1193
|
|
20240619,121600,15233892350,22450,22450,22500,22450,2974
|
|
20240619,121500,15166982800,22500,22450,22500,22450,479
|
|
20240619,121400,15156212950,22450,22450,22500,22450,491
|
|
20240619,121300,15145173700,22450,22450,22500,22450,576
|
|
20240619,121200,15132219900,22450,22450,22500,22450,645
|
|
20240619,121100,15117715100,22450,22450,22500,22450,447
|
|
20240619,121000,15107667350,22500,22450,22500,22450,350
|
|
20240619,120900,15099797450,22450,22500,22500,22450,669
|
|
20240619,120800,15084753000,22500,22500,22500,22450,594
|
|
20240619,120700,15071398100,22500,22500,22550,22450,5602
|
|
20240619,120600,14945330150,22500,22450,22550,22450,16023
|
|
20240619,120500,14584967900,22450,22500,22500,22450,2122
|
|
20240619,120400,14537237100,22450,22450,22500,22450,662
|
|
20240619,120300,14522359450,22500,22450,22500,22450,613
|
|
20240619,120200,14508583350,22450,22450,22500,22450,629
|
|
20240619,120100,14494452650,22500,22500,22500,22450,583
|
|
20240619,120000,14481353000,22500,22450,22500,22450,549
|
|
20240619,115900,14469020650,22450,22500,22500,22450,292
|
|
20240619,115800,14462456250,22500,22450,22500,22450,337
|
|
20240619,115700,14454884150,22450,22450,22500,22450,305
|
|
20240619,115600,14448029500,22450,22450,22500,22450,283
|
|
20240619,115500,14441669750,22500,22450,22500,22450,437
|
|
20240619,115400,14431854500,22450,22500,22500,22450,177
|
|
20240619,115300,14427878550,22450,22450,22500,22450,200
|
|
20240619,115200,14423386050,22450,22450,22500,22450,175
|
|
20240619,115100,14419456050,22500,22500,22500,22450,271
|
|
20240619,115000,14413364400,22450,22450,22500,22450,674
|
|
20240619,114900,14398231800,22500,22450,22500,22450,208
|
|
20240619,114800,14393559650,22450,22450,22500,22450,238
|
|
20240619,114700,14388212750,22450,22450,22500,22400,2927
|
|
20240619,114600,14322498400,22450,22450,22500,22450,209
|
|
20240619,114500,14317803800,22450,22400,22500,22400,5920
|
|
20240619,114400,14184900000,22450,22450,22450,22400,1332
|
|
20240619,114300,14155021150,22400,22450,22450,22400,370
|
|
20240619,114200,14146721750,22400,22450,22450,22400,3228
|
|
20240619,114100,14074411950,22450,22450,22500,22400,2030
|
|
20240619,114000,14028841450,22500,22500,22500,22400,2223
|
|
20240619,113900,13978890350,22450,22450,22500,22450,10384
|
|
20240619,113800,13745718550,22500,22550,22600,22450,15141
|
|
20240619,113700,13404896300,22550,22450,22600,22450,36435
|
|
20240619,113600,12583972450,22450,22450,22500,22450,688
|
|
20240619,113500,12568508600,22500,22450,22500,22450,845
|
|
20240619,113400,12549519550,22450,22500,22500,22450,883
|
|
20240619,113300,12529677100,22500,22500,22500,22450,484
|
|
20240619,113200,12518797750,22500,22450,22500,22450,443
|
|
20240619,113100,12508844750,22500,22500,22500,22450,878
|
|
20240619,113000,12489120350,22500,22450,22500,22450,1720
|
|
20240619,112900,12450438750,22450,22450,22500,22450,1316
|
|
20240619,112800,12420850700,22500,22450,22500,22450,624
|
|
20240619,112700,12406819350,22500,22500,22500,22450,1142
|
|
20240619,112600,12381129500,22500,22450,22500,22450,931
|
|
20240619,112500,12360195600,22500,22450,22500,22450,173
|
|
20240619,112400,12356309450,22500,22450,22500,22450,694
|
|
20240619,112300,12340723900,22500,22450,22500,22450,750
|
|
20240619,112200,12323875800,22450,22450,22500,22450,1768
|
|
20240619,112100,12284169650,22450,22500,22500,22450,388
|
|
20240619,112000,12275445350,22500,22450,22500,22450,316
|
|
20240619,111900,12268341050,22500,22500,22500,22450,533
|
|
20240619,111800,12256364600,22450,22450,22500,22450,407
|
|
20240619,111700,12247220850,22500,22450,22500,22450,632
|
|
20240619,111600,12233020200,22450,22450,22500,22450,2742
|
|
20240619,111500,12171439250,22450,22450,22450,22400,1147
|
|
20240619,111400,12145689700,22400,22400,22500,22400,1878
|
|
20240619,111300,12103539900,22450,22450,22500,22450,3175
|
|
20240619,111200,12032234500,22500,22450,22500,22400,3622
|
|
20240619,111100,11950904750,22500,22500,22500,22450,21270
|
|
20240619,111000,11473129500,22500,22450,22500,22450,385
|
|
20240619,110900,11464470400,22500,22450,22500,22450,1029
|
|
20240619,110800,11441348800,22500,22500,22500,22450,284
|
|
20240619,110700,11434959600,22450,22450,22500,22450,401
|
|
20240619,110600,11425953750,22500,22500,22500,22450,696
|
|
20240619,110500,11410295600,22500,22500,22500,22450,529
|
|
20240619,110400,11398395050,22500,22500,22550,22450,1339
|
|
20240619,110300,11368252950,22500,22550,22550,22450,1255
|
|
20240619,110200,11340005400,22550,22500,22550,22500,1039
|
|
20240619,110100,11316615250,22500,22500,22550,22450,6744
|
|
20240619,110000,11164826150,22550,22550,22600,22500,1381
|
|
20240619,105900,11133655450,22550,22500,22600,22500,13544
|
|
20240619,105800,10828474750,22450,22450,22500,22450,1482
|
|
20240619,105700,10795164450,22450,22450,22500,22450,2194
|
|
20240619,105600,10745805450,22500,22500,22500,22450,715
|
|
20240619,105500,10729718950,22500,22450,22500,22450,5672
|
|
20240619,105400,10602334400,22500,22500,22550,22500,6257
|
|
20240619,105300,10461516300,22450,22450,22500,22450,3156
|
|
20240619,105200,10390630850,22450,22450,22500,22450,4137
|
|
20240619,105100,10297734550,22450,22500,22500,22450,9277
|
|
20240619,105000,10089188850,22500,22400,22500,22400,19635
|
|
20240619,104900,9648095700,22450,22400,22450,22350,12427
|
|
20240619,104800,9369666650,22350,22350,22400,22300,3072
|
|
20240619,104700,9300935850,22350,22350,22400,22350,9897
|
|
20240619,104600,9079580850,22300,22300,22350,22250,9224
|
|
20240619,104500,8873708000,22300,22300,22350,22250,2796
|
|
20240619,104400,8811413600,22300,22250,22350,22250,12627
|
|
20240619,104300,8529974550,22250,22250,22250,22200,854
|
|
20240619,104200,8511005500,22250,22200,22250,22150,1388
|
|
20240619,104100,8480165250,22200,22250,22250,22200,230
|
|
20240619,104000,8475050400,22150,22150,22250,22150,962
|
|
20240619,103900,8453675100,22250,22200,22250,22150,1142
|
|
20240619,103800,8428308950,22200,22200,22250,22200,979
|
|
20240619,103700,8406562550,22200,22250,22250,22200,574
|
|
20240619,103600,8393811500,22200,22200,22300,22200,9041
|
|
20240619,103500,8192832150,22150,22150,22200,22150,788
|
|
20240619,103400,8175369300,22150,22200,22200,22150,932
|
|
20240619,103300,8154703400,22150,22150,22200,22150,499
|
|
20240619,103200,8143642000,22150,22200,22200,22150,680
|
|
20240619,103100,8128572400,22200,22100,22200,22100,4762
|
|
20240619,103000,8023061850,22150,22100,22200,22100,1295
|
|
20240619,102900,7994386650,22200,22150,22200,22100,2193
|
|
20240619,102800,7945816100,22150,22150,22200,22150,739
|
|
20240619,102700,7929432500,22150,22200,22250,22150,1294
|
|
20240619,102600,7900725450,22200,22200,22250,22150,2968
|
|
20240619,102500,7834812500,22200,22150,22250,22150,5718
|
|
20240619,102400,7707847350,22200,22100,22200,22100,8726
|
|
20240619,102300,7514774200,22100,22100,22100,22050,1940
|
|
20240619,102200,7471917150,22050,22050,22100,22050,947
|
|
20240619,102100,7451025900,22100,22050,22100,22050,2070
|
|
20240619,102000,7405302900,22100,22050,22100,22050,397
|
|
20240619,101900,7396544250,22100,22050,22100,22050,237
|
|
20240619,101800,7391308500,22050,22050,22100,22050,155
|
|
20240619,101700,7387885650,22050,22000,22100,22000,100
|
|
20240619,101600,7385678050,22050,22050,22100,22050,1018
|
|
20240619,101500,7363221150,22050,22050,22100,22050,936
|
|
20240619,101400,7342575350,22000,22100,22100,22000,390
|
|
20240619,101300,7333974750,22050,22000,22050,22000,858
|
|
20240619,101200,7315059100,22000,22000,22050,22000,1527
|
|
20240619,101100,7281398700,22050,22050,22100,22050,7739
|
|
20240619,101000,7110732700,22050,22050,22100,22050,195
|
|
20240619,100900,7106428900,22050,22050,22050,22050,1665
|
|
20240619,100800,7069715650,22050,22050,22100,22050,4139
|
|
20240619,100700,6978447950,22050,22100,22100,22050,534
|
|
20240619,100600,6966659250,22100,22100,22100,22050,3809
|
|
20240619,100500,6882480400,22050,22100,22100,22050,1290
|
|
20240619,100400,6854007700,22100,22100,22100,22050,158
|
|
20240619,100300,6850520700,22100,22100,22100,22100,142
|
|
20240619,100200,6847382500,22100,22050,22100,22050,43
|
|
20240619,100100,6846434250,22100,22050,22100,22050,1990
|
|
20240619,100000,6802551800,22050,22150,22150,22050,6437
|
|
20240619,095900,6660365150,22100,22100,22150,22100,379
|
|
20240619,095800,6651976100,22150,22150,22150,22100,44
|
|
20240619,095700,6651002050,22150,22100,22150,22100,439
|
|
20240619,095600,6641292800,22100,22150,22200,22100,3781
|
|
20240619,095500,6557523150,22200,22200,22200,22150,1948
|
|
20240619,095400,6514347700,22200,22200,22200,22150,1184
|
|
20240619,095300,6488066700,22150,22200,22200,22150,189
|
|
20240619,095200,6483879100,22150,22150,22200,22100,3458
|
|
20240619,095100,6407280950,22100,22100,22150,22100,2669
|
|
20240619,095000,6348202800,22150,22200,22200,22100,5718
|
|
20240619,094900,6221544750,22200,22200,22250,22200,8563
|
|
20240619,094800,6031429350,22200,22250,22250,22200,4189
|
|
20240619,094700,5938425600,22250,22250,22250,22200,606
|
|
20240619,094600,5924947400,22200,22250,22300,22200,2294
|
|
20240619,094500,5873918300,22250,22350,22350,22200,14448
|
|
20240619,094400,5552082400,22300,22300,22350,22300,2362
|
|
20240619,094300,5499398600,22350,22350,22350,22300,2736
|
|
20240619,094200,5438370200,22350,22300,22400,22300,2784
|
|
20240619,094100,5376147300,22350,22350,22400,22300,7178
|
|
20240619,094000,5215710200,22350,22400,22400,22350,2331
|
|
20240619,093900,5163504600,22400,22400,22400,22350,2498
|
|
20240619,093800,5107549800,22400,22350,22400,22350,3379
|
|
20240619,093700,5032005300,22350,22350,22400,22300,16968
|
|
20240619,093600,4652597050,22350,22350,22350,22300,427
|
|
20240619,093500,4643057950,22350,22300,22350,22300,3312
|
|
20240619,093400,4569170600,22300,22300,22350,22300,6382
|
|
20240619,093300,4426832150,22350,22300,22350,22250,6497
|
|
20240619,093200,4281895050,22300,22300,22350,22250,8816
|
|
20240619,093100,4085265500,22300,22300,22350,22250,5359
|
|
20240619,093000,3965727150,22350,22300,22350,22250,6064
|
|
20240619,092900,3830451950,22300,22300,22300,22250,1559
|
|
20240619,092800,3795686350,22300,22250,22350,22250,2068
|
|
20240619,092700,3749552700,22250,22250,22350,22200,11807
|
|
20240619,092600,3486397150,22250,22300,22300,22250,8062
|
|
20240619,092500,3306981300,22300,22200,22300,22200,7739
|
|
20240619,092400,3134799700,22250,22200,22250,22200,1355
|
|
20240619,092300,3104696350,22200,22200,22250,22200,3617
|
|
20240619,092200,3024372550,22200,22200,22250,22200,3320
|
|
20240619,092100,2950641400,22200,22200,22250,22150,5316
|
|
20240619,092000,2832600100,22200,22250,22250,22150,8694
|
|
20240619,091900,2639534400,22250,22100,22300,22100,15932
|
|
20240619,091800,2285644050,22150,22100,22150,22100,3523
|
|
20240619,091700,2207699150,22100,22050,22100,22050,2260
|
|
20240619,091600,2157808700,22100,22050,22100,22000,4426
|
|
20240619,091500,2060251000,22050,21950,22050,21950,3665
|
|
20240619,091400,1979596800,21950,21900,22000,21850,27764
|
|
20240619,091300,1371896250,21850,21850,21900,21850,376
|
|
20240619,091200,1363668450,21850,21900,21900,21850,548
|
|
20240619,091100,1351691000,21850,21850,21900,21800,2386
|
|
20240619,091000,1299555850,21850,21850,21950,21850,5083
|
|
20240619,090900,1188290700,21850,21850,21900,21850,1280
|
|
20240619,090800,1160302750,21900,21850,21900,21850,1307
|
|
20240619,090700,1131738700,21850,21900,21900,21850,1314
|
|
20240619,090600,1103002700,21850,21850,21900,21850,1732
|
|
20240619,090500,1065156400,21900,21850,21900,21850,1043
|
|
20240619,090400,1042351800,21850,21950,21950,21850,1756
|
|
20240619,090300,1003930250,21950,21950,22000,21900,13180
|
|
20240619,090200,714626050,21900,21900,21900,21800,6900
|
|
20240619,090100,563938950,21850,21950,22000,21850,8552
|
|
20240619,090000,376432000,21950,21950,22000,21950,17146
|