587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184400,744028850,27300,27300,27300,27300,675
|
|
20240618,184300,744028850,27300,27300,27300,27300,0
|
|
20240618,184200,744028850,27300,27300,27300,27300,0
|
|
20240618,184100,744028850,27300,27300,27300,27300,0
|
|
20240618,184000,744028850,27300,27300,27300,27300,0
|
|
20240618,183900,744028850,27300,27300,27300,27300,0
|
|
20240618,183800,744028850,27300,27300,27300,27300,0
|
|
20240618,183700,744028850,27300,27300,27300,27300,0
|
|
20240618,183600,744028850,27300,27300,27300,27300,0
|
|
20240618,183500,744028850,27300,27300,27300,27300,0
|
|
20240618,183400,744028850,27300,27300,27300,27300,0
|
|
20240618,183300,744028850,27300,27300,27300,27300,0
|
|
20240618,183200,744028850,27300,27300,27300,27300,0
|
|
20240618,183100,744028850,27300,27300,27300,27300,0
|
|
20240618,183000,744028850,27300,27300,27300,27300,0
|
|
20240618,182900,744028850,27300,27300,27300,27300,0
|
|
20240618,182800,744028850,27300,27300,27300,27300,0
|
|
20240618,182700,744028850,27300,27300,27300,27300,0
|
|
20240618,182600,744028850,27300,27300,27300,27300,0
|
|
20240618,182500,744028850,27300,27300,27300,27300,0
|
|
20240618,182400,744028850,27300,27300,27300,27300,0
|
|
20240618,182300,744028850,27300,27300,27300,27300,0
|
|
20240618,182200,744028850,27300,27300,27300,27300,0
|
|
20240618,182100,744028850,27300,27300,27300,27300,0
|
|
20240618,182000,744028850,27300,27300,27300,27300,0
|
|
20240618,181900,744028850,27300,27300,27300,27300,0
|
|
20240618,181800,744028850,27300,27300,27300,27300,0
|
|
20240618,181700,744028850,27300,27300,27300,27300,0
|
|
20240618,181600,744028850,27300,27300,27300,27300,0
|
|
20240618,181500,744028850,27300,27300,27300,27300,0
|
|
20240618,181400,744028850,27300,27300,27300,27300,675
|
|
20240618,181300,744028850,27300,27300,27300,27300,0
|
|
20240618,181200,744028850,27300,27300,27300,27300,0
|
|
20240618,181100,744028850,27300,27300,27300,27300,0
|
|
20240618,181000,744028850,27300,27300,27300,27300,0
|
|
20240618,180900,744028850,27300,27300,27300,27300,0
|
|
20240618,180800,744028850,27300,27300,27300,27300,0
|
|
20240618,180700,744028850,27300,27300,27300,27300,0
|
|
20240618,180600,744028850,27300,27300,27300,27300,0
|
|
20240618,180500,744028850,27300,27300,27300,27300,0
|
|
20240618,180400,744028850,27300,27300,27300,27300,0
|
|
20240618,180300,744028850,27300,27300,27300,27300,0
|
|
20240618,180200,744028850,27300,27300,27300,27300,0
|
|
20240618,180100,744028850,27300,27300,27300,27300,0
|
|
20240618,180000,744028850,27300,27300,27300,27300,0
|
|
20240618,175900,744028850,27300,27300,27300,27300,0
|
|
20240618,175800,744028850,27300,27300,27300,27300,0
|
|
20240618,175700,744028850,27300,27300,27300,27300,0
|
|
20240618,175600,744028850,27300,27300,27300,27300,0
|
|
20240618,175500,744028850,27300,27300,27300,27300,0
|
|
20240618,175400,744028850,27300,27300,27300,27300,0
|
|
20240618,175300,744028850,27300,27300,27300,27300,0
|
|
20240618,175200,744028850,27300,27300,27300,27300,0
|
|
20240618,175100,744028850,27300,27300,27300,27300,0
|
|
20240618,175000,744028850,27300,27300,27300,27300,0
|
|
20240618,174900,744028850,27300,27300,27300,27300,0
|
|
20240618,174800,744028850,27300,27300,27300,27300,0
|
|
20240618,174700,744028850,27300,27300,27300,27300,0
|
|
20240618,174600,744028850,27300,27300,27300,27300,0
|
|
20240618,174500,744028850,27300,27300,27300,27300,0
|
|
20240618,174400,744028850,27300,27300,27300,27300,675
|
|
20240618,174300,744028850,27300,27300,27300,27300,0
|
|
20240618,174200,744028850,27300,27300,27300,27300,0
|
|
20240618,174100,744028850,27300,27300,27300,27300,0
|
|
20240618,174000,744028850,27300,27300,27300,27300,0
|
|
20240618,173900,744028850,27300,27300,27300,27300,0
|
|
20240618,173800,744028850,27300,27300,27300,27300,0
|
|
20240618,173700,744028850,27300,27300,27300,27300,0
|
|
20240618,173600,744028850,27300,27300,27300,27300,0
|
|
20240618,173500,744028850,27300,27300,27300,27300,0
|
|
20240618,173400,744028850,27300,27300,27300,27300,0
|
|
20240618,173300,744028850,27300,27300,27300,27300,0
|
|
20240618,173200,744028850,27300,27300,27300,27300,0
|
|
20240618,173100,744028850,27300,27300,27300,27300,0
|
|
20240618,173000,744028850,27300,27300,27300,27300,0
|
|
20240618,172900,744028850,27300,27300,27300,27300,0
|
|
20240618,172800,744028850,27300,27300,27300,27300,0
|
|
20240618,172700,744028850,27300,27300,27300,27300,0
|
|
20240618,172600,744028850,27300,27300,27300,27300,0
|
|
20240618,172500,744028850,27300,27300,27300,27300,0
|
|
20240618,172400,744028850,27300,27300,27300,27300,0
|
|
20240618,172300,744028850,27300,27300,27300,27300,0
|
|
20240618,172200,744028850,27300,27300,27300,27300,0
|
|
20240618,172100,744028850,27300,27300,27300,27300,0
|
|
20240618,172000,744028850,27300,27300,27300,27300,0
|
|
20240618,171900,744028850,27300,27300,27300,27300,0
|
|
20240618,171800,744028850,27300,27300,27300,27300,0
|
|
20240618,171700,744028850,27300,27300,27300,27300,0
|
|
20240618,171600,744028850,27300,27300,27300,27300,0
|
|
20240618,171500,744028850,27300,27300,27300,27300,0
|
|
20240618,171400,744028850,27300,27300,27300,27300,675
|
|
20240618,171300,744028850,27300,27300,27300,27300,0
|
|
20240618,171200,744028850,27300,27300,27300,27300,0
|
|
20240618,171100,744028850,27300,27300,27300,27300,0
|
|
20240618,171000,744028850,27300,27300,27300,27300,0
|
|
20240618,170900,744028850,27300,27300,27300,27300,0
|
|
20240618,170800,744028850,27300,27300,27300,27300,0
|
|
20240618,170700,744028850,27300,27300,27300,27300,0
|
|
20240618,170600,744028850,27300,27300,27300,27300,0
|
|
20240618,170500,744028850,27300,27300,27300,27300,0
|
|
20240618,170400,744028850,27300,27300,27300,27300,0
|
|
20240618,170300,744028850,27300,27300,27300,27300,0
|
|
20240618,170200,744028850,27300,27300,27300,27300,0
|
|
20240618,170100,744028850,27300,27300,27300,27300,0
|
|
20240618,170000,744028850,27300,27300,27300,27300,0
|
|
20240618,165900,744028850,27300,27300,27300,27300,0
|
|
20240618,165800,744028850,27300,27300,27300,27300,0
|
|
20240618,165700,744028850,27300,27300,27300,27300,0
|
|
20240618,165600,744028850,27300,27300,27300,27300,0
|
|
20240618,165500,744028850,27300,27300,27300,27300,0
|
|
20240618,165400,744028850,27300,27300,27300,27300,0
|
|
20240618,165300,744028850,27300,27300,27300,27300,0
|
|
20240618,165200,744028850,27300,27300,27300,27300,0
|
|
20240618,165100,744028850,27300,27300,27300,27300,0
|
|
20240618,165000,744028850,27300,27300,27300,27300,0
|
|
20240618,164900,744028850,27300,27300,27300,27300,0
|
|
20240618,164800,744028850,27300,27300,27300,27300,0
|
|
20240618,164700,744028850,27300,27300,27300,27300,0
|
|
20240618,164600,744028850,27300,27300,27300,27300,0
|
|
20240618,164500,744028850,27300,27300,27300,27300,0
|
|
20240618,164400,744028850,27300,27300,27300,27300,675
|
|
20240618,164300,744028850,27300,27300,27300,27300,0
|
|
20240618,164200,744028850,27300,27300,27300,27300,0
|
|
20240618,164100,744028850,27300,27300,27300,27300,0
|
|
20240618,164000,744028850,27300,27300,27300,27300,0
|
|
20240618,163900,744028850,27300,27300,27300,27300,0
|
|
20240618,163800,744028850,27300,27300,27300,27300,0
|
|
20240618,163700,744028850,27300,27300,27300,27300,0
|
|
20240618,163600,744028850,27300,27300,27300,27300,0
|
|
20240618,163500,744028850,27300,27300,27300,27300,0
|
|
20240618,163400,744028850,27300,27300,27300,27300,0
|
|
20240618,163300,744028850,27300,27300,27300,27300,0
|
|
20240618,163200,744028850,27300,27300,27300,27300,0
|
|
20240618,163100,744028850,27300,27300,27300,27300,0
|
|
20240618,163000,744028850,27300,27300,27300,27300,0
|
|
20240618,162900,744028850,27300,27300,27300,27300,0
|
|
20240618,162800,744028850,27300,27300,27300,27300,0
|
|
20240618,162700,744028850,27300,27300,27300,27300,0
|
|
20240618,162600,744028850,27300,27300,27300,27300,0
|
|
20240618,162500,744028850,27300,27300,27300,27300,0
|
|
20240618,162400,744028850,27300,27300,27300,27300,0
|
|
20240618,162300,744028850,27300,27300,27300,27300,0
|
|
20240618,162200,744028850,27300,27300,27300,27300,0
|
|
20240618,162100,744028850,27300,27300,27300,27300,0
|
|
20240618,162000,744028850,27300,27300,27300,27300,0
|
|
20240618,161900,744028850,27300,27300,27300,27300,0
|
|
20240618,161800,744028850,27300,27300,27300,27300,0
|
|
20240618,161700,744028850,27300,27300,27300,27300,0
|
|
20240618,161600,744028850,27300,27300,27300,27300,0
|
|
20240618,161500,744028850,27300,27300,27300,27300,0
|
|
20240618,161400,744028850,27300,27300,27300,27300,675
|
|
20240618,161300,744028850,27300,27300,27300,27300,0
|
|
20240618,161200,744028850,27300,27300,27300,27300,0
|
|
20240618,161100,744028850,27300,27300,27300,27300,0
|
|
20240618,161000,744028850,27300,27300,27300,27300,0
|
|
20240618,160900,744028850,27300,27300,27300,27300,0
|
|
20240618,160800,744028850,27300,27300,27300,27300,0
|
|
20240618,160700,744028850,27300,27300,27300,27300,0
|
|
20240618,160600,744028850,27300,27300,27300,27300,0
|
|
20240618,160500,744028850,27300,27300,27300,27300,0
|
|
20240618,160400,744028850,27300,27300,27300,27300,0
|
|
20240618,160300,744028850,27300,27300,27300,27300,0
|
|
20240618,160200,744028850,27300,27300,27300,27300,0
|
|
20240618,160100,744028850,27300,27300,27300,27300,0
|
|
20240618,160000,744028850,27300,27300,27300,27300,0
|
|
20240618,155900,744028850,27300,27300,27300,27300,0
|
|
20240618,155800,744028850,27300,27300,27300,27300,0
|
|
20240618,155700,744028850,27300,27300,27300,27300,0
|
|
20240618,155600,744028850,27300,27300,27300,27300,0
|
|
20240618,155500,744028850,27300,27300,27300,27300,0
|
|
20240618,155400,744028850,27300,27300,27300,27300,0
|
|
20240618,155300,744028850,27300,27300,27300,27300,0
|
|
20240618,155200,744028850,27300,27300,27300,27300,0
|
|
20240618,155100,744028850,27300,27300,27300,27300,0
|
|
20240618,155000,744028850,27300,27300,27300,27300,0
|
|
20240618,154900,744028850,27300,27300,27300,27300,0
|
|
20240618,154800,744028850,27300,27300,27300,27300,0
|
|
20240618,154700,744028850,27300,27300,27300,27300,0
|
|
20240618,154600,744028850,27300,27300,27300,27300,0
|
|
20240618,154500,744028850,27300,27300,27300,27300,0
|
|
20240618,154400,744028850,27300,27300,27300,27300,675
|
|
20240618,154300,744028850,27300,27300,27300,27300,0
|
|
20240618,154200,744028850,27300,27300,27300,27300,0
|
|
20240618,154100,744028850,27300,27300,27300,27300,0
|
|
20240618,154000,744028850,27300,27300,27300,27300,0
|
|
20240618,153900,744028850,27300,27300,27300,27300,0
|
|
20240618,153800,744028850,27300,27300,27300,27300,0
|
|
20240618,153700,744028850,27300,27300,27300,27300,0
|
|
20240618,153600,744028850,27300,27300,27300,27300,0
|
|
20240618,153500,744028850,27300,27300,27300,27300,0
|
|
20240618,153400,744028850,27300,27300,27300,27300,0
|
|
20240618,153300,744028850,27300,27300,27300,27300,0
|
|
20240618,153200,744028850,27300,27300,27300,27300,0
|
|
20240618,153100,744028850,27300,27300,27300,27300,0
|
|
20240618,153000,744028850,27300,27300,27300,27300,675
|
|
20240618,152900,725601350,27300,27300,27300,27300,0
|
|
20240618,152800,725601350,27300,27300,27300,27300,0
|
|
20240618,152700,725601350,27300,27300,27300,27300,0
|
|
20240618,152600,725601350,27300,27300,27300,27300,0
|
|
20240618,152500,725601350,27300,27300,27300,27300,0
|
|
20240618,152400,725601350,27300,27300,27300,27300,0
|
|
20240618,152300,725601350,27300,27300,27300,27300,0
|
|
20240618,152200,725601350,27300,27300,27300,27300,0
|
|
20240618,152100,725601350,27300,27300,27300,27300,0
|
|
20240618,152000,725601350,27300,27300,27300,27300,0
|
|
20240618,151900,725601350,27300,27200,27300,27200,32
|
|
20240618,151800,724729250,27250,27250,27250,27250,8
|
|
20240618,151700,724511250,27250,27250,27250,27150,243
|
|
20240618,151600,717910150,27250,27200,27250,27200,33
|
|
20240618,151500,717012300,27200,27250,27250,27200,26
|
|
20240618,151400,716303850,27250,27250,27250,27200,28
|
|
20240618,151300,715540900,27200,27200,27250,27200,8
|
|
20240618,151200,715323000,27200,27200,27200,27200,24
|
|
20240618,151100,714670200,27250,27200,27250,27200,184
|
|
20240618,151000,709662650,27200,27100,27200,27100,1025
|
|
20240618,150900,681883700,27100,27150,27150,27100,15
|
|
20240618,150800,681476500,27150,27150,27150,27100,28
|
|
20240618,150700,680716350,27150,27100,27150,27100,32
|
|
20240618,150600,679848600,27100,27150,27150,27100,37
|
|
20240618,150500,678845050,27150,27150,27150,27100,26
|
|
20240618,150400,678139250,27150,27200,27200,27100,421
|
|
20240618,150300,666709100,27200,27250,27250,27200,29
|
|
20240618,150200,665919200,27250,27200,27250,27200,38
|
|
20240618,150100,664885450,27200,27250,27250,27200,305
|
|
20240618,150000,656589300,27200,27200,27250,27200,86
|
|
20240618,145900,654249500,27250,27250,27250,27200,22
|
|
20240618,145800,653650150,27250,27200,27250,27200,42
|
|
20240618,145700,652505700,27250,27250,27250,27200,452
|
|
20240618,145600,640191200,27300,27300,27300,27300,36
|
|
20240618,145500,639208400,27300,27300,27300,27250,36
|
|
20240618,145400,638225650,27300,27300,27300,27300,318
|
|
20240618,145300,629544250,27300,27300,27350,27250,541
|
|
20240618,145200,614779350,27300,27250,27300,27250,33
|
|
20240618,145100,613878500,27300,27300,27300,27300,178
|
|
20240618,145000,609019100,27300,27300,27300,27250,12
|
|
20240618,144900,608691550,27300,27250,27300,27200,166
|
|
20240618,144800,604167350,27200,27250,27250,27200,37
|
|
20240618,144700,603159250,27250,27200,27250,27200,152
|
|
20240618,144600,599019900,27250,27250,27250,27250,27
|
|
20240618,144500,598284150,27200,27250,27250,27200,19
|
|
20240618,144400,597766450,27250,27250,27250,27200,15
|
|
20240618,144300,597357750,27200,27200,27250,27200,143
|
|
20240618,144200,593466950,27200,27150,27250,27150,116
|
|
20240618,144100,590311100,27200,27200,27200,27200,202
|
|
20240618,144000,584816700,27150,27200,27200,27150,25
|
|
20240618,143900,584136750,27150,27200,27200,27150,30
|
|
20240618,143800,583321600,27200,27150,27200,27150,16
|
|
20240618,143700,582886500,27200,27200,27200,27150,106
|
|
20240618,143600,580007300,27200,27200,27250,27200,51
|
|
20240618,143500,578618950,27200,27250,27250,27200,78
|
|
20240618,143400,576496100,27250,27250,27250,27200,15
|
|
20240618,143300,576087400,27250,27200,27250,27200,42
|
|
20240618,143200,574944350,27250,27150,27250,27150,587
|
|
20240618,143100,558976850,27200,27200,27200,27200,58
|
|
20240618,143000,557399250,27200,27200,27200,27150,44
|
|
20240618,142900,556202500,27200,27200,27200,27150,27
|
|
20240618,142800,555468150,27200,27200,27200,27150,115
|
|
20240618,142700,552340250,27200,27150,27200,27150,521
|
|
20240618,142600,538169100,27150,27200,27200,27150,33
|
|
20240618,142500,537272000,27150,27200,27200,27150,27
|
|
20240618,142400,536537650,27150,27200,27200,27150,117
|
|
20240618,142300,533355350,27200,27200,27200,27150,37
|
|
20240618,142200,532349000,27200,27150,27200,27150,13
|
|
20240618,142100,531995450,27200,27250,27250,27150,261
|
|
20240618,142000,524906150,27200,27200,27200,27150,377
|
|
20240618,141900,514651800,27200,27150,27200,27100,207
|
|
20240618,141800,509031750,27100,27150,27150,27100,29
|
|
20240618,141700,508244650,27150,27100,27150,27100,28
|
|
20240618,141600,507485000,27150,27150,27150,27150,26
|
|
20240618,141500,506779100,27150,27200,27200,27150,60
|
|
20240618,141400,505148750,27200,27200,27200,27150,11
|
|
20240618,141300,504849600,27150,27150,27200,27100,779
|
|
20240618,141200,483724600,27200,27200,27200,27200,26
|
|
20240618,141100,483017400,27150,27200,27200,27150,13
|
|
20240618,141000,482663850,27200,27200,27200,27150,16
|
|
20240618,140900,482228700,27200,27200,27200,27150,78
|
|
20240618,140800,480107200,27200,27200,27200,27150,229
|
|
20240618,140700,473879100,27150,27200,27200,27150,77
|
|
20240618,140600,471786450,27150,27200,27200,27150,18
|
|
20240618,140500,471296900,27200,27200,27200,27150,12
|
|
20240618,140400,470970550,27200,27150,27200,27150,33
|
|
20240618,140300,470073450,27150,27150,27150,27100,39
|
|
20240618,140200,469014650,27150,27150,27150,27150,28
|
|
20240618,140100,468254450,27100,27150,27150,27100,126
|
|
20240618,140000,464833600,27150,27200,27200,27150,80
|
|
20240618,135900,462661000,27200,27150,27200,27150,25
|
|
20240618,135800,461981050,27200,27200,27200,27150,30
|
|
20240618,135700,461165100,27150,27200,27200,27150,26
|
|
20240618,135600,460458000,27150,27150,27200,27150,34
|
|
20240618,135500,459534000,27200,27200,27200,27150,28
|
|
20240618,135400,458772450,27150,27150,27200,27150,39
|
|
20240618,135300,457712950,27150,27150,27150,27150,22
|
|
20240618,135200,457115650,27150,27150,27200,27150,44
|
|
20240618,135100,455920150,27150,27150,27200,27150,73
|
|
20240618,135000,453936950,27150,27150,27200,27150,46
|
|
20240618,134900,452687100,27150,27200,27200,27150,31
|
|
20240618,134800,451844750,27200,27100,27200,27050,298
|
|
20240618,134700,443754500,27100,27150,27150,27000,525
|
|
20240618,134600,429566850,27100,27150,27150,27000,571
|
|
20240618,134500,414111650,27100,27150,27150,27100,16
|
|
20240618,134400,413677300,27150,27150,27150,27100,47
|
|
20240618,134300,412401350,27150,27150,27150,27100,39
|
|
20240618,134200,411342950,27150,27150,27150,27150,35
|
|
20240618,134100,410392700,27100,27150,27150,27100,78
|
|
20240618,134000,408275100,27100,27150,27150,27100,30
|
|
20240618,133900,407460650,27100,27100,27100,27100,1
|
|
20240618,133800,407433550,27100,27100,27100,27100,1
|
|
20240618,133700,407406450,27100,27100,27100,27100,0
|
|
20240618,133600,407406450,27100,27100,27100,27100,1
|
|
20240618,133500,407379350,27100,27100,27150,27100,300
|
|
20240618,133400,399246450,27050,27050,27050,27050,1
|
|
20240618,133300,399219400,27100,27050,27100,27050,35
|
|
20240618,133200,398270950,27100,27100,27100,27100,17
|
|
20240618,133100,397810250,27050,27050,27050,27050,3
|
|
20240618,133000,397729100,27100,27100,27100,27050,47
|
|
20240618,132900,396455950,27050,27050,27050,27050,1
|
|
20240618,132800,396428900,27050,27050,27050,27050,2
|
|
20240618,132700,396374800,27050,27050,27050,27050,5
|
|
20240618,132600,396239550,27050,27050,27050,27050,28
|
|
20240618,132500,395482150,27050,27050,27050,27050,28
|
|
20240618,132400,394724750,27050,27050,27050,27050,1
|
|
20240618,132300,394697700,27050,27050,27050,27050,4
|
|
20240618,132200,394589500,27100,27100,27100,27100,15
|
|
20240618,132100,394183000,27150,27150,27150,27150,36
|
|
20240618,132000,393205600,27100,27050,27150,27050,750
|
|
20240618,131900,372879350,27100,27000,27100,27000,926
|
|
20240618,131800,347867400,26950,26900,26950,26900,127
|
|
20240618,131700,344444800,26950,26950,26950,26950,72
|
|
20240618,131600,342504400,26900,26900,26900,26900,1
|
|
20240618,131500,342477500,26900,26900,26900,26900,1
|
|
20240618,131400,342450600,26900,26900,26900,26900,8
|
|
20240618,131300,342235400,26900,26900,26950,26900,164
|
|
20240618,131200,337823450,26900,26900,26900,26900,110
|
|
20240618,131100,334864450,26950,26950,26950,26950,17
|
|
20240618,131000,334406300,26950,26950,26950,26950,18
|
|
20240618,130900,333921200,26950,26950,26950,26950,18
|
|
20240618,130800,333436100,26950,26950,26950,26950,13
|
|
20240618,130700,333085750,26950,26950,26950,26950,28
|
|
20240618,130600,332331150,26950,26950,26950,26950,68
|
|
20240618,130500,330498550,26950,26950,26950,26950,0
|
|
20240618,130400,330498550,26950,26950,26950,26950,0
|
|
20240618,130300,330498550,26950,26950,26950,26950,0
|
|
20240618,130200,330498550,26950,26950,26950,26950,39
|
|
20240618,130100,329447500,26950,26950,26950,26950,0
|
|
20240618,130000,329447500,26950,27000,27000,26950,113
|
|
20240618,125900,326400900,27000,27000,27000,27000,17
|
|
20240618,125800,325941900,27000,27000,27000,27000,18
|
|
20240618,125700,325455900,27000,27000,27000,27000,17
|
|
20240618,125600,324996900,27000,27000,27000,27000,0
|
|
20240618,125500,324996900,27000,27000,27000,27000,1
|
|
20240618,125400,324969900,26950,26950,26950,26950,0
|
|
20240618,125300,324969900,26950,26950,26950,26950,0
|
|
20240618,125200,324969900,26950,26950,26950,26950,0
|
|
20240618,125100,324969900,26950,26950,26950,26950,191
|
|
20240618,125000,319822450,26950,26950,26950,26950,0
|
|
20240618,124900,319822450,26950,27000,27000,26950,37
|
|
20240618,124800,318824450,26950,27000,27000,26950,50
|
|
20240618,124700,317475100,27000,27000,27000,27000,17
|
|
20240618,124600,317016100,27000,27000,27000,27000,19
|
|
20240618,124500,316503100,27000,27000,27000,27000,17
|
|
20240618,124400,316044100,27000,27000,27000,27000,18
|
|
20240618,124300,315558100,27000,27000,27000,27000,17
|
|
20240618,124200,315099100,27000,27000,27000,27000,17
|
|
20240618,124100,314640100,27000,27000,27000,27000,1
|
|
20240618,124000,314613100,26950,26950,26950,26950,4
|
|
20240618,123900,314505300,26950,26950,26950,26950,0
|
|
20240618,123800,314505300,26950,26950,26950,26950,37
|
|
20240618,123700,313508150,26950,26950,26950,26950,2
|
|
20240618,123600,313454250,26950,26950,26950,26950,0
|
|
20240618,123500,313454250,26950,26950,26950,26950,32
|
|
20240618,123400,312591850,26950,26950,26950,26950,0
|
|
20240618,123300,312591850,26950,26950,26950,26950,36
|
|
20240618,123200,311621650,26950,26950,26950,26950,388
|
|
20240618,123100,301165050,27000,27000,27000,27000,18
|
|
20240618,123000,300679050,27000,27000,27000,27000,18
|
|
20240618,122900,300193050,26950,26950,26950,26950,0
|
|
20240618,122800,300193050,26950,27000,27000,26950,25
|
|
20240618,122700,299518550,27000,27000,27000,27000,13
|
|
20240618,122600,299167550,27000,27000,27000,27000,37
|
|
20240618,122500,298168550,27000,27000,27000,27000,6
|
|
20240618,122400,298006550,26950,27000,27000,26950,70
|
|
20240618,122300,296117300,27000,27000,27000,27000,32
|
|
20240618,122200,295253300,27000,27000,27000,27000,0
|
|
20240618,122100,295253300,27000,27000,27000,27000,134
|
|
20240618,122000,291635300,27000,27000,27000,27000,0
|
|
20240618,121900,291635300,27000,27000,27000,27000,59
|
|
20240618,121800,290042300,27000,27000,27000,27000,15
|
|
20240618,121700,289637300,27000,27000,27000,27000,20
|
|
20240618,121600,289097300,27000,27000,27000,27000,11
|
|
20240618,121500,288800300,27000,27000,27000,26950,51
|
|
20240618,121400,287424300,27000,27000,27000,27000,19
|
|
20240618,121300,286911300,27000,27000,27000,27000,2
|
|
20240618,121200,286857300,27000,27000,27000,27000,0
|
|
20240618,121100,286857300,27000,27000,27000,27000,0
|
|
20240618,121000,286857300,27000,27000,27000,27000,32
|
|
20240618,120900,285993300,27000,27000,27000,27000,0
|
|
20240618,120800,285993300,27000,27000,27000,27000,70
|
|
20240618,120700,284103300,27000,27000,27000,27000,24
|
|
20240618,120600,283455300,27000,27000,27000,27000,12
|
|
20240618,120500,283131300,27000,27000,27000,27000,16
|
|
20240618,120400,282699300,27000,26950,27000,26950,28
|
|
20240618,120300,281943750,27000,27000,27000,27000,9
|
|
20240618,120200,281700750,27000,27000,27000,27000,24
|
|
20240618,120100,281052750,26950,26950,26950,26950,90
|
|
20240618,120000,278627250,27000,27000,27000,27000,0
|
|
20240618,115900,278627250,27000,27000,27000,27000,0
|
|
20240618,115800,278627250,27000,27000,27000,27000,0
|
|
20240618,115700,278627250,27000,27000,27000,27000,17
|
|
20240618,115600,278168250,27000,27000,27000,27000,48
|
|
20240618,115500,276872250,27000,27000,27000,27000,0
|
|
20240618,115400,276872250,27000,27000,27000,27000,264
|
|
20240618,115300,269744250,27050,27050,27050,27050,0
|
|
20240618,115200,269744250,27050,27050,27050,27050,0
|
|
20240618,115100,269744250,27050,27050,27050,27050,60
|
|
20240618,115000,268121250,27050,27050,27050,27050,17
|
|
20240618,114900,267661400,27050,27050,27050,27050,27
|
|
20240618,114800,266931050,27050,27050,27050,27050,14
|
|
20240618,114700,266552350,27050,27050,27050,27050,52
|
|
20240618,114600,265145750,27050,27050,27050,27050,18
|
|
20240618,114500,264658850,27050,27050,27050,27050,17
|
|
20240618,114400,264199000,27050,27050,27050,27050,11
|
|
20240618,114300,263901450,27050,27050,27050,27050,0
|
|
20240618,114200,263901450,27050,27050,27050,27050,10
|
|
20240618,114100,263630950,27050,27050,27050,27050,30
|
|
20240618,114000,262819450,27050,27050,27050,27050,84
|
|
20240618,113900,260547250,27050,27050,27050,27050,0
|
|
20240618,113800,260547250,27050,27100,27100,27050,191
|
|
20240618,113700,255379650,27100,27100,27100,27100,0
|
|
20240618,113600,255379650,27100,27100,27100,27100,62
|
|
20240618,113500,253699450,27100,27050,27100,27050,48
|
|
20240618,113400,252398900,27050,27050,27050,27050,0
|
|
20240618,113300,252398900,27050,27050,27050,27050,33
|
|
20240618,113200,251506250,27050,27050,27050,27050,19
|
|
20240618,113100,250992300,27050,26950,27050,26950,709
|
|
20240618,113000,231850300,26950,26950,26950,26950,18
|
|
20240618,112900,231365200,26950,26950,26950,26950,61
|
|
20240618,112800,229721250,26900,26900,26900,26900,36
|
|
20240618,112700,228752850,26900,26900,26900,26900,35
|
|
20240618,112600,227811350,26850,26900,26900,26850,17
|
|
20240618,112500,227354200,26900,26900,26900,26900,5
|
|
20240618,112400,227219700,26900,26900,26900,26900,29
|
|
20240618,112300,226439600,26900,26900,26900,26900,14
|
|
20240618,112200,226063000,26850,26850,26850,26850,1
|
|
20240618,112100,226036150,26850,26850,26850,26850,25
|
|
20240618,112000,225364900,26850,26850,26850,26850,18
|
|
20240618,111900,224881600,26850,26850,26850,26850,23
|
|
20240618,111800,224264050,26850,26850,26850,26850,16
|
|
20240618,111700,223834450,26850,26800,26850,26800,38
|
|
20240618,111600,222815150,26850,26850,26850,26850,20
|
|
20240618,111500,222278150,26800,26800,26800,26800,0
|
|
20240618,111400,222278150,26800,26800,26800,26800,0
|
|
20240618,111300,222278150,26800,26800,26800,26800,4
|
|
20240618,111200,222170950,26850,26850,26850,26850,92
|
|
20240618,111100,219700750,26850,26850,26850,26850,25
|
|
20240618,111000,219029500,26900,26900,26900,26900,0
|
|
20240618,110900,219029500,26900,26850,26900,26850,6
|
|
20240618,110800,218868250,26850,26900,26900,26850,245
|
|
20240618,110700,212287750,26900,26900,26900,26900,0
|
|
20240618,110600,212287750,26900,26900,26900,26900,0
|
|
20240618,110500,212287750,26900,26900,26900,26900,32
|
|
20240618,110400,211426950,26900,26850,26950,26850,11
|
|
20240618,110300,211131300,26900,26900,26900,26900,98
|
|
20240618,110200,208495100,26900,26950,26950,26900,128
|
|
20240618,110100,205051400,26950,26950,26950,26950,1
|
|
20240618,110000,205024450,26950,26950,26950,26950,0
|
|
20240618,105900,205024450,26950,26900,26950,26900,117
|
|
20240618,105800,201875250,26900,26950,26950,26900,257
|
|
20240618,105700,194949550,27000,27000,27000,27000,17
|
|
20240618,105600,194490550,27000,27000,27000,27000,21
|
|
20240618,105500,193923550,27000,26950,27000,26950,19
|
|
20240618,105400,193410600,27000,27000,27000,27000,15
|
|
20240618,105300,193005600,27000,27000,27000,27000,0
|
|
20240618,105200,193005600,27000,27000,27000,27000,0
|
|
20240618,105100,193005600,27000,27000,27000,27000,57
|
|
20240618,105000,191466600,27050,27000,27050,27000,444
|
|
20240618,104900,179477300,27000,27000,27000,27000,0
|
|
20240618,104800,179477300,27000,26950,27000,26950,22
|
|
20240618,104700,178883400,26950,26950,26950,26950,51
|
|
20240618,104600,177508950,26950,26900,26950,26900,402
|
|
20240618,104500,166691700,26900,26900,26900,26900,26
|
|
20240618,104400,165992300,26900,26900,26900,26900,21
|
|
20240618,104300,165427400,26900,26900,26900,26900,34
|
|
20240618,104200,164512800,26900,26900,26900,26900,185
|
|
20240618,104100,159536300,26900,26900,26900,26900,19
|
|
20240618,104000,159025200,26850,26850,26850,26850,1
|
|
20240618,103900,158998350,26850,26850,26850,26850,0
|
|
20240618,103800,158998350,26850,26850,26850,26850,9
|
|
20240618,103700,158756700,26850,26850,26850,26850,15
|
|
20240618,103600,158353950,26850,26850,26850,26850,24
|
|
20240618,103500,157709550,26850,26850,26850,26850,14
|
|
20240618,103400,157333650,26850,26850,26850,26850,17
|
|
20240618,103300,156877200,26850,26850,26850,26850,19
|
|
20240618,103200,156367050,26850,26850,26850,26850,18
|
|
20240618,103100,155883750,26850,26850,26850,26850,0
|
|
20240618,103000,155883750,26850,26850,26850,26850,0
|
|
20240618,102900,155883750,26850,26850,26850,26850,0
|
|
20240618,102800,155883750,26850,26850,26850,26850,65
|
|
20240618,102700,154138500,26850,26850,26850,26850,49
|
|
20240618,102600,152822850,26850,26850,26850,26850,0
|
|
20240618,102500,152822850,26850,26850,26850,26850,25
|
|
20240618,102400,152151600,26850,26850,26850,26850,24
|
|
20240618,102300,151507200,26900,26900,26900,26850,34
|
|
20240618,102200,150593900,26900,26850,26900,26850,29
|
|
20240618,102100,149813950,26850,26900,26900,26850,26
|
|
20240618,102000,149115050,26900,26850,26900,26850,14
|
|
20240618,101900,148738850,26900,26850,26900,26850,3
|
|
20240618,101800,148658250,26850,26850,26850,26850,1
|
|
20240618,101700,148631400,26850,26850,26850,26850,1
|
|
20240618,101600,148604550,26750,26750,26750,26750,9
|
|
20240618,101500,148363800,26750,26750,26750,26750,0
|
|
20240618,101400,148363800,26750,26750,26750,26750,9
|
|
20240618,101300,148123050,26700,26700,26700,26700,1
|
|
20240618,101200,148096350,26750,26750,26750,26750,10
|
|
20240618,101100,147828850,26750,26650,26750,26650,6
|
|
20240618,101000,147668750,26650,26700,26700,26650,85
|
|
20240618,100900,145403050,26700,26700,26700,26700,444
|
|
20240618,100800,133548250,26700,26700,26700,26700,0
|
|
20240618,100700,133548250,26700,26800,26800,26700,220
|
|
20240618,100600,127663450,26800,26800,26800,26800,0
|
|
20240618,100500,127663450,26800,26800,26800,26800,0
|
|
20240618,100400,127663450,26800,26800,26800,26800,2
|
|
20240618,100300,127609850,26800,26800,26800,26800,0
|
|
20240618,100200,127609850,26800,26800,26800,26800,0
|
|
20240618,100100,127609850,26800,26800,26800,26800,0
|
|
20240618,100000,127609850,26800,26800,26800,26800,190
|
|
20240618,095900,122517850,26900,26850,26900,26850,47
|
|
20240618,095800,121255850,26900,26850,26900,26850,5
|
|
20240618,095700,121121550,26850,26850,26850,26850,39
|
|
20240618,095600,120074400,26850,26800,26850,26800,11
|
|
20240618,095500,119779500,26850,26850,26850,26850,17
|
|
20240618,095400,119323050,26850,26850,26850,26850,0
|
|
20240618,095300,119323050,26850,26850,26850,26850,1
|
|
20240618,095200,119296200,26850,26850,26850,26850,1
|
|
20240618,095100,119269350,26850,26850,26850,26850,0
|
|
20240618,095000,119269350,26850,26850,26850,26850,0
|
|
20240618,094900,119269350,26850,26900,26900,26850,116
|
|
20240618,094800,116154200,26850,26850,26850,26850,0
|
|
20240618,094700,116154200,26850,26850,26850,26850,100
|
|
20240618,094600,113469200,26850,26850,26850,26850,1
|
|
20240618,094500,113442350,26850,26850,26850,26850,0
|
|
20240618,094400,113442350,26850,26850,26850,26850,4
|
|
20240618,094300,113334950,26800,26900,26900,26800,74
|
|
20240618,094200,111350750,26900,26900,26900,26900,70
|
|
20240618,094100,109467750,26900,26850,26950,26850,74
|
|
20240618,094000,107480000,26800,26750,26800,26750,128
|
|
20240618,093900,104055050,26750,26700,26750,26700,206
|
|
20240618,093800,98553400,26700,26700,26700,26700,0
|
|
20240618,093700,98553400,26700,26700,26700,26700,10
|
|
20240618,093600,98286400,26700,26700,26700,26600,451
|
|
20240618,093500,86289600,26700,26600,26700,26600,4
|
|
20240618,093400,86183000,26600,26650,26650,26600,1000
|
|
20240618,093300,59567300,26650,26650,26650,26650,0
|
|
20240618,093200,59567300,26650,26650,26650,26650,6
|
|
20240618,093100,59407400,26650,26700,26700,26650,92
|
|
20240618,093000,56951200,26700,26700,26700,26700,0
|
|
20240618,092900,56951200,26700,26700,26700,26700,0
|
|
20240618,092800,56951200,26700,26700,26700,26700,128
|
|
20240618,092700,53533600,26700,26700,26700,26700,44
|
|
20240618,092600,52358800,26700,26700,26700,26700,0
|
|
20240618,092500,52358800,26700,26650,26700,26600,320
|
|
20240618,092400,43833350,26650,26650,26650,26650,0
|
|
20240618,092300,43833350,26650,26650,26650,26650,6
|
|
20240618,092200,43673450,26700,26700,26700,26700,100
|
|
20240618,092100,41003450,26700,26700,26700,26700,5
|
|
20240618,092000,40869950,26700,26700,26700,26700,1
|
|
20240618,091900,40843250,26700,26700,26700,26700,1
|
|
20240618,091800,40816550,26700,26700,26700,26700,3
|
|
20240618,091700,40736450,26700,26700,26700,26700,0
|
|
20240618,091600,40736450,26700,26700,26700,26700,50
|
|
20240618,091500,39401450,26700,26750,26750,26700,60
|
|
20240618,091400,37799400,26800,26800,26800,26800,7
|
|
20240618,091300,37611800,26800,26800,26800,26800,0
|
|
20240618,091200,37611800,26800,26800,26800,26800,9
|
|
20240618,091100,37370600,26650,26650,26650,26650,10
|
|
20240618,091000,37104100,26800,26700,26800,26700,5
|
|
20240618,090900,36970500,26750,26750,26750,26750,13
|
|
20240618,090800,36622750,26650,26700,26700,26650,790
|
|
20240618,090700,15559750,26700,26700,26700,26700,31
|
|
20240618,090600,14732050,26750,26750,26750,26750,3
|
|
20240618,090500,14651800,26700,26700,26700,26700,0
|
|
20240618,090400,14651800,26700,26700,26700,26700,0
|
|
20240618,090300,14651800,26700,26700,26700,26700,0
|
|
20240618,090200,14651800,26700,26750,26750,26700,525
|
|
20240618,090100,617550,26850,26850,26850,26850,0
|
|
20240618,090000,617550,26850,26850,26850,26850,23
|