592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184900,7537200000,478000,478000,478000,478000,439
|
|
20240618,184800,7537200000,478000,478000,478000,478000,0
|
|
20240618,184700,7537200000,478000,478000,478000,478000,0
|
|
20240618,184600,7537200000,478000,478000,478000,478000,0
|
|
20240618,184500,7537200000,478000,478000,478000,478000,0
|
|
20240618,184400,7537200000,478000,478000,478000,478000,0
|
|
20240618,184300,7537200000,478000,478000,478000,478000,0
|
|
20240618,184200,7537200000,478000,478000,478000,478000,0
|
|
20240618,184100,7537200000,478000,478000,478000,478000,0
|
|
20240618,184000,7537200000,478000,478000,478000,478000,0
|
|
20240618,183900,7537200000,478000,478000,478000,478000,0
|
|
20240618,183800,7537200000,478000,478000,478000,478000,0
|
|
20240618,183700,7537200000,478000,478000,478000,478000,0
|
|
20240618,183600,7537200000,478000,478000,478000,478000,0
|
|
20240618,183500,7537200000,478000,478000,478000,478000,0
|
|
20240618,183400,7537200000,478000,478000,478000,478000,0
|
|
20240618,183300,7537200000,478000,478000,478000,478000,0
|
|
20240618,183200,7537200000,478000,478000,478000,478000,0
|
|
20240618,183100,7537200000,478000,478000,478000,478000,0
|
|
20240618,183000,7537200000,478000,478000,478000,478000,0
|
|
20240618,182900,7537200000,478000,478000,478000,478000,0
|
|
20240618,182800,7537200000,478000,478000,478000,478000,0
|
|
20240618,182700,7537200000,478000,478000,478000,478000,0
|
|
20240618,182600,7537200000,478000,478000,478000,478000,0
|
|
20240618,182500,7537200000,478000,478000,478000,478000,0
|
|
20240618,182400,7537200000,478000,478000,478000,478000,0
|
|
20240618,182300,7537200000,478000,478000,478000,478000,0
|
|
20240618,182200,7537200000,478000,478000,478000,478000,0
|
|
20240618,182100,7537200000,478000,478000,478000,478000,0
|
|
20240618,182000,7537200000,478000,478000,478000,478000,0
|
|
20240618,181900,7537200000,478000,478000,478000,478000,439
|
|
20240618,181800,7537200000,478000,478000,478000,478000,0
|
|
20240618,181700,7537200000,478000,478000,478000,478000,0
|
|
20240618,181600,7537200000,478000,478000,478000,478000,0
|
|
20240618,181500,7537200000,478000,478000,478000,478000,0
|
|
20240618,181400,7537200000,478000,478000,478000,478000,0
|
|
20240618,181300,7537200000,478000,478000,478000,478000,0
|
|
20240618,181200,7537200000,478000,478000,478000,478000,0
|
|
20240618,181100,7537200000,478000,478000,478000,478000,0
|
|
20240618,181000,7537200000,478000,478000,478000,478000,0
|
|
20240618,180900,7537200000,478000,478000,478000,478000,0
|
|
20240618,180800,7537200000,478000,478000,478000,478000,0
|
|
20240618,180700,7537200000,478000,478000,478000,478000,0
|
|
20240618,180600,7537200000,478000,478000,478000,478000,0
|
|
20240618,180500,7537200000,478000,478000,478000,478000,0
|
|
20240618,180400,7537200000,478000,478000,478000,478000,0
|
|
20240618,180300,7537200000,478000,478000,478000,478000,0
|
|
20240618,180200,7537200000,478000,478000,478000,478000,0
|
|
20240618,180100,7537200000,478000,478000,478000,478000,0
|
|
20240618,180000,7537200000,478000,478000,478000,478000,0
|
|
20240618,175900,7537200000,478000,478000,478000,478000,0
|
|
20240618,175800,7537200000,478000,478000,478000,478000,0
|
|
20240618,175700,7537200000,478000,478000,478000,478000,0
|
|
20240618,175600,7537200000,478000,478000,478000,478000,0
|
|
20240618,175500,7537200000,478000,478000,478000,478000,0
|
|
20240618,175400,7537200000,478000,478000,478000,478000,0
|
|
20240618,175300,7537200000,478000,478000,478000,478000,0
|
|
20240618,175200,7537200000,478000,478000,478000,478000,0
|
|
20240618,175100,7537200000,478000,478000,478000,478000,0
|
|
20240618,175000,7537200000,478000,478000,478000,478000,0
|
|
20240618,174900,7537200000,478000,478000,478000,478000,439
|
|
20240618,174800,7537200000,478000,478000,478000,478000,0
|
|
20240618,174700,7537200000,478000,478000,478000,478000,0
|
|
20240618,174600,7537200000,478000,478000,478000,478000,0
|
|
20240618,174500,7537200000,478000,478000,478000,478000,0
|
|
20240618,174400,7537200000,478000,478000,478000,478000,0
|
|
20240618,174300,7537200000,478000,478000,478000,478000,0
|
|
20240618,174200,7537200000,478000,478000,478000,478000,0
|
|
20240618,174100,7537200000,478000,478000,478000,478000,0
|
|
20240618,174000,7537200000,478000,478000,478000,478000,0
|
|
20240618,173900,7537200000,478000,478000,478000,478000,0
|
|
20240618,173800,7537200000,478000,478000,478000,478000,0
|
|
20240618,173700,7537200000,478000,478000,478000,478000,0
|
|
20240618,173600,7537200000,478000,478000,478000,478000,0
|
|
20240618,173500,7537200000,478000,478000,478000,478000,0
|
|
20240618,173400,7537200000,478000,478000,478000,478000,0
|
|
20240618,173300,7537200000,478000,478000,478000,478000,0
|
|
20240618,173200,7537200000,478000,478000,478000,478000,0
|
|
20240618,173100,7537200000,478000,478000,478000,478000,0
|
|
20240618,173000,7537200000,478000,478000,478000,478000,0
|
|
20240618,172900,7537200000,478000,478000,478000,478000,0
|
|
20240618,172800,7537200000,478000,478000,478000,478000,0
|
|
20240618,172700,7537200000,478000,478000,478000,478000,0
|
|
20240618,172600,7537200000,478000,478000,478000,478000,0
|
|
20240618,172500,7537200000,478000,478000,478000,478000,0
|
|
20240618,172400,7537200000,478000,478000,478000,478000,0
|
|
20240618,172300,7537200000,478000,478000,478000,478000,0
|
|
20240618,172200,7537200000,478000,478000,478000,478000,0
|
|
20240618,172100,7537200000,478000,478000,478000,478000,0
|
|
20240618,172000,7537200000,478000,478000,478000,478000,0
|
|
20240618,171900,7537200000,478000,478000,478000,478000,439
|
|
20240618,171800,7537200000,478000,478000,478000,478000,0
|
|
20240618,171700,7537200000,478000,478000,478000,478000,0
|
|
20240618,171600,7537200000,478000,478000,478000,478000,0
|
|
20240618,171500,7537200000,478000,478000,478000,478000,0
|
|
20240618,171400,7537200000,478000,478000,478000,478000,0
|
|
20240618,171300,7537200000,478000,478000,478000,478000,0
|
|
20240618,171200,7537200000,478000,478000,478000,478000,0
|
|
20240618,171100,7537200000,478000,478000,478000,478000,0
|
|
20240618,171000,7537200000,478000,478000,478000,478000,0
|
|
20240618,170900,7537200000,478000,478000,478000,478000,0
|
|
20240618,170800,7537200000,478000,478000,478000,478000,0
|
|
20240618,170700,7537200000,478000,478000,478000,478000,0
|
|
20240618,170600,7537200000,478000,478000,478000,478000,0
|
|
20240618,170500,7537200000,478000,478000,478000,478000,0
|
|
20240618,170400,7537200000,478000,478000,478000,478000,0
|
|
20240618,170300,7537200000,478000,478000,478000,478000,0
|
|
20240618,170200,7537200000,478000,478000,478000,478000,0
|
|
20240618,170100,7537200000,478000,478000,478000,478000,0
|
|
20240618,170000,7537200000,478000,478000,478000,478000,0
|
|
20240618,165900,7537200000,478000,478000,478000,478000,0
|
|
20240618,165800,7537200000,478000,478000,478000,478000,0
|
|
20240618,165700,7537200000,478000,478000,478000,478000,0
|
|
20240618,165600,7537200000,478000,478000,478000,478000,0
|
|
20240618,165500,7537200000,478000,478000,478000,478000,0
|
|
20240618,165400,7537200000,478000,478000,478000,478000,0
|
|
20240618,165300,7537200000,478000,478000,478000,478000,0
|
|
20240618,165200,7537200000,478000,478000,478000,478000,0
|
|
20240618,165100,7537200000,478000,478000,478000,478000,0
|
|
20240618,165000,7537200000,478000,478000,478000,478000,0
|
|
20240618,164900,7537200000,478000,478000,478000,478000,439
|
|
20240618,164800,7537200000,478000,478000,478000,478000,0
|
|
20240618,164700,7537200000,478000,478000,478000,478000,0
|
|
20240618,164600,7537200000,478000,478000,478000,478000,0
|
|
20240618,164500,7537200000,478000,478000,478000,478000,0
|
|
20240618,164400,7537200000,478000,478000,478000,478000,0
|
|
20240618,164300,7537200000,478000,478000,478000,478000,0
|
|
20240618,164200,7537200000,478000,478000,478000,478000,0
|
|
20240618,164100,7537200000,478000,478000,478000,478000,0
|
|
20240618,164000,7537200000,478000,478000,478000,478000,0
|
|
20240618,163900,7537200000,478000,478000,478000,478000,0
|
|
20240618,163800,7537200000,478000,478000,478000,478000,0
|
|
20240618,163700,7537200000,478000,478000,478000,478000,0
|
|
20240618,163600,7537200000,478000,478000,478000,478000,0
|
|
20240618,163500,7537200000,478000,478000,478000,478000,0
|
|
20240618,163400,7537200000,478000,478000,478000,478000,0
|
|
20240618,163300,7537200000,478000,478000,478000,478000,0
|
|
20240618,163200,7537200000,478000,478000,478000,478000,0
|
|
20240618,163100,7537200000,478000,478000,478000,478000,0
|
|
20240618,163000,7537200000,478000,478000,478000,478000,0
|
|
20240618,162900,7537200000,478000,478000,478000,478000,0
|
|
20240618,162800,7537200000,478000,478000,478000,478000,0
|
|
20240618,162700,7537200000,478000,478000,478000,478000,0
|
|
20240618,162600,7537200000,478000,478000,478000,478000,0
|
|
20240618,162500,7537200000,478000,478000,478000,478000,0
|
|
20240618,162400,7537200000,478000,478000,478000,478000,0
|
|
20240618,162300,7537200000,478000,478000,478000,478000,0
|
|
20240618,162200,7537200000,478000,478000,478000,478000,0
|
|
20240618,162100,7537200000,478000,478000,478000,478000,0
|
|
20240618,162000,7537200000,478000,478000,478000,478000,0
|
|
20240618,161900,7537200000,478000,478000,478000,478000,439
|
|
20240618,161800,7537200000,478000,478000,478000,478000,0
|
|
20240618,161700,7537200000,478000,478000,478000,478000,0
|
|
20240618,161600,7537200000,478000,478000,478000,478000,0
|
|
20240618,161500,7537200000,478000,478000,478000,478000,0
|
|
20240618,161400,7537200000,478000,478000,478000,478000,0
|
|
20240618,161300,7537200000,478000,478000,478000,478000,0
|
|
20240618,161200,7537200000,478000,478000,478000,478000,0
|
|
20240618,161100,7537200000,478000,478000,478000,478000,0
|
|
20240618,161000,7537200000,478000,478000,478000,478000,0
|
|
20240618,160900,7537200000,478000,478000,478000,478000,0
|
|
20240618,160800,7537200000,478000,478000,478000,478000,0
|
|
20240618,160700,7537200000,478000,478000,478000,478000,0
|
|
20240618,160600,7537200000,478000,478000,478000,478000,0
|
|
20240618,160500,7537200000,478000,478000,478000,478000,0
|
|
20240618,160400,7537200000,478000,478000,478000,478000,0
|
|
20240618,160300,7537200000,478000,478000,478000,478000,0
|
|
20240618,160200,7537200000,478000,478000,478000,478000,0
|
|
20240618,160100,7537200000,478000,478000,478000,478000,0
|
|
20240618,160000,7537200000,478000,478000,478000,478000,0
|
|
20240618,155900,7537200000,478000,478000,478000,478000,0
|
|
20240618,155800,7537200000,478000,478000,478000,478000,0
|
|
20240618,155700,7537200000,478000,478000,478000,478000,0
|
|
20240618,155600,7537200000,478000,478000,478000,478000,0
|
|
20240618,155500,7537200000,478000,478000,478000,478000,0
|
|
20240618,155400,7537200000,478000,478000,478000,478000,0
|
|
20240618,155300,7537200000,478000,478000,478000,478000,0
|
|
20240618,155200,7537200000,478000,478000,478000,478000,0
|
|
20240618,155100,7537200000,478000,478000,478000,478000,0
|
|
20240618,155000,7537200000,478000,478000,478000,478000,0
|
|
20240618,154900,7537200000,478000,478000,478000,478000,439
|
|
20240618,154800,7537200000,478000,478000,478000,478000,0
|
|
20240618,154700,7537200000,478000,478000,478000,478000,0
|
|
20240618,154600,7537200000,478000,478000,478000,478000,0
|
|
20240618,154500,7537200000,478000,478000,478000,478000,0
|
|
20240618,154400,7537200000,478000,478000,478000,478000,0
|
|
20240618,154300,7537200000,478000,478000,478000,478000,0
|
|
20240618,154200,7537200000,478000,478000,478000,478000,0
|
|
20240618,154100,7537200000,478000,478000,478000,478000,0
|
|
20240618,154000,7537200000,478000,478000,478000,478000,0
|
|
20240618,153900,7537200000,478000,478000,478000,478000,0
|
|
20240618,153800,7537200000,478000,478000,478000,478000,0
|
|
20240618,153700,7537200000,478000,478000,478000,478000,0
|
|
20240618,153600,7537200000,478000,478000,478000,478000,0
|
|
20240618,153500,7537200000,478000,478000,478000,478000,0
|
|
20240618,153400,7537200000,478000,478000,478000,478000,0
|
|
20240618,153300,7537200000,478000,478000,478000,478000,0
|
|
20240618,153200,7537200000,478000,478000,478000,478000,0
|
|
20240618,153100,7537200000,478000,478000,478000,478000,0
|
|
20240618,153000,7537200000,478000,478000,478000,478000,439
|
|
20240618,152900,7327358000,478000,478000,478000,478000,0
|
|
20240618,152800,7327358000,478000,478000,478000,478000,0
|
|
20240618,152700,7327358000,478000,478000,478000,478000,0
|
|
20240618,152600,7327358000,478000,478000,478000,478000,0
|
|
20240618,152500,7327358000,478000,478000,478000,478000,0
|
|
20240618,152400,7327358000,478000,478000,478000,478000,0
|
|
20240618,152300,7327358000,478000,478000,478000,478000,0
|
|
20240618,152200,7327358000,478000,478000,478000,478000,0
|
|
20240618,152100,7327358000,478000,478000,478000,478000,0
|
|
20240618,152000,7327358000,478000,478000,478000,478000,0
|
|
20240618,151900,7327358000,478000,476500,478500,476500,50
|
|
20240618,151800,7303454000,478000,476500,478000,476500,4
|
|
20240618,151700,7301545000,476500,477500,478000,476500,175
|
|
20240618,151600,7218063500,477500,478500,478500,477000,80
|
|
20240618,151500,7179815000,478500,477500,480500,477500,127
|
|
20240618,151400,7119051500,477500,477500,478000,477500,37
|
|
20240618,151300,7101375000,478000,478000,478000,478000,25
|
|
20240618,151200,7089425000,478000,477500,478000,477500,28
|
|
20240618,151100,7076048000,477500,477500,478000,477500,65
|
|
20240618,151000,7044999000,477500,477500,477500,477000,14
|
|
20240618,150900,7038314500,477500,477500,477500,477500,16
|
|
20240618,150800,7030674500,477500,477000,478000,477000,91
|
|
20240618,150700,6987224000,477000,477000,477000,477000,23
|
|
20240618,150600,6976253000,477000,477000,477000,477000,10
|
|
20240618,150500,6971483000,477000,477000,477000,477000,15
|
|
20240618,150400,6964328000,477000,477000,477000,477000,2
|
|
20240618,150300,6963374000,477000,477000,477000,476500,7
|
|
20240618,150200,6960036500,477000,476500,477000,476500,28
|
|
20240618,150100,6946682000,476500,476000,476500,476000,7
|
|
20240618,150000,6943347000,476000,476500,477000,476000,96
|
|
20240618,145900,6897604000,476500,476500,476500,476500,59
|
|
20240618,145800,6869490500,476500,476500,477000,476500,12
|
|
20240618,145700,6863770000,477500,476500,477500,476500,16
|
|
20240618,145600,6856140500,476500,476500,477000,476500,86
|
|
20240618,145500,6815143000,477000,476500,477000,476500,11
|
|
20240618,145400,6809901000,476500,477000,477500,476500,22
|
|
20240618,145300,6799401000,476500,476500,477000,476500,21
|
|
20240618,145200,6789391500,477000,477500,477500,476500,20
|
|
20240618,145100,6779850500,477000,476500,477500,476500,25
|
|
20240618,145000,6767932000,476500,477000,477000,476500,15
|
|
20240618,144900,6760784000,477000,476500,477000,476500,14
|
|
20240618,144800,6754110500,476500,477000,477000,476500,17
|
|
20240618,144700,6746005000,477000,477000,477000,477000,14
|
|
20240618,144600,6739327000,477000,477000,477000,477000,9
|
|
20240618,144500,6735034000,477000,477000,477000,477000,48
|
|
20240618,144400,6712138000,477000,477500,477500,477000,45
|
|
20240618,144300,6690671500,477500,477000,477500,477000,17
|
|
20240618,144200,6682556500,477000,477500,477500,477000,41
|
|
20240618,144100,6662983500,477500,477500,478000,477500,18
|
|
20240618,144000,6654385000,477500,478000,478000,477500,18
|
|
20240618,143900,6645786000,478000,478000,478000,477500,19
|
|
20240618,143800,6636709000,477500,477000,477500,477000,10
|
|
20240618,143700,6631937000,477000,477000,477000,477000,12
|
|
20240618,143600,6626213000,477000,477000,477000,477000,12
|
|
20240618,143500,6620489000,477000,477500,477500,477000,13
|
|
20240618,143400,6614282000,477500,477000,477500,477000,20
|
|
20240618,143300,6604740000,477000,477000,477500,477000,13
|
|
20240618,143200,6598538500,477000,478500,478500,477000,99
|
|
20240618,143100,6551314000,478000,477000,478000,477000,39
|
|
20240618,143000,6532696500,477000,477500,477500,477000,52
|
|
20240618,142900,6507873500,477500,477500,478000,477500,10
|
|
20240618,142800,6503098000,477500,477500,478000,477500,21
|
|
20240618,142700,6493068500,477500,477500,478000,477500,23
|
|
20240618,142600,6482083000,477500,477500,478000,477500,15
|
|
20240618,142500,6474918500,477500,477500,478000,477500,8
|
|
20240618,142400,6471098000,477500,477500,478000,477500,24
|
|
20240618,142300,6459637000,477500,477500,478000,477500,18
|
|
20240618,142200,6451041500,477500,477500,478000,477500,11
|
|
20240618,142100,6445788000,478000,478000,478000,478000,23
|
|
20240618,142000,6434794000,478000,478000,478500,478000,11
|
|
20240618,141900,6429535500,478500,477500,478500,477500,19
|
|
20240618,141800,6420452500,477500,477500,478000,477500,13
|
|
20240618,141700,6414244500,477500,478000,478500,477500,36
|
|
20240618,141600,6397038500,478000,478000,478000,478000,9
|
|
20240618,141500,6392736500,478000,477500,478000,477500,12
|
|
20240618,141400,6387002500,478000,476500,478000,476500,58
|
|
20240618,141300,6359294500,477000,477000,478000,477000,217
|
|
20240618,141200,6255772000,477500,477000,478000,477000,23
|
|
20240618,141100,6244790000,477000,477500,477500,477000,11
|
|
20240618,141000,6239542500,477000,477500,477500,477000,15
|
|
20240618,140900,6232385500,477500,477000,477500,477000,7
|
|
20240618,140800,6229045000,477000,477000,477500,477000,13
|
|
20240618,140700,6222841000,477000,476000,477000,476000,15
|
|
20240618,140600,6215693000,476000,476000,478000,476000,105
|
|
20240618,140500,6165527000,476500,476000,476500,476000,19
|
|
20240618,140400,6156481500,476500,476000,476500,476000,18
|
|
20240618,140300,6147912000,476000,476000,476500,476000,11
|
|
20240618,140200,6142675000,476000,476000,476500,476000,22
|
|
20240618,140100,6132197500,476000,476000,476500,476000,14
|
|
20240618,140000,6125532500,476000,476000,476500,476000,37
|
|
20240618,135900,6107909000,476000,476000,476500,476000,6
|
|
20240618,135800,6105051000,476000,476500,476500,476000,25
|
|
20240618,135700,6093148000,476500,476500,476500,476000,7
|
|
20240618,135600,6089813000,476500,476000,476500,476000,12
|
|
20240618,135500,6084099500,476500,476000,477500,476000,72
|
|
20240618,135400,6049765000,476000,476000,476000,476000,7
|
|
20240618,135300,6046433000,476000,476000,476000,476000,11
|
|
20240618,135200,6041197000,476000,476500,476500,476000,21
|
|
20240618,135100,6031198000,476000,476000,476500,476000,37
|
|
20240618,135000,6013584000,476000,476000,476500,476000,40
|
|
20240618,134900,5994536000,476500,476000,476500,476000,31
|
|
20240618,134800,5979777000,476000,476000,476500,476000,11
|
|
20240618,134700,5974539500,476000,476000,476500,476000,12
|
|
20240618,134600,5968827000,476000,476000,476500,476000,16
|
|
20240618,134500,5961210500,476000,476000,476500,476000,15
|
|
20240618,134400,5954070000,476000,476000,476000,476000,29
|
|
20240618,134300,5940266000,476000,476000,476500,476000,31
|
|
20240618,134200,5925498500,476000,476000,476500,476000,22
|
|
20240618,134100,5915022500,476000,476000,476500,476000,24
|
|
20240618,134000,5903597000,476000,476000,476500,476000,21
|
|
20240618,133900,5893600500,476000,476500,476500,476000,13
|
|
20240618,133800,5887407000,477000,476500,477000,476000,9
|
|
20240618,133700,5883119000,476500,476500,476500,476000,40
|
|
20240618,133600,5864059500,476500,477000,477000,476500,29
|
|
20240618,133500,5850234000,476500,476500,476500,476500,2
|
|
20240618,133400,5849281000,476500,476500,477000,476500,22
|
|
20240618,133300,5838797500,476500,476500,476500,476500,6
|
|
20240618,133200,5835938500,476500,476500,476500,476500,21
|
|
20240618,133100,5825932000,476500,476500,476500,476500,9
|
|
20240618,133000,5821643500,476500,476500,477000,476500,6
|
|
20240618,132900,5818783500,476500,476500,476500,476500,17
|
|
20240618,132800,5810683000,476500,476500,476500,476500,9
|
|
20240618,132700,5806394500,477000,476500,477000,476000,21
|
|
20240618,132600,5796393500,476000,476000,476500,476000,12
|
|
20240618,132500,5790681000,476000,476000,476000,476000,14
|
|
20240618,132400,5784017000,476000,476500,476500,476000,9
|
|
20240618,132300,5779730000,476000,476000,476500,476000,34
|
|
20240618,132200,5763545000,476000,476000,476500,476000,88
|
|
20240618,132100,5721654000,476500,476000,476500,476000,7
|
|
20240618,132000,5718321500,476000,477000,477000,476000,18
|
|
20240618,131900,5709750500,476000,476500,476500,476000,35
|
|
20240618,131800,5693075000,476500,476500,477000,476500,10
|
|
20240618,131700,5688308000,476500,476500,476500,476500,11
|
|
20240618,131600,5683066500,476500,476500,476500,476500,12
|
|
20240618,131500,5677348500,476500,477000,477000,476500,16
|
|
20240618,131400,5669720500,477000,476500,477000,476500,6
|
|
20240618,131300,5666860000,476500,477000,477000,476500,37
|
|
20240618,131200,5649211500,477000,477000,477000,477000,6
|
|
20240618,131100,5646349500,477500,477000,477500,477000,13
|
|
20240618,131000,5640146000,477000,477500,477500,477000,16
|
|
20240618,130900,5632513000,477500,477000,477500,477000,20
|
|
20240618,130800,5622971500,477000,477000,477000,477000,14
|
|
20240618,130700,5616293500,477000,477000,477500,477000,14
|
|
20240618,130600,5609615000,477000,477000,477000,477000,10
|
|
20240618,130500,5604845000,477500,477000,477500,477000,6
|
|
20240618,130400,5601982500,477000,477000,477500,477000,13
|
|
20240618,130300,5595780500,477000,477000,477500,477000,15
|
|
20240618,130200,5588624500,477000,476500,477000,476000,33
|
|
20240618,130100,5572887500,476500,476500,477000,476500,10
|
|
20240618,130000,5568122000,476500,476500,477000,476500,14
|
|
20240618,125900,5561448500,476500,476500,477000,476500,84
|
|
20240618,125800,5521421000,476500,477000,477000,476500,12
|
|
20240618,125700,5515700500,476500,476500,477000,476500,15
|
|
20240618,125600,5508550500,476500,476500,476500,476000,33
|
|
20240618,125500,5492829000,476000,476000,476500,476000,11
|
|
20240618,125400,5487592500,476000,476500,476500,476000,10
|
|
20240618,125300,5482832000,476000,476000,476000,476000,38
|
|
20240618,125200,5464744000,476000,476500,476500,476000,8
|
|
20240618,125100,5460934000,476000,476000,476500,476000,27
|
|
20240618,125000,5448078500,476500,476500,476500,476000,12
|
|
20240618,124900,5442362500,476500,476000,476500,476000,12
|
|
20240618,124800,5436650000,476500,476500,476500,476500,22
|
|
20240618,124700,5426167000,477000,476500,477000,476500,23
|
|
20240618,124600,5415202500,476500,476500,477000,476500,6
|
|
20240618,124500,5412343000,476000,476000,476000,476000,23
|
|
20240618,124400,5401395000,476000,476500,477000,476000,32
|
|
20240618,124300,5386150000,476500,477000,477000,476500,4
|
|
20240618,124200,5384243500,477000,476500,477000,476500,11
|
|
20240618,124100,5379001500,476500,477000,477000,476500,65
|
|
20240618,124000,5347997000,477000,477000,477000,477000,6
|
|
20240618,123900,5345135000,477000,477000,477000,477000,15
|
|
20240618,123800,5337980000,477000,477000,477000,476500,27
|
|
20240618,123700,5325109500,476500,477000,477000,476500,15
|
|
20240618,123600,5317955500,477000,477000,477000,476500,7
|
|
20240618,123500,5314617000,477000,477000,477000,476500,20
|
|
20240618,123400,5305082000,477000,477000,477000,477000,6
|
|
20240618,123300,5302220000,477000,476500,477000,476500,16
|
|
20240618,123200,5294590000,477000,476000,477000,476000,8
|
|
20240618,123100,5290777000,476000,477500,477500,476000,45
|
|
20240618,123000,5269303000,477500,477500,478000,477500,18
|
|
20240618,122900,5260707500,477500,477500,477500,477500,19
|
|
20240618,122800,5251635000,477500,476500,477500,475500,57
|
|
20240618,122700,5224435500,476000,476000,476000,475500,51
|
|
20240618,122600,5200160000,476000,476000,476500,476000,9
|
|
20240618,122500,5195875500,476000,476000,476000,476000,16
|
|
20240618,122400,5188259500,476000,476000,476000,476000,13
|
|
20240618,122300,5182071500,476000,476500,476500,476000,100
|
|
20240618,122200,5134430500,476500,476000,477000,476000,30
|
|
20240618,122100,5120129000,476500,476000,476500,476000,16
|
|
20240618,122000,5112512500,476000,476000,476500,475500,19
|
|
20240618,121900,5103468500,476000,476000,476000,475500,23
|
|
20240618,121800,5092521000,475500,476000,476000,475500,17
|
|
20240618,121700,5084432500,476000,476000,476000,476000,9
|
|
20240618,121600,5080148500,476000,477500,477500,476000,32
|
|
20240618,121500,5064903000,477000,477500,477500,477000,40
|
|
20240618,121400,5045806500,477500,476500,477500,476500,10
|
|
20240618,121300,5041036500,477500,476000,477500,476000,19
|
|
20240618,121200,5031977500,476000,476500,476500,476000,8
|
|
20240618,121100,5028169000,476000,476000,476500,476000,28
|
|
20240618,121000,5014834500,476500,476500,476500,476000,3
|
|
20240618,120900,5013405500,476000,475500,476000,475500,62
|
|
20240618,120800,4983913500,475500,475000,475500,475000,7
|
|
20240618,120700,4980586500,475000,475000,475500,475000,11
|
|
20240618,120600,4975361000,475000,475000,475000,475000,32
|
|
20240618,120500,4960161000,475000,475000,475000,475000,14
|
|
20240618,120400,4953511000,475000,475500,476000,475000,10
|
|
20240618,120300,4948756000,475500,475500,475500,475500,11
|
|
20240618,120200,4943525500,475500,475500,475500,475500,50
|
|
20240618,120100,4919750500,475500,476000,476000,475500,13
|
|
20240618,120000,4913567500,476000,475500,476000,475500,4
|
|
20240618,115900,4911665000,475500,475500,475500,475500,19
|
|
20240618,115800,4902630500,475500,476000,476000,475500,6
|
|
20240618,115700,4899776500,475500,475500,476000,475500,18
|
|
20240618,115600,4891217000,475500,475500,475500,475500,14
|
|
20240618,115500,4884560000,475500,475500,476000,475500,7
|
|
20240618,115400,4881230000,475500,476000,476000,475500,15
|
|
20240618,115300,4874096000,476000,475500,476000,475500,21
|
|
20240618,115200,4864109000,475500,475500,475500,475500,16
|
|
20240618,115100,4856501000,476000,475500,476000,475500,11
|
|
20240618,115000,4851269000,475500,476000,476000,475500,11
|
|
20240618,114900,4846034500,476500,476000,477000,476000,17
|
|
20240618,114800,4837929500,476000,476000,477000,476000,26
|
|
20240618,114700,4825541000,476000,476000,476000,476000,10
|
|
20240618,114600,4820781000,477000,476000,477000,475500,16
|
|
20240618,114500,4813164000,476000,476500,476500,476000,17
|
|
20240618,114400,4805070500,476500,476500,476500,476500,1
|
|
20240618,114300,4804594000,476500,475500,477000,475000,143
|
|
20240618,114200,4736517500,475500,475500,475500,475500,10
|
|
20240618,114100,4731762500,475500,475500,475500,475500,7
|
|
20240618,114000,4728434000,475500,475500,476000,475500,15
|
|
20240618,113900,4721301000,475500,475500,475500,475500,6
|
|
20240618,113800,4718448000,475500,475500,475500,475500,14
|
|
20240618,113700,4711791000,475500,475500,476000,475500,23
|
|
20240618,113600,4700854000,476000,475500,476000,475500,10
|
|
20240618,113500,4696098000,475500,475500,476000,475500,41
|
|
20240618,113400,4676593000,475500,475500,475500,475500,15
|
|
20240618,113300,4669460500,475500,475500,476000,475500,26
|
|
20240618,113200,4657095000,475500,475500,475500,475500,30
|
|
20240618,113100,4642830000,475500,475500,476000,475500,12
|
|
20240618,113000,4637121500,475500,475500,476000,475500,13
|
|
20240618,112900,4630939500,475500,475500,475500,475500,13
|
|
20240618,112800,4624758000,475500,475500,475500,475500,41
|
|
20240618,112700,4605262500,475500,475500,475500,475500,28
|
|
20240618,112600,4591948500,476000,476000,476500,475500,66
|
|
20240618,112500,4560518500,476000,476000,476000,476000,3
|
|
20240618,112400,4559090500,476000,476000,476500,475500,91
|
|
20240618,112300,4515749000,476000,476000,476000,475500,6
|
|
20240618,112200,4512893500,475500,475500,475500,475500,26
|
|
20240618,112100,4500530500,475500,476000,476000,475500,24
|
|
20240618,112000,4489117000,476000,476000,476000,475500,81
|
|
20240618,111900,4450582500,476000,476000,476500,475500,120
|
|
20240618,111800,4393462500,476000,476000,476500,476000,31
|
|
20240618,111700,4378706000,476500,476000,476500,476000,58
|
|
20240618,111600,4351083000,476000,476000,476500,476000,15
|
|
20240618,111500,4343942000,476500,476000,476500,476000,31
|
|
20240618,111400,4329184500,476000,476500,476500,476000,27
|
|
20240618,111300,4316321000,476500,477000,477000,476000,24
|
|
20240618,111200,4304887000,476500,476500,477000,476500,10
|
|
20240618,111100,4300121000,477000,476500,477000,476500,13
|
|
20240618,111000,4293925000,476500,476500,476500,476500,11
|
|
20240618,110900,4288683500,476000,476500,478500,476000,68
|
|
20240618,110800,4256271000,476500,476500,477000,476500,32
|
|
20240618,110700,4241016500,477000,476500,477000,476500,11
|
|
20240618,110600,4235774500,476500,476500,477000,476500,7
|
|
20240618,110500,4232438000,476500,476500,477000,476500,19
|
|
20240618,110400,4223384000,476500,476500,476500,476500,9
|
|
20240618,110300,4219095500,476500,476500,477000,476500,13
|
|
20240618,110200,4212900500,476500,476500,476500,476500,86
|
|
20240618,110100,4171921500,477000,476500,477500,476500,14
|
|
20240618,110000,4165246000,477500,477000,478000,476500,141
|
|
20240618,105900,4097984000,477000,477500,477500,477000,75
|
|
20240618,105800,4062177000,477500,477500,478000,477500,37
|
|
20240618,105700,4044504500,477500,478000,478000,477500,18
|
|
20240618,105600,4035903500,478000,478000,478000,478000,151
|
|
20240618,105500,3963725500,478000,478500,478500,478000,17
|
|
20240618,105400,3955595500,480000,478000,480000,478000,24
|
|
20240618,105300,3944091500,478000,478000,478500,478000,11
|
|
20240618,105200,3938832500,478000,478000,478000,478000,18
|
|
20240618,105100,3930228500,478000,479000,479500,478000,129
|
|
20240618,105000,3868437000,479000,479000,479000,479000,8
|
|
20240618,104900,3864605000,479000,479000,479500,479000,18
|
|
20240618,104800,3855981500,479000,479000,479500,479000,13
|
|
20240618,104700,3849754000,479000,478000,479000,478000,16
|
|
20240618,104600,3842093000,478000,478000,478500,478000,15
|
|
20240618,104500,3834922000,478500,478500,479000,478500,12
|
|
20240618,104400,3829179000,479000,478500,479000,478000,38
|
|
20240618,104300,3810997000,478500,478000,478500,478000,13
|
|
20240618,104200,3804779000,477500,478000,479000,477000,248
|
|
20240618,104100,3686326500,478000,478000,478000,477500,14
|
|
20240618,104000,3679639000,478000,478000,478000,478000,5
|
|
20240618,103900,3677249000,478000,477500,478000,477500,77
|
|
20240618,103800,3640469000,477500,478000,478000,477500,159
|
|
20240618,103700,3564488000,478000,479000,479000,478000,151
|
|
20240618,103600,3492199000,479000,479000,479000,479000,12
|
|
20240618,103500,3486451000,479000,479500,479500,479000,6
|
|
20240618,103400,3483576000,479500,480000,480000,479500,32
|
|
20240618,103300,3468231000,480000,480000,480000,479500,8
|
|
20240618,103200,3464391500,480000,480000,480000,480000,8
|
|
20240618,103100,3460551500,479500,479500,480000,479500,13
|
|
20240618,103000,3454316000,480000,480000,480000,479500,15
|
|
20240618,102900,3447116500,479500,479500,479500,479500,15
|
|
20240618,102800,3439924000,479500,480000,480000,479500,12
|
|
20240618,102700,3434165000,479500,479000,480000,479000,18
|
|
20240618,102600,3425535000,479500,479500,479500,479000,35
|
|
20240618,102500,3408754500,479000,479000,479000,479000,10
|
|
20240618,102400,3403964500,479000,479000,479000,479000,11
|
|
20240618,102300,3398695500,479000,479000,479000,479000,20
|
|
20240618,102200,3389115500,479500,478500,479500,478500,43
|
|
20240618,102100,3368514500,478500,479000,479000,478500,20
|
|
20240618,102000,3358936500,479000,479000,479000,479000,7
|
|
20240618,101900,3355583500,479000,478500,479000,477500,237
|
|
20240618,101800,3242318000,478000,478000,478500,478000,48
|
|
20240618,101700,3219356500,478000,478000,479000,478000,15
|
|
20240618,101600,3212184500,478500,478000,479000,478000,26
|
|
20240618,101500,3199747000,478000,478500,479500,478000,112
|
|
20240618,101400,3146195000,480000,480000,480000,478000,135
|
|
20240618,101300,3081583000,480000,479500,480000,478500,121
|
|
20240618,101200,3023542500,479000,478500,479500,478500,13
|
|
20240618,101100,3017313500,478500,479000,479000,478500,6
|
|
20240618,101000,3014441500,479000,479000,479500,478000,155
|
|
20240618,100900,2940267000,479500,478500,479500,478500,21
|
|
20240618,100800,2930208000,479000,479000,479000,478500,205
|
|
20240618,100700,2832058000,479000,480000,480000,479000,366
|
|
20240618,100600,2656455000,480000,480500,481000,480000,50
|
|
20240618,100500,2632450500,480500,480500,480500,480000,39
|
|
20240618,100400,2613714000,480500,480500,480500,480000,34
|
|
20240618,100300,2597391000,480000,480500,480500,480000,33
|
|
20240618,100200,2581538000,481000,481500,481500,480500,33
|
|
20240618,100100,2565659000,481500,480500,481500,480000,30
|
|
20240618,100000,2551224500,480500,481500,481500,480000,24
|
|
20240618,095900,2539687500,480000,481000,481500,480000,48
|
|
20240618,095800,2516637500,480000,480500,480500,480000,77
|
|
20240618,095700,2479658000,480500,481000,481000,480000,104
|
|
20240618,095600,2429670500,481000,481500,481500,481000,104
|
|
20240618,095500,2379633000,481500,482000,482500,481500,22
|
|
20240618,095400,2369034500,482000,482000,482500,481000,18
|
|
20240618,095300,2360362000,481000,480500,481500,480500,98
|
|
20240618,095200,2313194000,481000,481000,481000,481000,12
|
|
20240618,095100,2307422000,482500,479500,482500,479500,37
|
|
20240618,095000,2289660500,479500,480000,480000,479500,20
|
|
20240618,094900,2280065500,479500,479500,479500,479000,21
|
|
20240618,094800,2270000500,479500,479500,480000,479500,49
|
|
20240618,094700,2246482500,480000,481500,481500,479500,68
|
|
20240618,094600,2213801500,481000,481000,481000,480000,133
|
|
20240618,094500,2149917000,481000,480000,481000,479000,88
|
|
20240618,094400,2107698000,480000,479500,480500,479500,41
|
|
20240618,094300,2088014500,479500,480000,480000,479500,108
|
|
20240618,094200,2036228000,480500,480500,480500,479500,178
|
|
20240618,094100,1950764000,481500,482000,482000,480500,164
|
|
20240618,094000,1871865500,483000,481500,483000,481500,64
|
|
20240618,093900,1840972000,482000,482000,482000,481500,26
|
|
20240618,093800,1828445500,481500,482500,482500,481500,77
|
|
20240618,093700,1791328500,482500,483000,483000,482500,25
|
|
20240618,093600,1779262500,483000,483500,484500,483000,129
|
|
20240618,093500,1716951500,483500,484000,484500,483500,171
|
|
20240618,093400,1634213000,484500,485500,485500,484500,17
|
|
20240618,093300,1625974500,485500,484500,485500,484000,104
|
|
20240618,093200,1575600500,484000,484500,485500,484000,11
|
|
20240618,093100,1570271500,484500,484500,485500,484500,50
|
|
20240618,093000,1546045500,485500,484500,485500,484000,162
|
|
20240618,092900,1467546000,485000,484500,485000,484500,14
|
|
20240618,092800,1460761500,484500,484500,485000,484500,15
|
|
20240618,092700,1453493500,484500,484000,485000,484000,83
|
|
20240618,092600,1413299000,484000,485500,485500,484000,30
|
|
20240618,092500,1398755500,485500,485500,486000,485000,164
|
|
20240618,092400,1319171000,485500,486000,486000,485500,31
|
|
20240618,092300,1304116500,486000,486000,486000,485500,94
|
|
20240618,092200,1258452000,486000,486000,486000,486000,16
|
|
20240618,092100,1250676000,486000,486500,487000,485500,28
|
|
20240618,092000,1237059500,487000,488000,488000,485000,471
|
|
20240618,091900,1008010500,488000,488000,488000,487500,127
|
|
20240618,091800,946076000,488000,488500,488500,488000,29
|
|
20240618,091700,931923000,488500,488500,488500,488500,4
|
|
20240618,091600,929969000,488000,487500,488000,487000,20
|
|
20240618,091500,920224500,487000,487500,488000,487000,29
|
|
20240618,091400,906092000,487000,488500,490000,487000,133
|
|
20240618,091300,841243500,488000,489000,490000,488000,73
|
|
20240618,091200,805610000,489000,491000,491000,489000,219
|
|
20240618,091100,698311500,492000,494500,494500,490000,365
|
|
20240618,091000,518789000,494500,495000,495500,494500,111
|
|
20240618,090900,463845500,495000,495500,495500,494500,51
|
|
20240618,090800,438600500,495500,496000,496500,495500,24
|
|
20240618,090700,426695000,496000,495500,496000,495500,13
|
|
20240618,090600,420249500,495500,496500,496500,495000,15
|
|
20240618,090500,412818000,496500,497000,497500,496500,46
|
|
20240618,090400,389966000,497000,497000,498000,496500,15
|
|
20240618,090300,382515000,497500,496500,498000,496500,24
|
|
20240618,090200,370577000,494000,496000,496000,493500,187
|
|
20240618,090100,278067500,496000,502000,502000,496000,199
|
|
20240618,090000,178872000,503000,500000,503000,500000,357
|