668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200500,180864350,29350,29350,29350,29350,716
|
|
20240618,200400,180864350,29350,29350,29350,29350,0
|
|
20240618,200300,180864350,29350,29350,29350,29350,0
|
|
20240618,200200,180864350,29350,29350,29350,29350,0
|
|
20240618,200100,180864350,29350,29350,29350,29350,0
|
|
20240618,200000,180864350,29350,29350,29350,29350,0
|
|
20240618,195900,180864350,29350,29350,29350,29350,0
|
|
20240618,195800,180864350,29350,29350,29350,29350,0
|
|
20240618,195700,180864350,29350,29350,29350,29350,0
|
|
20240618,195600,180864350,29350,29350,29350,29350,0
|
|
20240618,195500,180864350,29350,29350,29350,29350,0
|
|
20240618,195400,180864350,29350,29350,29350,29350,0
|
|
20240618,195300,180864350,29350,29350,29350,29350,0
|
|
20240618,195200,180864350,29350,29350,29350,29350,0
|
|
20240618,195100,180864350,29350,29350,29350,29350,0
|
|
20240618,195000,180864350,29350,29350,29350,29350,0
|
|
20240618,194900,180864350,29350,29350,29350,29350,0
|
|
20240618,194800,180864350,29350,29350,29350,29350,0
|
|
20240618,194700,180864350,29350,29350,29350,29350,0
|
|
20240618,194600,180864350,29350,29350,29350,29350,0
|
|
20240618,194500,180864350,29350,29350,29350,29350,0
|
|
20240618,194400,180864350,29350,29350,29350,29350,0
|
|
20240618,194300,180864350,29350,29350,29350,29350,0
|
|
20240618,194200,180864350,29350,29350,29350,29350,0
|
|
20240618,194100,180864350,29350,29350,29350,29350,0
|
|
20240618,194000,180864350,29350,29350,29350,29350,0
|
|
20240618,193900,180864350,29350,29350,29350,29350,0
|
|
20240618,193800,180864350,29350,29350,29350,29350,0
|
|
20240618,193700,180864350,29350,29350,29350,29350,0
|
|
20240618,193600,180864350,29350,29350,29350,29350,0
|
|
20240618,193500,180864350,29350,29350,29350,29350,716
|
|
20240618,193400,180864350,29350,29350,29350,29350,0
|
|
20240618,193300,180864350,29350,29350,29350,29350,0
|
|
20240618,193200,180864350,29350,29350,29350,29350,0
|
|
20240618,193100,180864350,29350,29350,29350,29350,0
|
|
20240618,193000,180864350,29350,29350,29350,29350,0
|
|
20240618,192900,180864350,29350,29350,29350,29350,0
|
|
20240618,192800,180864350,29350,29350,29350,29350,0
|
|
20240618,192700,180864350,29350,29350,29350,29350,0
|
|
20240618,192600,180864350,29350,29350,29350,29350,0
|
|
20240618,192500,180864350,29350,29350,29350,29350,0
|
|
20240618,192400,180864350,29350,29350,29350,29350,0
|
|
20240618,192300,180864350,29350,29350,29350,29350,0
|
|
20240618,192200,180864350,29350,29350,29350,29350,0
|
|
20240618,192100,180864350,29350,29350,29350,29350,0
|
|
20240618,192000,180864350,29350,29350,29350,29350,0
|
|
20240618,191900,180864350,29350,29350,29350,29350,0
|
|
20240618,191800,180864350,29350,29350,29350,29350,0
|
|
20240618,191700,180864350,29350,29350,29350,29350,0
|
|
20240618,191600,180864350,29350,29350,29350,29350,0
|
|
20240618,191500,180864350,29350,29350,29350,29350,0
|
|
20240618,191400,180864350,29350,29350,29350,29350,0
|
|
20240618,191300,180864350,29350,29350,29350,29350,0
|
|
20240618,191200,180864350,29350,29350,29350,29350,0
|
|
20240618,191100,180864350,29350,29350,29350,29350,0
|
|
20240618,191000,180864350,29350,29350,29350,29350,0
|
|
20240618,190900,180864350,29350,29350,29350,29350,0
|
|
20240618,190800,180864350,29350,29350,29350,29350,0
|
|
20240618,190700,180864350,29350,29350,29350,29350,0
|
|
20240618,190600,180864350,29350,29350,29350,29350,0
|
|
20240618,190500,180864350,29350,29350,29350,29350,716
|
|
20240618,190400,180864350,29350,29350,29350,29350,0
|
|
20240618,190300,180864350,29350,29350,29350,29350,0
|
|
20240618,190200,180864350,29350,29350,29350,29350,0
|
|
20240618,190100,180864350,29350,29350,29350,29350,0
|
|
20240618,190000,180864350,29350,29350,29350,29350,0
|
|
20240618,185900,180864350,29350,29350,29350,29350,0
|
|
20240618,185800,180864350,29350,29350,29350,29350,0
|
|
20240618,185700,180864350,29350,29350,29350,29350,0
|
|
20240618,185600,180864350,29350,29350,29350,29350,0
|
|
20240618,185500,180864350,29350,29350,29350,29350,0
|
|
20240618,185400,180864350,29350,29350,29350,29350,0
|
|
20240618,185300,180864350,29350,29350,29350,29350,0
|
|
20240618,185200,180864350,29350,29350,29350,29350,0
|
|
20240618,185100,180864350,29350,29350,29350,29350,0
|
|
20240618,185000,180864350,29350,29350,29350,29350,0
|
|
20240618,184900,180864350,29350,29350,29350,29350,0
|
|
20240618,184800,180864350,29350,29350,29350,29350,0
|
|
20240618,184700,180864350,29350,29350,29350,29350,0
|
|
20240618,184600,180864350,29350,29350,29350,29350,0
|
|
20240618,184500,180864350,29350,29350,29350,29350,0
|
|
20240618,184400,180864350,29350,29350,29350,29350,0
|
|
20240618,184300,180864350,29350,29350,29350,29350,0
|
|
20240618,184200,180864350,29350,29350,29350,29350,0
|
|
20240618,184100,180864350,29350,29350,29350,29350,0
|
|
20240618,184000,180864350,29350,29350,29350,29350,0
|
|
20240618,183900,180864350,29350,29350,29350,29350,0
|
|
20240618,183800,180864350,29350,29350,29350,29350,0
|
|
20240618,183700,180864350,29350,29350,29350,29350,0
|
|
20240618,183600,180864350,29350,29350,29350,29350,0
|
|
20240618,183500,180864350,29350,29350,29350,29350,716
|
|
20240618,183400,180864350,29350,29350,29350,29350,0
|
|
20240618,183300,180864350,29350,29350,29350,29350,0
|
|
20240618,183200,180864350,29350,29350,29350,29350,0
|
|
20240618,183100,180864350,29350,29350,29350,29350,0
|
|
20240618,183000,180864350,29350,29350,29350,29350,0
|
|
20240618,182900,180864350,29350,29350,29350,29350,0
|
|
20240618,182800,180864350,29350,29350,29350,29350,0
|
|
20240618,182700,180864350,29350,29350,29350,29350,0
|
|
20240618,182600,180864350,29350,29350,29350,29350,0
|
|
20240618,182500,180864350,29350,29350,29350,29350,0
|
|
20240618,182400,180864350,29350,29350,29350,29350,0
|
|
20240618,182300,180864350,29350,29350,29350,29350,0
|
|
20240618,182200,180864350,29350,29350,29350,29350,0
|
|
20240618,182100,180864350,29350,29350,29350,29350,0
|
|
20240618,182000,180864350,29350,29350,29350,29350,0
|
|
20240618,181900,180864350,29350,29350,29350,29350,0
|
|
20240618,181800,180864350,29350,29350,29350,29350,0
|
|
20240618,181700,180864350,29350,29350,29350,29350,0
|
|
20240618,181600,180864350,29350,29350,29350,29350,0
|
|
20240618,181500,180864350,29350,29350,29350,29350,0
|
|
20240618,181400,180864350,29350,29350,29350,29350,0
|
|
20240618,181300,180864350,29350,29350,29350,29350,0
|
|
20240618,181200,180864350,29350,29350,29350,29350,0
|
|
20240618,181100,180864350,29350,29350,29350,29350,0
|
|
20240618,181000,180864350,29350,29350,29350,29350,0
|
|
20240618,180900,180864350,29350,29350,29350,29350,0
|
|
20240618,180800,180864350,29350,29350,29350,29350,0
|
|
20240618,180700,180864350,29350,29350,29350,29350,0
|
|
20240618,180600,180864350,29350,29350,29350,29350,0
|
|
20240618,180500,180864350,29350,29350,29350,29350,716
|
|
20240618,180400,180864350,29350,29350,29350,29350,0
|
|
20240618,180300,180864350,29350,29350,29350,29350,0
|
|
20240618,180200,180864350,29350,29350,29350,29350,0
|
|
20240618,180100,180864350,29350,29350,29350,29350,0
|
|
20240618,180000,180864350,29350,29350,29350,29350,0
|
|
20240618,175900,180864350,29350,29350,29350,29350,0
|
|
20240618,175800,180864350,29350,29350,29350,29350,0
|
|
20240618,175700,180864350,29350,29350,29350,29350,0
|
|
20240618,175600,180864350,29350,29350,29350,29350,0
|
|
20240618,175500,180864350,29350,29350,29350,29350,0
|
|
20240618,175400,180864350,29350,29350,29350,29350,0
|
|
20240618,175300,180864350,29350,29350,29350,29350,0
|
|
20240618,175200,180864350,29350,29350,29350,29350,0
|
|
20240618,175100,180864350,29350,29350,29350,29350,0
|
|
20240618,175000,180864350,29350,29350,29350,29350,0
|
|
20240618,174900,180864350,29350,29350,29350,29350,0
|
|
20240618,174800,180864350,29350,29350,29350,29350,0
|
|
20240618,174700,180864350,29350,29350,29350,29350,0
|
|
20240618,174600,180864350,29350,29350,29350,29350,0
|
|
20240618,174500,180864350,29350,29350,29350,29350,0
|
|
20240618,174400,180864350,29350,29350,29350,29350,0
|
|
20240618,174300,180864350,29350,29350,29350,29350,0
|
|
20240618,174200,180864350,29350,29350,29350,29350,0
|
|
20240618,174100,180864350,29350,29350,29350,29350,0
|
|
20240618,174000,180864350,29350,29350,29350,29350,0
|
|
20240618,173900,180864350,29350,29350,29350,29350,0
|
|
20240618,173800,180864350,29350,29350,29350,29350,0
|
|
20240618,173700,180864350,29350,29350,29350,29350,0
|
|
20240618,173600,180864350,29350,29350,29350,29350,0
|
|
20240618,173500,180864350,29350,29350,29350,29350,716
|
|
20240618,173400,180864350,29350,29350,29350,29350,0
|
|
20240618,173300,180864350,29350,29350,29350,29350,0
|
|
20240618,173200,180864350,29350,29350,29350,29350,0
|
|
20240618,173100,180864350,29350,29350,29350,29350,0
|
|
20240618,173000,180864350,29350,29350,29350,29350,0
|
|
20240618,172900,180864350,29350,29350,29350,29350,0
|
|
20240618,172800,180864350,29350,29350,29350,29350,0
|
|
20240618,172700,180864350,29350,29350,29350,29350,0
|
|
20240618,172600,180864350,29350,29350,29350,29350,0
|
|
20240618,172500,180864350,29350,29350,29350,29350,0
|
|
20240618,172400,180864350,29350,29350,29350,29350,0
|
|
20240618,172300,180864350,29350,29350,29350,29350,0
|
|
20240618,172200,180864350,29350,29350,29350,29350,0
|
|
20240618,172100,180864350,29350,29350,29350,29350,0
|
|
20240618,172000,180864350,29350,29350,29350,29350,0
|
|
20240618,171900,180864350,29350,29350,29350,29350,0
|
|
20240618,171800,180864350,29350,29350,29350,29350,0
|
|
20240618,171700,180864350,29350,29350,29350,29350,0
|
|
20240618,171600,180864350,29350,29350,29350,29350,0
|
|
20240618,171500,180864350,29350,29350,29350,29350,0
|
|
20240618,171400,180864350,29350,29350,29350,29350,0
|
|
20240618,171300,180864350,29350,29350,29350,29350,0
|
|
20240618,171200,180864350,29350,29350,29350,29350,0
|
|
20240618,171100,180864350,29350,29350,29350,29350,0
|
|
20240618,171000,180864350,29350,29350,29350,29350,0
|
|
20240618,170900,180864350,29350,29350,29350,29350,0
|
|
20240618,170800,180864350,29350,29350,29350,29350,0
|
|
20240618,170700,180864350,29350,29350,29350,29350,0
|
|
20240618,170600,180864350,29350,29350,29350,29350,0
|
|
20240618,170500,180864350,29350,29350,29350,29350,716
|
|
20240618,170400,180864350,29350,29350,29350,29350,0
|
|
20240618,170300,180864350,29350,29350,29350,29350,0
|
|
20240618,170200,180864350,29350,29350,29350,29350,0
|
|
20240618,170100,180864350,29350,29350,29350,29350,0
|
|
20240618,170000,180864350,29350,29350,29350,29350,0
|
|
20240618,165900,180864350,29350,29350,29350,29350,0
|
|
20240618,165800,180864350,29350,29350,29350,29350,0
|
|
20240618,165700,180864350,29350,29350,29350,29350,0
|
|
20240618,165600,180864350,29350,29350,29350,29350,0
|
|
20240618,165500,180864350,29350,29350,29350,29350,0
|
|
20240618,165400,180864350,29350,29350,29350,29350,0
|
|
20240618,165300,180864350,29350,29350,29350,29350,0
|
|
20240618,165200,180864350,29350,29350,29350,29350,0
|
|
20240618,165100,180864350,29350,29350,29350,29350,0
|
|
20240618,165000,180864350,29350,29350,29350,29350,0
|
|
20240618,164900,180864350,29350,29350,29350,29350,0
|
|
20240618,164800,180864350,29350,29350,29350,29350,0
|
|
20240618,164700,180864350,29350,29350,29350,29350,0
|
|
20240618,164600,180864350,29350,29350,29350,29350,0
|
|
20240618,164500,180864350,29350,29350,29350,29350,0
|
|
20240618,164400,180864350,29350,29350,29350,29350,0
|
|
20240618,164300,180864350,29350,29350,29350,29350,0
|
|
20240618,164200,180864350,29350,29350,29350,29350,0
|
|
20240618,164100,180864350,29350,29350,29350,29350,0
|
|
20240618,164000,180864350,29350,29350,29350,29350,0
|
|
20240618,163900,180864350,29350,29350,29350,29350,0
|
|
20240618,163800,180864350,29350,29350,29350,29350,0
|
|
20240618,163700,180864350,29350,29350,29350,29350,0
|
|
20240618,163600,180864350,29350,29350,29350,29350,0
|
|
20240618,163500,180864350,29350,29350,29350,29350,716
|
|
20240618,163400,180864350,29350,29350,29350,29350,0
|
|
20240618,163300,180864350,29350,29350,29350,29350,0
|
|
20240618,163200,180864350,29350,29350,29350,29350,0
|
|
20240618,163100,180864350,29350,29350,29350,29350,0
|
|
20240618,163000,180864350,29350,29350,29350,29350,0
|
|
20240618,162900,180864350,29350,29350,29350,29350,0
|
|
20240618,162800,180864350,29350,29350,29350,29350,0
|
|
20240618,162700,180864350,29350,29350,29350,29350,0
|
|
20240618,162600,180864350,29350,29350,29350,29350,0
|
|
20240618,162500,180864350,29350,29350,29350,29350,0
|
|
20240618,162400,180864350,29350,29350,29350,29350,0
|
|
20240618,162300,180864350,29350,29350,29350,29350,0
|
|
20240618,162200,180864350,29350,29350,29350,29350,0
|
|
20240618,162100,180864350,29350,29350,29350,29350,0
|
|
20240618,162000,180864350,29350,29350,29350,29350,0
|
|
20240618,161900,180864350,29350,29350,29350,29350,0
|
|
20240618,161800,180864350,29350,29350,29350,29350,0
|
|
20240618,161700,180864350,29350,29350,29350,29350,0
|
|
20240618,161600,180864350,29350,29350,29350,29350,0
|
|
20240618,161500,180864350,29350,29350,29350,29350,0
|
|
20240618,161400,180864350,29350,29350,29350,29350,0
|
|
20240618,161300,180864350,29350,29350,29350,29350,0
|
|
20240618,161200,180864350,29350,29350,29350,29350,0
|
|
20240618,161100,180864350,29350,29350,29350,29350,0
|
|
20240618,161000,180864350,29350,29350,29350,29350,0
|
|
20240618,160900,180864350,29350,29350,29350,29350,0
|
|
20240618,160800,180864350,29350,29350,29350,29350,0
|
|
20240618,160700,180864350,29350,29350,29350,29350,0
|
|
20240618,160600,180864350,29350,29350,29350,29350,0
|
|
20240618,160500,180864350,29350,29350,29350,29350,716
|
|
20240618,160400,180864350,29350,29350,29350,29350,0
|
|
20240618,160300,180864350,29350,29350,29350,29350,0
|
|
20240618,160200,180864350,29350,29350,29350,29350,0
|
|
20240618,160100,180864350,29350,29350,29350,29350,0
|
|
20240618,160000,180864350,29350,29350,29350,29350,0
|
|
20240618,155900,180864350,29350,29350,29350,29350,0
|
|
20240618,155800,180864350,29350,29350,29350,29350,0
|
|
20240618,155700,180864350,29350,29350,29350,29350,0
|
|
20240618,155600,180864350,29350,29350,29350,29350,0
|
|
20240618,155500,180864350,29350,29350,29350,29350,0
|
|
20240618,155400,180864350,29350,29350,29350,29350,0
|
|
20240618,155300,180864350,29350,29350,29350,29350,0
|
|
20240618,155200,180864350,29350,29350,29350,29350,0
|
|
20240618,155100,180864350,29350,29350,29350,29350,0
|
|
20240618,155000,180864350,29350,29350,29350,29350,0
|
|
20240618,154900,180864350,29350,29350,29350,29350,0
|
|
20240618,154800,180864350,29350,29350,29350,29350,0
|
|
20240618,154700,180864350,29350,29350,29350,29350,0
|
|
20240618,154600,180864350,29350,29350,29350,29350,0
|
|
20240618,154500,180864350,29350,29350,29350,29350,0
|
|
20240618,154400,180864350,29350,29350,29350,29350,0
|
|
20240618,154300,180864350,29350,29350,29350,29350,0
|
|
20240618,154200,180864350,29350,29350,29350,29350,0
|
|
20240618,154100,180864350,29350,29350,29350,29350,0
|
|
20240618,154000,180864350,29350,29350,29350,29350,0
|
|
20240618,153900,180864350,29350,29350,29350,29350,0
|
|
20240618,153800,180864350,29350,29350,29350,29350,0
|
|
20240618,153700,180864350,29350,29350,29350,29350,0
|
|
20240618,153600,180864350,29350,29350,29350,29350,0
|
|
20240618,153500,180864350,29350,29350,29350,29350,716
|
|
20240618,153400,180864350,29350,29350,29350,29350,0
|
|
20240618,153300,180864350,29350,29350,29350,29350,0
|
|
20240618,153200,180864350,29350,29350,29350,29350,0
|
|
20240618,153100,180864350,29350,29350,29350,29350,0
|
|
20240618,153000,180864350,29350,29350,29350,29350,716
|
|
20240618,152900,159849750,29500,29500,29500,29500,0
|
|
20240618,152800,159849750,29500,29500,29500,29500,0
|
|
20240618,152700,159849750,29500,29500,29500,29500,0
|
|
20240618,152600,159849750,29500,29500,29500,29500,0
|
|
20240618,152500,159849750,29500,29500,29500,29500,0
|
|
20240618,152400,159849750,29500,29500,29500,29500,0
|
|
20240618,152300,159849750,29500,29500,29500,29500,0
|
|
20240618,152200,159849750,29500,29500,29500,29500,0
|
|
20240618,152100,159849750,29500,29500,29500,29500,0
|
|
20240618,152000,159849750,29500,29500,29500,29500,0
|
|
20240618,151900,159849750,29500,29350,29500,29350,19
|
|
20240618,151800,159290300,29350,29400,29400,29350,134
|
|
20240618,151700,155354550,29450,29450,29550,29450,41
|
|
20240618,151600,154145600,29550,29550,29550,29550,0
|
|
20240618,151500,154145600,29550,29550,29550,29550,0
|
|
20240618,151400,154145600,29550,29550,29550,29550,16
|
|
20240618,151300,153672800,29450,29450,29450,29450,0
|
|
20240618,151200,153672800,29450,29500,29550,29450,36
|
|
20240618,151100,152612400,29500,29500,29500,29500,14
|
|
20240618,151000,152199400,29450,29450,29450,29450,0
|
|
20240618,150900,152199400,29450,29500,29500,29450,31
|
|
20240618,150800,151285750,29500,29500,29500,29500,0
|
|
20240618,150700,151285750,29500,29500,29500,29500,9
|
|
20240618,150600,151020250,29500,29550,29550,29500,25
|
|
20240618,150500,150282000,29500,29500,29500,29500,1
|
|
20240618,150400,150252500,29550,29550,29550,29550,0
|
|
20240618,150300,150252500,29550,29550,29550,29550,14
|
|
20240618,150200,149838800,29500,29500,29500,29500,3
|
|
20240618,150100,149750300,29500,29500,29500,29500,1
|
|
20240618,150000,149720800,29550,29550,29550,29550,14
|
|
20240618,145900,149307100,29500,29500,29500,29500,5
|
|
20240618,145800,149159600,29450,29450,29450,29450,0
|
|
20240618,145700,149159600,29450,29450,29450,29450,3
|
|
20240618,145600,149071250,29500,29500,29500,29500,0
|
|
20240618,145500,149071250,29500,29500,29500,29500,15
|
|
20240618,145400,148628750,29500,29500,29500,29500,0
|
|
20240618,145300,148628750,29500,29500,29500,29500,16
|
|
20240618,145200,148156750,29550,29550,29550,29550,14
|
|
20240618,145100,147743050,29500,29500,29500,29500,1
|
|
20240618,145000,147713550,29500,29500,29500,29500,0
|
|
20240618,144900,147713550,29500,29500,29550,29500,18
|
|
20240618,144800,147181850,29500,29500,29500,29500,0
|
|
20240618,144700,147181850,29500,29500,29500,29500,0
|
|
20240618,144600,147181850,29500,29550,29550,29500,16
|
|
20240618,144500,146709100,29500,29500,29500,29500,1
|
|
20240618,144400,146679600,29550,29550,29550,29550,0
|
|
20240618,144300,146679600,29550,29500,29550,29500,15
|
|
20240618,144200,146236400,29500,29500,29500,29500,0
|
|
20240618,144100,146236400,29500,29550,29550,29500,17
|
|
20240618,144000,145734200,29500,29500,29500,29500,0
|
|
20240618,143900,145734200,29500,29500,29500,29500,1
|
|
20240618,143800,145704700,29550,29550,29550,29550,15
|
|
20240618,143700,145261450,29500,29500,29500,29500,2
|
|
20240618,143600,145202450,29500,29500,29500,29500,0
|
|
20240618,143500,145202450,29500,29500,29550,29500,41
|
|
20240618,143400,143992250,29500,29500,29500,29500,0
|
|
20240618,143300,143992250,29500,29450,29500,29450,7
|
|
20240618,143200,143785850,29500,29500,29500,29500,29
|
|
20240618,143100,142930350,29500,29500,29500,29500,0
|
|
20240618,143000,142930350,29500,29500,29500,29500,0
|
|
20240618,142900,142930350,29500,29500,29500,29500,124
|
|
20240618,142800,139272350,29500,29500,29500,29500,0
|
|
20240618,142700,139272350,29500,29500,29500,29500,0
|
|
20240618,142600,139272350,29500,29500,29500,29500,10
|
|
20240618,142500,138977350,29500,29500,29500,29500,1
|
|
20240618,142400,138947850,29550,29550,29550,29550,14
|
|
20240618,142300,138534150,29500,29500,29500,29500,1
|
|
20240618,142200,138504650,29550,29550,29550,29550,0
|
|
20240618,142100,138504650,29550,29550,29550,29550,14
|
|
20240618,142000,138090950,29500,29500,29500,29500,0
|
|
20240618,141900,138090950,29500,29500,29500,29500,1
|
|
20240618,141800,138061450,29550,29550,29550,29550,15
|
|
20240618,141700,137618200,29500,29500,29500,29500,0
|
|
20240618,141600,137618200,29500,29500,29500,29500,1
|
|
20240618,141500,137588700,29500,29500,29500,29500,0
|
|
20240618,141400,137588700,29500,29500,29500,29500,0
|
|
20240618,141300,137588700,29500,29450,29500,29450,15
|
|
20240618,141200,137146250,29500,29500,29500,29500,0
|
|
20240618,141100,137146250,29500,29500,29500,29500,0
|
|
20240618,141000,137146250,29500,29500,29500,29500,15
|
|
20240618,140900,136703750,29450,29450,29450,29450,1
|
|
20240618,140800,136674300,29500,29500,29500,29500,0
|
|
20240618,140700,136674300,29500,29500,29500,29500,14
|
|
20240618,140600,136261300,29450,29450,29450,29450,0
|
|
20240618,140500,136261300,29450,29500,29500,29450,15
|
|
20240618,140400,135818850,29500,29500,29500,29500,25
|
|
20240618,140300,135081350,29500,29500,29500,29500,1
|
|
20240618,140200,135051850,29500,29500,29500,29500,8
|
|
20240618,140100,134815850,29500,29500,29500,29500,0
|
|
20240618,140000,134815850,29500,29500,29500,29500,0
|
|
20240618,135900,134815850,29500,29450,29500,29450,25
|
|
20240618,135800,134078900,29500,29500,29500,29500,6
|
|
20240618,135700,133901900,29500,29500,29500,29500,0
|
|
20240618,135600,133901900,29500,29500,29500,29500,8
|
|
20240618,135500,133665900,29500,29500,29500,29500,0
|
|
20240618,135400,133665900,29500,29500,29500,29500,13
|
|
20240618,135300,133282400,29500,29500,29500,29500,2
|
|
20240618,135200,133223400,29500,29500,29500,29500,0
|
|
20240618,135100,133223400,29500,29500,29500,29500,14
|
|
20240618,135000,132810400,29500,29500,29500,29500,0
|
|
20240618,134900,132810400,29500,29500,29500,29500,0
|
|
20240618,134800,132810400,29500,29550,29550,29500,46
|
|
20240618,134700,131452700,29550,29550,29550,29550,0
|
|
20240618,134600,131452700,29550,29550,29550,29550,0
|
|
20240618,134500,131452700,29550,29550,29550,29500,75
|
|
20240618,134400,129236500,29500,29500,29500,29500,0
|
|
20240618,134300,129236500,29500,29500,29500,29500,1
|
|
20240618,134200,129207000,29550,29550,29550,29550,15
|
|
20240618,134100,128763750,29550,29550,29550,29550,0
|
|
20240618,134000,128763750,29550,29550,29550,29550,14
|
|
20240618,133900,128350050,29500,29500,29500,29500,1
|
|
20240618,133800,128320550,29550,29550,29550,29550,0
|
|
20240618,133700,128320550,29550,29500,29550,29500,17
|
|
20240618,133600,127818350,29500,29500,29500,29500,1
|
|
20240618,133500,127788850,29550,29550,29550,29550,0
|
|
20240618,133400,127788850,29550,29550,29550,29550,15
|
|
20240618,133300,127345600,29500,29500,29500,29500,1
|
|
20240618,133200,127316100,29550,29550,29550,29550,0
|
|
20240618,133100,127316100,29550,29550,29550,29550,14
|
|
20240618,133000,126902400,29500,29500,29500,29500,0
|
|
20240618,132900,126902400,29500,29600,29600,29500,229
|
|
20240618,132800,120144550,29550,29550,29550,29550,0
|
|
20240618,132700,120144550,29550,29550,29550,29550,0
|
|
20240618,132600,120144550,29550,29600,29600,29550,16
|
|
20240618,132500,119671000,29600,29600,29600,29600,0
|
|
20240618,132400,119671000,29600,29600,29600,29600,0
|
|
20240618,132300,119671000,29600,29550,29600,29550,15
|
|
20240618,132200,119227050,29600,29600,29600,29600,0
|
|
20240618,132100,119227050,29600,29600,29600,29600,0
|
|
20240618,132000,119227050,29600,29600,29600,29600,14
|
|
20240618,131900,118812650,29550,29550,29550,29550,1
|
|
20240618,131800,118783100,29550,29550,29550,29550,2
|
|
20240618,131700,118724000,29600,29600,29600,29600,14
|
|
20240618,131600,118309600,29550,29550,29550,29550,1
|
|
20240618,131500,118280050,29550,29550,29550,29550,0
|
|
20240618,131400,118280050,29550,29550,29550,29550,32
|
|
20240618,131300,117334450,29550,29550,29550,29550,0
|
|
20240618,131200,117334450,29550,29600,29600,29550,15
|
|
20240618,131100,116890500,29600,29600,29600,29600,0
|
|
20240618,131000,116890500,29600,29600,29600,29600,0
|
|
20240618,130900,116890500,29600,29600,29600,29600,14
|
|
20240618,130800,116476100,29600,29600,29600,29600,0
|
|
20240618,130700,116476100,29600,29600,29600,29600,0
|
|
20240618,130600,116476100,29600,29600,29600,29600,0
|
|
20240618,130500,116476100,29600,29600,29600,29600,0
|
|
20240618,130400,116476100,29600,29600,29600,29550,53
|
|
20240618,130300,114909250,29550,29550,29550,29550,38
|
|
20240618,130200,113786350,29550,29550,29550,29550,14
|
|
20240618,130100,113372650,29550,29550,29550,29550,0
|
|
20240618,130000,113372650,29550,29550,29550,29550,0
|
|
20240618,125900,113372650,29550,29550,29550,29550,0
|
|
20240618,125800,113372650,29550,29550,29550,29500,188
|
|
20240618,125700,107817350,29600,29600,29600,29600,0
|
|
20240618,125600,107817350,29600,29600,29600,29600,14
|
|
20240618,125500,107402950,29650,29650,29650,29650,14
|
|
20240618,125400,106987850,29650,29650,29650,29650,0
|
|
20240618,125300,106987850,29650,29650,29650,29650,14
|
|
20240618,125200,106572750,29650,29650,29650,29650,0
|
|
20240618,125100,106572750,29650,29650,29650,29650,16
|
|
20240618,125000,106098350,29650,29650,29650,29650,15
|
|
20240618,124900,105653600,29650,29650,29650,29650,1
|
|
20240618,124800,105623950,29550,29550,29550,29550,0
|
|
20240618,124700,105623950,29550,29550,29550,29550,1
|
|
20240618,124600,105594400,29600,29600,29600,29600,0
|
|
20240618,124500,105594400,29600,29600,29600,29600,17
|
|
20240618,124400,105091200,29600,29600,29600,29600,7
|
|
20240618,124300,104884000,29600,29600,29600,29600,0
|
|
20240618,124200,104884000,29600,29600,29600,29600,0
|
|
20240618,124100,104884000,29600,29600,29600,29600,14
|
|
20240618,124000,104469600,29600,29600,29600,29600,0
|
|
20240618,123900,104469600,29600,29600,29600,29600,15
|
|
20240618,123800,104025600,29600,29600,29600,29600,0
|
|
20240618,123700,104025600,29600,29600,29600,29600,0
|
|
20240618,123600,104025600,29600,29600,29600,29600,14
|
|
20240618,123500,103611200,29550,29550,29550,29550,0
|
|
20240618,123400,103611200,29550,29550,29550,29550,0
|
|
20240618,123300,103611200,29550,29550,29550,29500,69
|
|
20240618,123200,101573000,29550,29550,29550,29550,310
|
|
20240618,123100,92412500,29550,29550,29550,29550,1
|
|
20240618,123000,92382950,29600,29600,29600,29600,15
|
|
20240618,122900,91938950,29600,29600,29600,29600,0
|
|
20240618,122800,91938950,29600,29600,29600,29600,14
|
|
20240618,122700,91524550,29550,29550,29550,29550,0
|
|
20240618,122600,91524550,29550,29550,29550,29550,1
|
|
20240618,122500,91495000,29550,29550,29550,29550,29
|
|
20240618,122400,90638050,29550,29550,29550,29550,0
|
|
20240618,122300,90638050,29550,29550,29550,29550,0
|
|
20240618,122200,90638050,29550,29550,29550,29550,0
|
|
20240618,122100,90638050,29550,29550,29550,29550,0
|
|
20240618,122000,90638050,29550,29550,29550,29550,48
|
|
20240618,121900,89219650,29600,29600,29600,29600,14
|
|
20240618,121800,88805250,29550,29550,29550,29550,0
|
|
20240618,121700,88805250,29550,29550,29550,29550,0
|
|
20240618,121600,88805250,29550,29550,29550,29550,0
|
|
20240618,121500,88805250,29550,29550,29550,29550,34
|
|
20240618,121400,87800550,29600,29600,29600,29600,15
|
|
20240618,121300,87356550,29600,29600,29600,29600,0
|
|
20240618,121200,87356550,29600,29600,29600,29600,0
|
|
20240618,121100,87356550,29600,29600,29600,29600,14
|
|
20240618,121000,86942150,29500,29500,29500,29500,0
|
|
20240618,120900,86942150,29500,29500,29500,29500,0
|
|
20240618,120800,86942150,29500,29500,29500,29500,0
|
|
20240618,120700,86942150,29500,29500,29500,29500,0
|
|
20240618,120600,86942150,29500,29500,29500,29500,20
|
|
20240618,120500,86352150,29500,29600,29600,29500,122
|
|
20240618,120400,82747300,29600,29600,29600,29600,0
|
|
20240618,120300,82747300,29600,29600,29600,29600,15
|
|
20240618,120200,82303300,29550,29600,29600,29550,52
|
|
20240618,120100,80766500,29600,29600,29600,29600,10
|
|
20240618,120000,80470500,29600,29600,29600,29600,0
|
|
20240618,115900,80470500,29600,29600,29600,29600,0
|
|
20240618,115800,80470500,29600,29600,29600,29600,0
|
|
20240618,115700,80470500,29600,29650,29650,29600,35
|
|
20240618,115600,79433800,29600,29600,29600,29600,1
|
|
20240618,115500,79404200,29650,29650,29650,29650,0
|
|
20240618,115400,79404200,29650,29650,29650,29650,15
|
|
20240618,115300,78959450,29650,29650,29650,29650,0
|
|
20240618,115200,78959450,29650,29650,29650,29650,14
|
|
20240618,115100,78544350,29650,29650,29650,29650,0
|
|
20240618,115000,78544350,29650,29650,29650,29650,0
|
|
20240618,114900,78544350,29650,29650,29650,29650,15
|
|
20240618,114800,78099600,29650,29650,29650,29650,0
|
|
20240618,114700,78099600,29650,29650,29650,29650,0
|
|
20240618,114600,78099600,29650,29650,29650,29650,15
|
|
20240618,114500,77654850,29650,29650,29650,29650,0
|
|
20240618,114400,77654850,29650,29650,29650,29650,0
|
|
20240618,114300,77654850,29650,29650,29650,29650,14
|
|
20240618,114200,77239750,29650,29650,29650,29650,0
|
|
20240618,114100,77239750,29650,29650,29650,29650,0
|
|
20240618,114000,77239750,29650,29650,29650,29650,14
|
|
20240618,113900,76824650,29650,29650,29650,29650,0
|
|
20240618,113800,76824650,29650,29650,29650,29650,1
|
|
20240618,113700,76795000,29700,29700,29700,29700,0
|
|
20240618,113600,76795000,29700,29700,29700,29700,0
|
|
20240618,113500,76795000,29700,29700,29700,29700,14
|
|
20240618,113400,76379200,29700,29700,29700,29700,0
|
|
20240618,113300,76379200,29700,29700,29700,29700,0
|
|
20240618,113200,76379200,29700,29700,29700,29700,14
|
|
20240618,113100,75963400,29700,29700,29700,29700,0
|
|
20240618,113000,75963400,29700,29700,29700,29700,14
|
|
20240618,112900,75547600,29700,29700,29700,29700,0
|
|
20240618,112800,75547600,29700,29700,29700,29700,0
|
|
20240618,112700,75547600,29700,29700,29700,29700,42
|
|
20240618,112600,74300200,29700,29700,29700,29700,0
|
|
20240618,112500,74300200,29700,29700,29700,29700,0
|
|
20240618,112400,74300200,29700,29700,29700,29700,14
|
|
20240618,112300,73884400,29650,29650,29650,29650,0
|
|
20240618,112200,73884400,29650,29650,29650,29650,0
|
|
20240618,112100,73884400,29650,29650,29650,29650,1
|
|
20240618,112000,73854750,29600,29600,29600,29600,1
|
|
20240618,111900,73825150,29600,29600,29600,29600,0
|
|
20240618,111800,73825150,29600,29600,29600,29600,1
|
|
20240618,111700,73795550,29700,29700,29700,29700,21
|
|
20240618,111600,73171850,29650,29650,29650,29650,0
|
|
20240618,111500,73171850,29650,29650,29650,29650,0
|
|
20240618,111400,73171850,29650,29650,29650,29650,20
|
|
20240618,111300,72578850,29650,29650,29650,29650,2
|
|
20240618,111200,72519550,29600,29600,29600,29600,0
|
|
20240618,111100,72519550,29600,29600,29600,29600,0
|
|
20240618,111000,72519550,29600,29600,29600,29600,21
|
|
20240618,110900,71897950,29650,29700,29700,29650,5
|
|
20240618,110800,71749550,29750,29750,29750,29750,1
|
|
20240618,110700,71719800,29750,29750,29750,29750,14
|
|
20240618,110600,71303300,29750,29750,29750,29750,0
|
|
20240618,110500,71303300,29750,29750,29750,29750,0
|
|
20240618,110400,71303300,29750,29750,29750,29750,24
|
|
20240618,110300,70589300,29750,29750,29750,29750,0
|
|
20240618,110200,70589300,29750,29750,29750,29750,15
|
|
20240618,110100,70143050,29700,29700,29700,29700,5
|
|
20240618,110000,69994550,29750,29750,29750,29750,0
|
|
20240618,105900,69994550,29750,29750,29750,29750,14
|
|
20240618,105800,69578050,29700,29700,29700,29700,0
|
|
20240618,105700,69578050,29700,29700,29700,29700,0
|
|
20240618,105600,69578050,29700,29700,29700,29700,21
|
|
20240618,105500,68954350,29700,29700,29700,29700,0
|
|
20240618,105400,68954350,29700,29700,29700,29700,0
|
|
20240618,105300,68954350,29700,29700,29700,29700,0
|
|
20240618,105200,68954350,29700,29700,29700,29700,6
|
|
20240618,105100,68776150,29750,29750,29750,29750,15
|
|
20240618,105000,68329900,29750,29750,29750,29750,0
|
|
20240618,104900,68329900,29750,29750,29750,29750,1
|
|
20240618,104800,68300150,29750,29750,29750,29750,14
|
|
20240618,104700,67883650,29700,29700,29700,29700,0
|
|
20240618,104600,67883650,29700,29700,29700,29700,0
|
|
20240618,104500,67883650,29700,29700,29700,29700,30
|
|
20240618,104400,66992650,29700,29700,29700,29700,5
|
|
20240618,104300,66844150,29700,29700,29700,29700,0
|
|
20240618,104200,66844150,29700,29700,29700,29700,1
|
|
20240618,104100,66814450,29650,29650,29650,29650,1
|
|
20240618,104000,66784800,29700,29700,29700,29700,0
|
|
20240618,103900,66784800,29700,29700,29700,29700,0
|
|
20240618,103800,66784800,29700,29650,29700,29650,156
|
|
20240618,103700,62151700,29650,29700,29700,29650,113
|
|
20240618,103600,58800550,29700,29700,29700,29700,0
|
|
20240618,103500,58800550,29700,29700,29700,29700,0
|
|
20240618,103400,58800550,29700,29700,29700,29700,15
|
|
20240618,103300,58355050,29650,29650,29650,29650,2
|
|
20240618,103200,58295750,29700,29700,29700,29700,10
|
|
20240618,103100,57998750,29650,29650,29650,29650,14
|
|
20240618,103000,57583650,29650,29650,29650,29650,0
|
|
20240618,102900,57583650,29650,29650,29650,29650,0
|
|
20240618,102800,57583650,29650,29650,29650,29650,14
|
|
20240618,102700,57168550,29650,29650,29650,29650,0
|
|
20240618,102600,57168550,29650,29650,29650,29650,28
|
|
20240618,102500,56338350,29600,29600,29600,29600,0
|
|
20240618,102400,56338350,29600,29600,29600,29600,0
|
|
20240618,102300,56338350,29600,29600,29600,29600,1
|
|
20240618,102200,56308750,29600,29600,29600,29600,0
|
|
20240618,102100,56308750,29600,29600,29600,29600,4
|
|
20240618,102000,56190350,29600,29600,29600,29600,10
|
|
20240618,101900,55894350,29600,29600,29600,29600,0
|
|
20240618,101800,55894350,29600,29600,29600,29600,13
|
|
20240618,101700,55509550,29600,29600,29600,29600,1
|
|
20240618,101600,55479950,29600,29600,29600,29600,15
|
|
20240618,101500,55035950,29600,29600,29600,29600,149
|
|
20240618,101400,50625550,29600,29600,29600,29600,1
|
|
20240618,101300,50595950,29600,29600,29600,29600,0
|
|
20240618,101200,50595950,29600,29600,29600,29600,19
|
|
20240618,101100,50033550,29550,29550,29550,29550,0
|
|
20240618,101000,50033550,29550,29550,29550,29550,16
|
|
20240618,100900,49560750,29500,29500,29500,29500,0
|
|
20240618,100800,49560750,29500,29500,29500,29500,0
|
|
20240618,100700,49560750,29500,29650,29650,29500,200
|
|
20240618,100600,43641600,29700,29700,29700,29700,17
|
|
20240618,100500,43136700,29650,29650,29650,29650,0
|
|
20240618,100400,43136700,29650,29650,29650,29650,1
|
|
20240618,100300,43107050,29700,29700,29700,29700,15
|
|
20240618,100200,42661550,29700,29700,29700,29700,0
|
|
20240618,100100,42661550,29700,29700,29700,29700,14
|
|
20240618,100000,42245750,29700,29700,29700,29700,0
|
|
20240618,095900,42245750,29700,29700,29700,29700,3
|
|
20240618,095800,42156650,29650,29650,29650,29650,12
|
|
20240618,095700,41800850,29600,29650,29650,29600,81
|
|
20240618,095600,39401700,29650,29650,29650,29650,2
|
|
20240618,095500,39342400,29600,29600,29600,29600,0
|
|
20240618,095400,39342400,29600,29650,29650,29600,106
|
|
20240618,095300,36204150,29700,29700,29700,29700,17
|
|
20240618,095200,35699250,29700,29750,29800,29650,21
|
|
20240618,095100,35074950,29700,29700,29700,29700,3
|
|
20240618,095000,34985850,29700,29700,29700,29700,12
|
|
20240618,094900,34629450,29650,29650,29650,29650,0
|
|
20240618,094800,34629450,29650,29650,29650,29650,1
|
|
20240618,094700,34599800,29650,29650,29650,29650,12
|
|
20240618,094600,34244000,29650,29600,29650,29600,20
|
|
20240618,094500,33651850,29650,29650,29650,29650,0
|
|
20240618,094400,33651850,29650,29600,29650,29600,44
|
|
20240618,094300,32348750,29650,29650,29650,29650,14
|
|
20240618,094200,31933650,29700,29700,29700,29700,0
|
|
20240618,094100,31933650,29700,29700,29700,29700,63
|
|
20240618,094000,30062550,29700,29700,29700,29700,37
|
|
20240618,093900,28963650,29750,29750,29750,29750,8
|
|
20240618,093800,28725650,29800,29800,29800,29800,15
|
|
20240618,093700,28278650,29800,29800,29800,29800,0
|
|
20240618,093600,28278650,29800,29800,29800,29800,14
|
|
20240618,093500,27861450,29750,29750,29750,29750,0
|
|
20240618,093400,27861450,29750,29750,29750,29750,16
|
|
20240618,093300,27385450,29800,29800,29800,29800,21
|
|
20240618,093200,26759650,29800,29800,29800,29800,0
|
|
20240618,093100,26759650,29800,29800,29800,29800,2
|
|
20240618,093000,26700050,29800,29800,29800,29800,15
|
|
20240618,092900,26253050,29750,29750,29750,29750,1
|
|
20240618,092800,26223300,29600,29600,29600,29600,0
|
|
20240618,092700,26223300,29600,29650,29650,29600,63
|
|
20240618,092600,24357600,29650,29750,29750,29650,10
|
|
20240618,092500,24060800,29800,29800,29800,29800,14
|
|
20240618,092400,23643600,29750,29750,29750,29750,0
|
|
20240618,092300,23643600,29750,29750,29750,29750,11
|
|
20240618,092200,23316350,29800,29800,29800,29800,15
|
|
20240618,092100,22869350,29800,29800,29800,29800,0
|
|
20240618,092000,22869350,29800,29800,29800,29800,1
|
|
20240618,091900,22839550,29800,29800,29800,29800,0
|
|
20240618,091800,22839550,29800,29800,29800,29800,0
|
|
20240618,091700,22839550,29800,29800,29800,29800,28
|
|
20240618,091600,22005150,29800,29600,29800,29600,68
|
|
20240618,091500,19980000,29600,29600,29600,29600,100
|
|
20240618,091400,17020000,29600,29750,29750,29600,82
|
|
20240618,091300,14590200,29700,29700,29700,29700,0
|
|
20240618,091200,14590200,29700,29750,29750,29700,40
|
|
20240618,091100,13400550,29750,29750,29750,29750,1
|
|
20240618,091000,13370800,29600,29700,29700,29600,97
|
|
20240618,090900,10498200,29700,29700,29700,29700,1
|
|
20240618,090800,10468500,29750,29750,29750,29750,14
|
|
20240618,090700,10052000,29700,29700,29700,29700,0
|
|
20240618,090600,10052000,29700,29700,29700,29700,4
|
|
20240618,090500,9933200,29750,29700,29750,29700,230
|
|
20240618,090400,3091200,29600,29800,29800,29600,43
|
|
20240618,090300,1815850,29800,29800,29800,29800,1
|
|
20240618,090200,1786050,29800,29800,29800,29800,15
|
|
20240618,090100,1339050,29750,29750,29750,29750,0
|
|
20240618,090000,1339050,29750,29750,29750,29750,42
|