579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183600,513070800,22400,22400,22400,22400,1136
|
|
20240618,183500,513070800,22400,22400,22400,22400,0
|
|
20240618,183400,513070800,22400,22400,22400,22400,0
|
|
20240618,183300,513070800,22400,22400,22400,22400,0
|
|
20240618,183200,513070800,22400,22400,22400,22400,0
|
|
20240618,183100,513070800,22400,22400,22400,22400,0
|
|
20240618,183000,513070800,22400,22400,22400,22400,0
|
|
20240618,182900,513070800,22400,22400,22400,22400,0
|
|
20240618,182800,513070800,22400,22400,22400,22400,0
|
|
20240618,182700,513070800,22400,22400,22400,22400,0
|
|
20240618,182600,513070800,22400,22400,22400,22400,0
|
|
20240618,182500,513070800,22400,22400,22400,22400,0
|
|
20240618,182400,513070800,22400,22400,22400,22400,0
|
|
20240618,182300,513070800,22400,22400,22400,22400,0
|
|
20240618,182200,513070800,22400,22400,22400,22400,0
|
|
20240618,182100,513070800,22400,22400,22400,22400,0
|
|
20240618,182000,513070800,22400,22400,22400,22400,0
|
|
20240618,181900,513070800,22400,22400,22400,22400,0
|
|
20240618,181800,513070800,22400,22400,22400,22400,0
|
|
20240618,181700,513070800,22400,22400,22400,22400,0
|
|
20240618,181600,513070800,22400,22400,22400,22400,0
|
|
20240618,181500,513070800,22400,22400,22400,22400,0
|
|
20240618,181400,513070800,22400,22400,22400,22400,0
|
|
20240618,181300,513070800,22400,22400,22400,22400,0
|
|
20240618,181200,513070800,22400,22400,22400,22400,0
|
|
20240618,181100,513070800,22400,22400,22400,22400,0
|
|
20240618,181000,513070800,22400,22400,22400,22400,0
|
|
20240618,180900,513070800,22400,22400,22400,22400,0
|
|
20240618,180800,513070800,22400,22400,22400,22400,0
|
|
20240618,180700,513070800,22400,22400,22400,22400,0
|
|
20240618,180600,513070800,22400,22400,22400,22400,1136
|
|
20240618,180500,513070800,22400,22400,22400,22400,0
|
|
20240618,180400,513070800,22400,22400,22400,22400,0
|
|
20240618,180300,513070800,22400,22400,22400,22400,0
|
|
20240618,180200,513070800,22400,22400,22400,22400,0
|
|
20240618,180100,513070800,22400,22400,22400,22400,0
|
|
20240618,180000,513070800,22400,22400,22400,22400,0
|
|
20240618,175900,513070800,22400,22400,22400,22400,0
|
|
20240618,175800,513070800,22400,22400,22400,22400,0
|
|
20240618,175700,513070800,22400,22400,22400,22400,0
|
|
20240618,175600,513070800,22400,22400,22400,22400,0
|
|
20240618,175500,513070800,22400,22400,22400,22400,0
|
|
20240618,175400,513070800,22400,22400,22400,22400,0
|
|
20240618,175300,513070800,22400,22400,22400,22400,0
|
|
20240618,175200,513070800,22400,22400,22400,22400,0
|
|
20240618,175100,513070800,22400,22400,22400,22400,0
|
|
20240618,175000,513070800,22400,22400,22400,22400,0
|
|
20240618,174900,513070800,22400,22400,22400,22400,0
|
|
20240618,174800,513070800,22400,22400,22400,22400,0
|
|
20240618,174700,513070800,22400,22400,22400,22400,0
|
|
20240618,174600,513070800,22400,22400,22400,22400,0
|
|
20240618,174500,513070800,22400,22400,22400,22400,0
|
|
20240618,174400,513070800,22400,22400,22400,22400,0
|
|
20240618,174300,513070800,22400,22400,22400,22400,0
|
|
20240618,174200,513070800,22400,22400,22400,22400,0
|
|
20240618,174100,513070800,22400,22400,22400,22400,0
|
|
20240618,174000,513070800,22400,22400,22400,22400,0
|
|
20240618,173900,513070800,22400,22400,22400,22400,0
|
|
20240618,173800,513070800,22400,22400,22400,22400,0
|
|
20240618,173700,513070800,22400,22400,22400,22400,0
|
|
20240618,173600,513070800,22400,22400,22400,22400,1136
|
|
20240618,173500,513070800,22400,22400,22400,22400,0
|
|
20240618,173400,513070800,22400,22400,22400,22400,0
|
|
20240618,173300,513070800,22400,22400,22400,22400,0
|
|
20240618,173200,513070800,22400,22400,22400,22400,0
|
|
20240618,173100,513070800,22400,22400,22400,22400,0
|
|
20240618,173000,513070800,22400,22400,22400,22400,0
|
|
20240618,172900,513070800,22400,22400,22400,22400,0
|
|
20240618,172800,513070800,22400,22400,22400,22400,0
|
|
20240618,172700,513070800,22400,22400,22400,22400,0
|
|
20240618,172600,513070800,22400,22400,22400,22400,0
|
|
20240618,172500,513070800,22400,22400,22400,22400,0
|
|
20240618,172400,513070800,22400,22400,22400,22400,0
|
|
20240618,172300,513070800,22400,22400,22400,22400,0
|
|
20240618,172200,513070800,22400,22400,22400,22400,0
|
|
20240618,172100,513070800,22400,22400,22400,22400,0
|
|
20240618,172000,513070800,22400,22400,22400,22400,0
|
|
20240618,171900,513070800,22400,22400,22400,22400,0
|
|
20240618,171800,513070800,22400,22400,22400,22400,0
|
|
20240618,171700,513070800,22400,22400,22400,22400,0
|
|
20240618,171600,513070800,22400,22400,22400,22400,0
|
|
20240618,171500,513070800,22400,22400,22400,22400,0
|
|
20240618,171400,513070800,22400,22400,22400,22400,0
|
|
20240618,171300,513070800,22400,22400,22400,22400,0
|
|
20240618,171200,513070800,22400,22400,22400,22400,0
|
|
20240618,171100,513070800,22400,22400,22400,22400,0
|
|
20240618,171000,513070800,22400,22400,22400,22400,0
|
|
20240618,170900,513070800,22400,22400,22400,22400,0
|
|
20240618,170800,513070800,22400,22400,22400,22400,0
|
|
20240618,170700,513070800,22400,22400,22400,22400,0
|
|
20240618,170600,513070800,22400,22400,22400,22400,1136
|
|
20240618,170500,513070800,22400,22400,22400,22400,0
|
|
20240618,170400,513070800,22400,22400,22400,22400,0
|
|
20240618,170300,513070800,22400,22400,22400,22400,0
|
|
20240618,170200,513070800,22400,22400,22400,22400,0
|
|
20240618,170100,513070800,22400,22400,22400,22400,0
|
|
20240618,170000,513070800,22400,22400,22400,22400,0
|
|
20240618,165900,513070800,22400,22400,22400,22400,0
|
|
20240618,165800,513070800,22400,22400,22400,22400,0
|
|
20240618,165700,513070800,22400,22400,22400,22400,0
|
|
20240618,165600,513070800,22400,22400,22400,22400,0
|
|
20240618,165500,513070800,22400,22400,22400,22400,0
|
|
20240618,165400,513070800,22400,22400,22400,22400,0
|
|
20240618,165300,513070800,22400,22400,22400,22400,0
|
|
20240618,165200,513070800,22400,22400,22400,22400,0
|
|
20240618,165100,513070800,22400,22400,22400,22400,0
|
|
20240618,165000,513070800,22400,22400,22400,22400,0
|
|
20240618,164900,513070800,22400,22400,22400,22400,0
|
|
20240618,164800,513070800,22400,22400,22400,22400,0
|
|
20240618,164700,513070800,22400,22400,22400,22400,0
|
|
20240618,164600,513070800,22400,22400,22400,22400,0
|
|
20240618,164500,513070800,22400,22400,22400,22400,0
|
|
20240618,164400,513070800,22400,22400,22400,22400,0
|
|
20240618,164300,513070800,22400,22400,22400,22400,0
|
|
20240618,164200,513070800,22400,22400,22400,22400,0
|
|
20240618,164100,513070800,22400,22400,22400,22400,0
|
|
20240618,164000,513070800,22400,22400,22400,22400,0
|
|
20240618,163900,513070800,22400,22400,22400,22400,0
|
|
20240618,163800,513070800,22400,22400,22400,22400,0
|
|
20240618,163700,513070800,22400,22400,22400,22400,0
|
|
20240618,163600,513070800,22400,22400,22400,22400,1136
|
|
20240618,163500,513070800,22400,22400,22400,22400,0
|
|
20240618,163400,513070800,22400,22400,22400,22400,0
|
|
20240618,163300,513070800,22400,22400,22400,22400,0
|
|
20240618,163200,513070800,22400,22400,22400,22400,0
|
|
20240618,163100,513070800,22400,22400,22400,22400,0
|
|
20240618,163000,513070800,22400,22400,22400,22400,0
|
|
20240618,162900,513070800,22400,22400,22400,22400,0
|
|
20240618,162800,513070800,22400,22400,22400,22400,0
|
|
20240618,162700,513070800,22400,22400,22400,22400,0
|
|
20240618,162600,513070800,22400,22400,22400,22400,0
|
|
20240618,162500,513070800,22400,22400,22400,22400,0
|
|
20240618,162400,513070800,22400,22400,22400,22400,0
|
|
20240618,162300,513070800,22400,22400,22400,22400,0
|
|
20240618,162200,513070800,22400,22400,22400,22400,0
|
|
20240618,162100,513070800,22400,22400,22400,22400,0
|
|
20240618,162000,513070800,22400,22400,22400,22400,0
|
|
20240618,161900,513070800,22400,22400,22400,22400,0
|
|
20240618,161800,513070800,22400,22400,22400,22400,0
|
|
20240618,161700,513070800,22400,22400,22400,22400,0
|
|
20240618,161600,513070800,22400,22400,22400,22400,0
|
|
20240618,161500,513070800,22400,22400,22400,22400,0
|
|
20240618,161400,513070800,22400,22400,22400,22400,0
|
|
20240618,161300,513070800,22400,22400,22400,22400,0
|
|
20240618,161200,513070800,22400,22400,22400,22400,0
|
|
20240618,161100,513070800,22400,22400,22400,22400,0
|
|
20240618,161000,513070800,22400,22400,22400,22400,0
|
|
20240618,160900,513070800,22400,22400,22400,22400,0
|
|
20240618,160800,513070800,22400,22400,22400,22400,0
|
|
20240618,160700,513070800,22400,22400,22400,22400,0
|
|
20240618,160600,513070800,22400,22400,22400,22400,1136
|
|
20240618,160500,513070800,22400,22400,22400,22400,0
|
|
20240618,160400,513070800,22400,22400,22400,22400,0
|
|
20240618,160300,513070800,22400,22400,22400,22400,0
|
|
20240618,160200,513070800,22400,22400,22400,22400,0
|
|
20240618,160100,513070800,22400,22400,22400,22400,0
|
|
20240618,160000,513070800,22400,22400,22400,22400,0
|
|
20240618,155900,513070800,22400,22400,22400,22400,0
|
|
20240618,155800,513070800,22400,22400,22400,22400,0
|
|
20240618,155700,513070800,22400,22400,22400,22400,0
|
|
20240618,155600,513070800,22400,22400,22400,22400,0
|
|
20240618,155500,513070800,22400,22400,22400,22400,0
|
|
20240618,155400,513070800,22400,22400,22400,22400,0
|
|
20240618,155300,513070800,22400,22400,22400,22400,0
|
|
20240618,155200,513070800,22400,22400,22400,22400,0
|
|
20240618,155100,513070800,22400,22400,22400,22400,0
|
|
20240618,155000,513070800,22400,22400,22400,22400,0
|
|
20240618,154900,513070800,22400,22400,22400,22400,0
|
|
20240618,154800,513070800,22400,22400,22400,22400,0
|
|
20240618,154700,513070800,22400,22400,22400,22400,0
|
|
20240618,154600,513070800,22400,22400,22400,22400,0
|
|
20240618,154500,513070800,22400,22400,22400,22400,0
|
|
20240618,154400,513070800,22400,22400,22400,22400,0
|
|
20240618,154300,513070800,22400,22400,22400,22400,0
|
|
20240618,154200,513070800,22400,22400,22400,22400,0
|
|
20240618,154100,513070800,22400,22400,22400,22400,0
|
|
20240618,154000,513070800,22400,22400,22400,22400,0
|
|
20240618,153900,513070800,22400,22400,22400,22400,0
|
|
20240618,153800,513070800,22400,22400,22400,22400,0
|
|
20240618,153700,513070800,22400,22400,22400,22400,0
|
|
20240618,153600,513070800,22400,22400,22400,22400,1136
|
|
20240618,153500,513070800,22400,22400,22400,22400,0
|
|
20240618,153400,513070800,22400,22400,22400,22400,0
|
|
20240618,153300,513070800,22400,22400,22400,22400,0
|
|
20240618,153200,513070800,22400,22400,22400,22400,0
|
|
20240618,153100,513070800,22400,22400,22400,22400,0
|
|
20240618,153000,513070800,22400,22400,22400,22400,1136
|
|
20240618,152900,487624400,22200,22200,22200,22200,0
|
|
20240618,152800,487624400,22200,22200,22200,22200,0
|
|
20240618,152700,487624400,22200,22200,22200,22200,0
|
|
20240618,152600,487624400,22200,22200,22200,22200,0
|
|
20240618,152500,487624400,22200,22200,22200,22200,0
|
|
20240618,152400,487624400,22200,22200,22200,22200,0
|
|
20240618,152300,487624400,22200,22200,22200,22200,0
|
|
20240618,152200,487624400,22200,22200,22200,22200,0
|
|
20240618,152100,487624400,22200,22200,22200,22200,0
|
|
20240618,152000,487624400,22200,22200,22200,22200,0
|
|
20240618,151900,487624400,22200,22300,22400,22200,179
|
|
20240618,151800,483628400,22250,22350,22350,22250,183
|
|
20240618,151700,479548950,22350,22350,22350,22350,61
|
|
20240618,151600,478185600,22350,22350,22350,22250,27
|
|
20240618,151500,477582850,22350,22250,22350,22250,111
|
|
20240618,151400,475111100,22350,22250,22350,22250,10
|
|
20240618,151300,474888500,22350,22350,22350,22350,1
|
|
20240618,151200,474866150,22300,22300,22300,22300,0
|
|
20240618,151100,474866150,22300,22350,22350,22300,51
|
|
20240618,151000,473726550,22300,22350,22350,22300,7
|
|
20240618,150900,473570400,22300,22300,22300,22300,0
|
|
20240618,150800,473570400,22300,22300,22300,22300,0
|
|
20240618,150700,473570400,22300,22350,22350,22300,500
|
|
20240618,150600,462419950,22300,22300,22350,22300,168
|
|
20240618,150500,458672700,22300,22300,22300,22300,0
|
|
20240618,150400,458672700,22300,22350,22350,22300,36
|
|
20240618,150300,457868400,22350,22350,22350,22350,1
|
|
20240618,150200,457846050,22350,22300,22350,22300,12
|
|
20240618,150100,457578350,22300,22300,22300,22300,50
|
|
20240618,150000,456463350,22350,22350,22350,22350,0
|
|
20240618,145900,456463350,22350,22300,22350,22300,16
|
|
20240618,145800,456106100,22350,22350,22350,22350,0
|
|
20240618,145700,456106100,22350,22350,22350,22350,2
|
|
20240618,145600,456061400,22350,22350,22350,22350,0
|
|
20240618,145500,456061400,22350,22350,22350,22350,0
|
|
20240618,145400,456061400,22350,22300,22350,22300,110
|
|
20240618,145300,453603950,22350,22350,22350,22350,3
|
|
20240618,145200,453536900,22350,22350,22350,22350,0
|
|
20240618,145100,453536900,22350,22350,22350,22350,7
|
|
20240618,145000,453380450,22300,22300,22300,22300,0
|
|
20240618,144900,453380450,22300,22300,22300,22300,0
|
|
20240618,144800,453380450,22300,22300,22300,22300,0
|
|
20240618,144700,453380450,22300,22300,22300,22300,0
|
|
20240618,144600,453380450,22300,22400,22400,22300,126
|
|
20240618,144500,450568850,22400,22400,22400,22400,10
|
|
20240618,144400,450344850,22400,22400,22400,22400,150
|
|
20240618,144300,446984850,22400,22300,22400,22300,8
|
|
20240618,144200,446806250,22300,22400,22400,22300,19
|
|
20240618,144100,446382450,22300,22300,22300,22300,0
|
|
20240618,144000,446382450,22300,22300,22300,22300,0
|
|
20240618,143900,446382450,22300,22300,22300,22300,6
|
|
20240618,143800,446248650,22400,22400,22400,22400,1
|
|
20240618,143700,446226250,22300,22300,22300,22300,0
|
|
20240618,143600,446226250,22300,22300,22300,22300,0
|
|
20240618,143500,446226250,22300,22350,22350,22300,267
|
|
20240618,143400,440267300,22350,22350,22350,22350,0
|
|
20240618,143300,440267300,22350,22350,22350,22350,0
|
|
20240618,143200,440267300,22350,22350,22350,22350,0
|
|
20240618,143100,440267300,22350,22350,22350,22350,0
|
|
20240618,143000,440267300,22350,22350,22350,22350,0
|
|
20240618,142900,440267300,22350,22350,22350,22350,0
|
|
20240618,142800,440267300,22350,22350,22350,22350,0
|
|
20240618,142700,440267300,22350,22350,22350,22350,1
|
|
20240618,142600,440244950,22350,22350,22350,22350,4
|
|
20240618,142500,440155550,22300,22300,22300,22300,0
|
|
20240618,142400,440155550,22300,22300,22300,22300,198
|
|
20240618,142300,435740150,22350,22350,22350,22350,243
|
|
20240618,142200,430309100,22400,22400,22400,22400,0
|
|
20240618,142100,430309100,22400,22450,22450,22400,373
|
|
20240618,142000,421940250,22450,22450,22450,22450,0
|
|
20240618,141900,421940250,22450,22450,22450,22450,0
|
|
20240618,141800,421940250,22450,22450,22450,22450,0
|
|
20240618,141700,421940250,22450,22450,22450,22450,0
|
|
20240618,141600,421940250,22450,22450,22450,22450,0
|
|
20240618,141500,421940250,22450,22450,22450,22450,45
|
|
20240618,141400,420930000,22450,22450,22450,22450,0
|
|
20240618,141300,420930000,22450,22450,22450,22450,0
|
|
20240618,141200,420930000,22450,22450,22450,22450,0
|
|
20240618,141100,420930000,22450,22450,22450,22450,0
|
|
20240618,141000,420930000,22450,22450,22450,22450,0
|
|
20240618,140900,420930000,22450,22450,22450,22450,1
|
|
20240618,140800,420907550,22400,22400,22400,22400,0
|
|
20240618,140700,420907550,22400,22400,22400,22400,47
|
|
20240618,140600,419854750,22400,22400,22400,22400,0
|
|
20240618,140500,419854750,22400,22400,22400,22400,0
|
|
20240618,140400,419854750,22400,22400,22400,22400,0
|
|
20240618,140300,419854750,22400,22400,22400,22400,392
|
|
20240618,140200,411073950,22400,22400,22400,22400,10
|
|
20240618,140100,410849950,22350,22350,22350,22350,0
|
|
20240618,140000,410849950,22350,22350,22350,22350,2
|
|
20240618,135900,410805250,22300,22300,22300,22300,0
|
|
20240618,135800,410805250,22300,22300,22300,22300,200
|
|
20240618,135700,406345250,22350,22350,22350,22350,0
|
|
20240618,135600,406345250,22350,22350,22350,22350,0
|
|
20240618,135500,406345250,22350,22400,22400,22300,430
|
|
20240618,135400,396754850,22350,22350,22350,22350,0
|
|
20240618,135300,396754850,22350,22350,22350,22350,0
|
|
20240618,135200,396754850,22350,22350,22350,22350,0
|
|
20240618,135100,396754850,22350,22350,22350,22350,0
|
|
20240618,135000,396754850,22350,22350,22350,22350,0
|
|
20240618,134900,396754850,22350,22350,22350,22350,0
|
|
20240618,134800,396754850,22350,22350,22350,22350,174
|
|
20240618,134700,392865950,22350,22350,22350,22350,0
|
|
20240618,134600,392865950,22350,22350,22350,22350,0
|
|
20240618,134500,392865950,22350,22350,22350,22350,88
|
|
20240618,134400,390899150,22400,22400,22400,22400,0
|
|
20240618,134300,390899150,22400,22400,22400,22400,45
|
|
20240618,134200,389891150,22400,22400,22400,22400,4
|
|
20240618,134100,389801550,22400,22400,22400,22400,0
|
|
20240618,134000,389801550,22400,22400,22400,22400,10
|
|
20240618,133900,389577550,22400,22400,22400,22400,0
|
|
20240618,133800,389577550,22400,22400,22400,22400,0
|
|
20240618,133700,389577550,22400,22400,22400,22400,201
|
|
20240618,133600,385075150,22350,22350,22350,22350,0
|
|
20240618,133500,385075150,22350,22350,22350,22350,0
|
|
20240618,133400,385075150,22350,22350,22350,22350,50
|
|
20240618,133300,383957650,22350,22350,22350,22350,0
|
|
20240618,133200,383957650,22350,22350,22350,22350,0
|
|
20240618,133100,383957650,22350,22350,22350,22350,6
|
|
20240618,133000,383823550,22350,22350,22350,22350,0
|
|
20240618,132900,383823550,22350,22350,22350,22350,28
|
|
20240618,132800,383197750,22400,22400,22400,22400,1
|
|
20240618,132700,383175350,22350,22350,22350,22350,0
|
|
20240618,132600,383175350,22350,22350,22350,22350,103
|
|
20240618,132500,380873300,22400,22400,22400,22400,0
|
|
20240618,132400,380873300,22400,22400,22400,22400,5
|
|
20240618,132300,380761300,22400,22400,22400,22400,0
|
|
20240618,132200,380761300,22400,22400,22400,22400,0
|
|
20240618,132100,380761300,22400,22400,22400,22400,1
|
|
20240618,132000,380738900,22350,22350,22350,22350,0
|
|
20240618,131900,380738900,22350,22350,22350,22350,0
|
|
20240618,131800,380738900,22350,22350,22350,22350,0
|
|
20240618,131700,380738900,22350,22350,22350,22350,0
|
|
20240618,131600,380738900,22350,22350,22350,22350,5
|
|
20240618,131500,380627150,22350,22350,22350,22350,107
|
|
20240618,131400,378235700,22400,22400,22400,22400,0
|
|
20240618,131300,378235700,22400,22400,22400,22400,10
|
|
20240618,131200,378011700,22400,22400,22400,22400,0
|
|
20240618,131100,378011700,22400,22400,22400,22400,0
|
|
20240618,131000,378011700,22400,22400,22400,22400,0
|
|
20240618,130900,378011700,22400,22400,22400,22400,15
|
|
20240618,130800,377675700,22400,22400,22400,22400,0
|
|
20240618,130700,377675700,22400,22400,22400,22400,0
|
|
20240618,130600,377675700,22400,22400,22400,22400,15
|
|
20240618,130500,377339700,22450,22450,22450,22450,0
|
|
20240618,130400,377339700,22450,22450,22450,22450,99
|
|
20240618,130300,375117150,22450,22450,22450,22450,1
|
|
20240618,130200,375094700,22450,22450,22450,22450,2
|
|
20240618,130100,375049800,22400,22400,22400,22400,0
|
|
20240618,130000,375049800,22400,22400,22400,22400,0
|
|
20240618,125900,375049800,22400,22400,22400,22400,0
|
|
20240618,125800,375049800,22400,22400,22400,22400,0
|
|
20240618,125700,375049800,22400,22400,22400,22400,0
|
|
20240618,125600,375049800,22400,22400,22400,22400,19
|
|
20240618,125500,374624200,22400,22400,22400,22400,11
|
|
20240618,125400,374377800,22450,22450,22450,22450,1
|
|
20240618,125300,374355350,22350,22350,22350,22350,0
|
|
20240618,125200,374355350,22350,22350,22350,22350,0
|
|
20240618,125100,374355350,22350,22350,22350,22350,0
|
|
20240618,125000,374355350,22350,22350,22350,22350,0
|
|
20240618,124900,374355350,22350,22350,22350,22350,0
|
|
20240618,124800,374355350,22350,22350,22350,22350,0
|
|
20240618,124700,374355350,22350,22350,22350,22350,0
|
|
20240618,124600,374355350,22350,22400,22400,22350,20
|
|
20240618,124500,373908250,22400,22400,22400,22400,0
|
|
20240618,124400,373908250,22400,22400,22400,22400,0
|
|
20240618,124300,373908250,22400,22400,22400,22400,0
|
|
20240618,124200,373908250,22400,22400,22400,22400,0
|
|
20240618,124100,373908250,22400,22400,22400,22400,0
|
|
20240618,124000,373908250,22400,22400,22400,22400,0
|
|
20240618,123900,373908250,22400,22400,22400,22400,0
|
|
20240618,123800,373908250,22400,22400,22400,22400,0
|
|
20240618,123700,373908250,22400,22400,22400,22400,0
|
|
20240618,123600,373908250,22400,22400,22400,22400,0
|
|
20240618,123500,373908250,22400,22400,22400,22400,0
|
|
20240618,123400,373908250,22400,22400,22400,22400,0
|
|
20240618,123300,373908250,22400,22400,22400,22400,0
|
|
20240618,123200,373908250,22400,22400,22400,22400,0
|
|
20240618,123100,373908250,22400,22400,22400,22400,5
|
|
20240618,123000,373796250,22400,22400,22400,22400,0
|
|
20240618,122900,373796250,22400,22400,22400,22400,63
|
|
20240618,122800,372385050,22350,22350,22350,22350,240
|
|
20240618,122700,367021050,22350,22350,22350,22350,7
|
|
20240618,122600,366864600,22300,22300,22300,22300,22
|
|
20240618,122500,366374000,22300,22300,22300,22300,0
|
|
20240618,122400,366374000,22300,22300,22300,22300,0
|
|
20240618,122300,366374000,22300,22300,22300,22300,0
|
|
20240618,122200,366374000,22300,22300,22300,22300,19
|
|
20240618,122100,365950300,22300,22300,22300,22300,79
|
|
20240618,122000,364188600,22300,22300,22300,22300,106
|
|
20240618,121900,361824800,22300,22300,22300,22300,0
|
|
20240618,121800,361824800,22300,22300,22300,22300,63
|
|
20240618,121700,360419900,22300,22300,22300,22300,0
|
|
20240618,121600,360419900,22300,22300,22300,22300,0
|
|
20240618,121500,360419900,22300,22300,22300,22300,0
|
|
20240618,121400,360419900,22300,22300,22300,22300,1
|
|
20240618,121300,360397600,22300,22350,22350,22300,263
|
|
20240618,121200,354523150,22350,22400,22400,22350,350
|
|
20240618,121100,346684950,22400,22450,22500,22400,514
|
|
20240618,121000,335148300,22450,22450,22450,22450,0
|
|
20240618,120900,335148300,22450,22450,22450,22450,0
|
|
20240618,120800,335148300,22450,22500,22500,22450,163
|
|
20240618,120700,331488650,22450,22500,22500,22450,90
|
|
20240618,120600,329464650,22450,22450,22450,22450,0
|
|
20240618,120500,329464650,22450,22450,22450,22450,0
|
|
20240618,120400,329464650,22450,22450,22450,22450,20
|
|
20240618,120300,329015650,22500,22500,22500,22500,0
|
|
20240618,120200,329015650,22500,22500,22500,22500,0
|
|
20240618,120100,329015650,22500,22500,22500,22500,0
|
|
20240618,120000,329015650,22500,22500,22500,22500,0
|
|
20240618,115900,329015650,22500,22500,22500,22500,1
|
|
20240618,115800,328993150,22450,22450,22450,22450,0
|
|
20240618,115700,328993150,22450,22450,22450,22450,0
|
|
20240618,115600,328993150,22450,22450,22450,22450,0
|
|
20240618,115500,328993150,22450,22450,22450,22450,1
|
|
20240618,115400,328970700,22450,22450,22450,22450,0
|
|
20240618,115300,328970700,22450,22450,22450,22450,0
|
|
20240618,115200,328970700,22450,22450,22450,22450,30
|
|
20240618,115100,328297200,22500,22500,22500,22500,0
|
|
20240618,115000,328297200,22500,22500,22500,22500,0
|
|
20240618,114900,328297200,22500,22500,22500,22500,0
|
|
20240618,114800,328297200,22500,22500,22500,22500,389
|
|
20240618,114700,319544700,22500,22500,22500,22500,59
|
|
20240618,114600,318217200,22500,22500,22500,22500,102
|
|
20240618,114500,315922200,22450,22450,22450,22450,0
|
|
20240618,114400,315922200,22450,22450,22450,22450,0
|
|
20240618,114300,315922200,22450,22450,22450,22450,5
|
|
20240618,114200,315809950,22450,22450,22450,22450,0
|
|
20240618,114100,315809950,22450,22450,22450,22450,0
|
|
20240618,114000,315809950,22450,22450,22450,22450,0
|
|
20240618,113900,315809950,22450,22450,22450,22450,0
|
|
20240618,113800,315809950,22450,22450,22450,22450,28
|
|
20240618,113700,315181350,22450,22450,22450,22450,0
|
|
20240618,113600,315181350,22450,22450,22450,22450,0
|
|
20240618,113500,315181350,22450,22450,22450,22450,0
|
|
20240618,113400,315181350,22450,22450,22450,22450,0
|
|
20240618,113300,315181350,22450,22450,22450,22450,0
|
|
20240618,113200,315181350,22450,22450,22450,22450,27
|
|
20240618,113100,314575200,22450,22450,22450,22450,0
|
|
20240618,113000,314575200,22450,22450,22450,22450,0
|
|
20240618,112900,314575200,22450,22450,22450,22450,0
|
|
20240618,112800,314575200,22450,22450,22450,22450,23
|
|
20240618,112700,314058850,22450,22450,22450,22450,0
|
|
20240618,112600,314058850,22450,22450,22450,22450,11
|
|
20240618,112500,313811900,22450,22450,22450,22450,0
|
|
20240618,112400,313811900,22450,22450,22450,22450,19
|
|
20240618,112300,313385350,22450,22450,22450,22450,11
|
|
20240618,112200,313138400,22500,22500,22500,22500,0
|
|
20240618,112100,313138400,22500,22500,22500,22500,5
|
|
20240618,112000,313025900,22500,22500,22500,22500,0
|
|
20240618,111900,313025900,22500,22500,22500,22500,0
|
|
20240618,111800,313025900,22500,22450,22500,22450,30
|
|
20240618,111700,312350950,22400,22400,22400,22400,38
|
|
20240618,111600,311499750,22500,22500,22500,22450,21
|
|
20240618,111500,311027800,22500,22400,22500,22400,6
|
|
20240618,111400,310893300,22400,22400,22400,22400,29
|
|
20240618,111300,310243700,22400,22400,22400,22400,61
|
|
20240618,111200,308877300,22400,22400,22400,22400,0
|
|
20240618,111100,308877300,22400,22400,22400,22400,0
|
|
20240618,111000,308877300,22400,22400,22400,22400,0
|
|
20240618,110900,308877300,22400,22400,22400,22400,0
|
|
20240618,110800,308877300,22400,22400,22400,22400,20
|
|
20240618,110700,308429300,22400,22400,22400,22400,0
|
|
20240618,110600,308429300,22400,22400,22400,22400,0
|
|
20240618,110500,308429300,22400,22500,22500,22400,1090
|
|
20240618,110400,283911500,22550,22550,22550,22550,36
|
|
20240618,110300,283099700,22500,22500,22500,22500,0
|
|
20240618,110200,283099700,22500,22500,22500,22500,62
|
|
20240618,110100,281704700,22450,22450,22450,22450,24
|
|
20240618,110000,281165900,22450,22450,22450,22450,1
|
|
20240618,105900,281143450,22500,22450,22500,22450,160
|
|
20240618,105800,277549300,22400,22400,22400,22400,0
|
|
20240618,105700,277549300,22400,22400,22400,22400,0
|
|
20240618,105600,277549300,22400,22450,22450,22400,38
|
|
20240618,105500,276697600,22400,22400,22400,22400,1
|
|
20240618,105400,276675200,22450,22450,22450,22450,0
|
|
20240618,105300,276675200,22450,22450,22450,22450,0
|
|
20240618,105200,276675200,22450,22450,22450,22450,0
|
|
20240618,105100,276675200,22450,22450,22450,22450,256
|
|
20240618,105000,270928000,22550,22550,22550,22550,0
|
|
20240618,104900,270928000,22550,22550,22550,22550,0
|
|
20240618,104800,270928000,22550,22550,22550,22550,20
|
|
20240618,104700,270477000,22550,22550,22550,22550,50
|
|
20240618,104600,269349500,22550,22550,22550,22550,0
|
|
20240618,104500,269349500,22550,22550,22550,22550,0
|
|
20240618,104400,269349500,22550,22550,22550,22550,0
|
|
20240618,104300,269349500,22550,22550,22550,22550,0
|
|
20240618,104200,269349500,22550,22550,22550,22550,0
|
|
20240618,104100,269349500,22550,22550,22550,22550,0
|
|
20240618,104000,269349500,22550,22550,22550,22550,5
|
|
20240618,103900,269236750,22550,22550,22550,22550,0
|
|
20240618,103800,269236750,22550,22550,22550,22550,0
|
|
20240618,103700,269236750,22550,22550,22550,22550,0
|
|
20240618,103600,269236750,22550,22550,22550,22550,0
|
|
20240618,103500,269236750,22550,22550,22550,22550,10
|
|
20240618,103400,269011250,22600,22600,22600,22600,0
|
|
20240618,103300,269011250,22600,22600,22600,22600,0
|
|
20240618,103200,269011250,22600,22600,22600,22600,0
|
|
20240618,103100,269011250,22600,22550,22600,22550,6
|
|
20240618,103000,268875900,22450,22450,22450,22450,0
|
|
20240618,102900,268875900,22450,22550,22600,22450,5
|
|
20240618,102800,268763300,22500,22500,22500,22500,0
|
|
20240618,102700,268763300,22500,22600,22600,22500,4
|
|
20240618,102600,268673000,22600,22500,22600,22500,2
|
|
20240618,102500,268627900,22550,22550,22550,22550,41
|
|
20240618,102400,267703350,22550,22550,22550,22550,200
|
|
20240618,102300,263193350,22500,22450,22500,22450,767
|
|
20240618,102200,245959600,22450,22450,22450,22400,35
|
|
20240618,102100,245174750,22400,22450,22450,22400,152
|
|
20240618,102000,241769900,22450,22450,22450,22450,10
|
|
20240618,101900,241545400,22450,22450,22450,22450,59
|
|
20240618,101800,240220850,22450,22450,22450,22450,0
|
|
20240618,101700,240220850,22450,22450,22450,22450,3
|
|
20240618,101600,240153500,22450,22450,22450,22450,32
|
|
20240618,101500,239435100,22400,22400,22400,22400,75
|
|
20240618,101400,237755100,22450,22450,22450,22450,0
|
|
20240618,101300,237755100,22450,22450,22450,22450,1
|
|
20240618,101200,237732650,22350,22350,22350,22350,0
|
|
20240618,101100,237732650,22350,22350,22350,22350,0
|
|
20240618,101000,237732650,22350,22350,22350,22350,20
|
|
20240618,100900,237285650,22350,22350,22350,22350,0
|
|
20240618,100800,237285650,22350,22350,22350,22350,64
|
|
20240618,100700,235855250,22300,22300,22300,22300,0
|
|
20240618,100600,235855250,22300,22300,22300,22300,70
|
|
20240618,100500,234294250,22300,22450,22450,22300,81
|
|
20240618,100400,232475950,22450,22450,22450,22450,0
|
|
20240618,100300,232475950,22450,22450,22450,22450,0
|
|
20240618,100200,232475950,22450,22450,22450,22450,0
|
|
20240618,100100,232475950,22450,22450,22450,22450,0
|
|
20240618,100000,232475950,22450,22450,22450,22450,0
|
|
20240618,095900,232475950,22450,22450,22450,22450,395
|
|
20240618,095800,223608200,22450,22450,22450,22450,0
|
|
20240618,095700,223608200,22450,22450,22450,22450,0
|
|
20240618,095600,223608200,22450,22450,22450,22450,0
|
|
20240618,095500,223608200,22450,22450,22450,22450,0
|
|
20240618,095400,223608200,22450,22350,22450,22300,312
|
|
20240618,095300,216605900,22450,22450,22450,22400,50
|
|
20240618,095200,215485800,22450,22450,22450,22450,1
|
|
20240618,095100,215463350,22450,22450,22450,22450,0
|
|
20240618,095000,215463350,22450,22450,22450,22450,2
|
|
20240618,094900,215418450,22450,22450,22450,22450,0
|
|
20240618,094800,215418450,22450,22450,22450,22450,0
|
|
20240618,094700,215418450,22450,22450,22450,22450,0
|
|
20240618,094600,215418450,22450,22450,22450,22450,12
|
|
20240618,094500,215149050,22450,22450,22450,22450,298
|
|
20240618,094400,208458950,22450,22450,22450,22450,97
|
|
20240618,094300,206281300,22400,22400,22400,22400,0
|
|
20240618,094200,206281300,22400,22400,22400,22400,190
|
|
20240618,094100,202025300,22450,22450,22450,22450,0
|
|
20240618,094000,202025300,22450,22450,22450,22450,0
|
|
20240618,093900,202025300,22450,22450,22450,22450,1
|
|
20240618,093800,202002850,22350,22350,22350,22350,0
|
|
20240618,093700,202002850,22350,22350,22350,22350,0
|
|
20240618,093600,202002850,22350,22350,22350,22350,0
|
|
20240618,093500,202002850,22350,22400,22400,22350,30
|
|
20240618,093400,201331000,22450,22450,22450,22450,961
|
|
20240618,093300,179756550,22350,22400,22400,22350,71
|
|
20240618,093200,178166450,22450,22450,22450,22450,184
|
|
20240618,093100,174035650,22450,22350,22450,22350,232
|
|
20240618,093000,168850300,22350,22550,22550,22100,2252
|
|
20240618,092900,118939950,22500,22400,22500,22400,277
|
|
20240618,092800,112707650,22400,22350,22400,22350,368
|
|
20240618,092700,104464500,22350,22350,22350,22350,10
|
|
20240618,092600,104241000,22400,22400,22400,22400,0
|
|
20240618,092500,104241000,22400,22400,22400,22400,509
|
|
20240618,092400,92839400,22400,22400,22400,22400,30
|
|
20240618,092300,92167400,22300,22300,22300,22300,100
|
|
20240618,092200,89937400,22300,22300,22300,22300,0
|
|
20240618,092100,89937400,22300,22400,22400,22300,576
|
|
20240618,092000,77060200,22450,22450,22450,22450,68
|
|
20240618,091900,75533600,22500,22500,22500,22500,5
|
|
20240618,091800,75421100,22500,22450,22500,22450,350
|
|
20240618,091700,67548150,22400,22400,22400,22400,92
|
|
20240618,091600,65487350,22400,22350,22400,22350,210
|
|
20240618,091500,60793350,22350,22350,22350,22350,0
|
|
20240618,091400,60793350,22350,22350,22350,22350,30
|
|
20240618,091300,60122850,22350,22350,22350,22350,0
|
|
20240618,091200,60122850,22350,22300,22350,22300,170
|
|
20240618,091100,56326850,22350,22350,22350,22350,81
|
|
20240618,091000,54516500,22350,22350,22350,22350,139
|
|
20240618,090900,51409850,22350,22350,22350,22350,30
|
|
20240618,090800,50739350,22300,22350,22350,22300,168
|
|
20240618,090700,46989200,22350,22350,22350,22350,60
|
|
20240618,090600,45648200,22350,22350,22350,22350,19
|
|
20240618,090500,45223550,22350,22350,22350,22350,19
|
|
20240618,090400,44798900,22350,22400,22400,22350,567
|
|
20240618,090300,32102300,22450,22450,22450,22400,889
|
|
20240618,090200,12145400,22500,22500,22500,22500,50
|
|
20240618,090100,11020400,22500,22500,22500,22500,269
|
|
20240618,090000,4967900,22500,22700,22700,22500,219
|