721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,205800,1083348250,27450,27450,27450,27450,998
|
|
20240618,205700,1083348250,27450,27450,27450,27450,0
|
|
20240618,205600,1083348250,27450,27450,27450,27450,0
|
|
20240618,205500,1083348250,27450,27450,27450,27450,0
|
|
20240618,205400,1083348250,27450,27450,27450,27450,0
|
|
20240618,205300,1083348250,27450,27450,27450,27450,0
|
|
20240618,205200,1083348250,27450,27450,27450,27450,0
|
|
20240618,205100,1083348250,27450,27450,27450,27450,0
|
|
20240618,205000,1083348250,27450,27450,27450,27450,0
|
|
20240618,204900,1083348250,27450,27450,27450,27450,0
|
|
20240618,204800,1083348250,27450,27450,27450,27450,0
|
|
20240618,204700,1083348250,27450,27450,27450,27450,0
|
|
20240618,204600,1083348250,27450,27450,27450,27450,0
|
|
20240618,204500,1083348250,27450,27450,27450,27450,0
|
|
20240618,204400,1083348250,27450,27450,27450,27450,0
|
|
20240618,204300,1083348250,27450,27450,27450,27450,0
|
|
20240618,204200,1083348250,27450,27450,27450,27450,0
|
|
20240618,204100,1083348250,27450,27450,27450,27450,0
|
|
20240618,204000,1083348250,27450,27450,27450,27450,0
|
|
20240618,203900,1083348250,27450,27450,27450,27450,0
|
|
20240618,203800,1083348250,27450,27450,27450,27450,0
|
|
20240618,203700,1083348250,27450,27450,27450,27450,0
|
|
20240618,203600,1083348250,27450,27450,27450,27450,0
|
|
20240618,203500,1083348250,27450,27450,27450,27450,0
|
|
20240618,203400,1083348250,27450,27450,27450,27450,0
|
|
20240618,203300,1083348250,27450,27450,27450,27450,0
|
|
20240618,203200,1083348250,27450,27450,27450,27450,0
|
|
20240618,203100,1083348250,27450,27450,27450,27450,0
|
|
20240618,203000,1083348250,27450,27450,27450,27450,0
|
|
20240618,202900,1083348250,27450,27450,27450,27450,0
|
|
20240618,202800,1083348250,27450,27450,27450,27450,998
|
|
20240618,202700,1083348250,27450,27450,27450,27450,0
|
|
20240618,202600,1083348250,27450,27450,27450,27450,0
|
|
20240618,202500,1083348250,27450,27450,27450,27450,0
|
|
20240618,202400,1083348250,27450,27450,27450,27450,0
|
|
20240618,202300,1083348250,27450,27450,27450,27450,0
|
|
20240618,202200,1083348250,27450,27450,27450,27450,0
|
|
20240618,202100,1083348250,27450,27450,27450,27450,0
|
|
20240618,202000,1083348250,27450,27450,27450,27450,0
|
|
20240618,201900,1083348250,27450,27450,27450,27450,0
|
|
20240618,201800,1083348250,27450,27450,27450,27450,0
|
|
20240618,201700,1083348250,27450,27450,27450,27450,0
|
|
20240618,201600,1083348250,27450,27450,27450,27450,0
|
|
20240618,201500,1083348250,27450,27450,27450,27450,0
|
|
20240618,201400,1083348250,27450,27450,27450,27450,0
|
|
20240618,201300,1083348250,27450,27450,27450,27450,0
|
|
20240618,201200,1083348250,27450,27450,27450,27450,0
|
|
20240618,201100,1083348250,27450,27450,27450,27450,0
|
|
20240618,201000,1083348250,27450,27450,27450,27450,0
|
|
20240618,200900,1083348250,27450,27450,27450,27450,0
|
|
20240618,200800,1083348250,27450,27450,27450,27450,0
|
|
20240618,200700,1083348250,27450,27450,27450,27450,0
|
|
20240618,200600,1083348250,27450,27450,27450,27450,0
|
|
20240618,200500,1083348250,27450,27450,27450,27450,0
|
|
20240618,200400,1083348250,27450,27450,27450,27450,0
|
|
20240618,200300,1083348250,27450,27450,27450,27450,0
|
|
20240618,200200,1083348250,27450,27450,27450,27450,0
|
|
20240618,200100,1083348250,27450,27450,27450,27450,0
|
|
20240618,200000,1083348250,27450,27450,27450,27450,0
|
|
20240618,195900,1083348250,27450,27450,27450,27450,0
|
|
20240618,195800,1083348250,27450,27450,27450,27450,998
|
|
20240618,195700,1083348250,27450,27450,27450,27450,0
|
|
20240618,195600,1083348250,27450,27450,27450,27450,0
|
|
20240618,195500,1083348250,27450,27450,27450,27450,0
|
|
20240618,195400,1083348250,27450,27450,27450,27450,0
|
|
20240618,195300,1083348250,27450,27450,27450,27450,0
|
|
20240618,195200,1083348250,27450,27450,27450,27450,0
|
|
20240618,195100,1083348250,27450,27450,27450,27450,0
|
|
20240618,195000,1083348250,27450,27450,27450,27450,0
|
|
20240618,194900,1083348250,27450,27450,27450,27450,0
|
|
20240618,194800,1083348250,27450,27450,27450,27450,0
|
|
20240618,194700,1083348250,27450,27450,27450,27450,0
|
|
20240618,194600,1083348250,27450,27450,27450,27450,0
|
|
20240618,194500,1083348250,27450,27450,27450,27450,0
|
|
20240618,194400,1083348250,27450,27450,27450,27450,0
|
|
20240618,194300,1083348250,27450,27450,27450,27450,0
|
|
20240618,194200,1083348250,27450,27450,27450,27450,0
|
|
20240618,194100,1083348250,27450,27450,27450,27450,0
|
|
20240618,194000,1083348250,27450,27450,27450,27450,0
|
|
20240618,193900,1083348250,27450,27450,27450,27450,0
|
|
20240618,193800,1083348250,27450,27450,27450,27450,0
|
|
20240618,193700,1083348250,27450,27450,27450,27450,0
|
|
20240618,193600,1083348250,27450,27450,27450,27450,0
|
|
20240618,193500,1083348250,27450,27450,27450,27450,0
|
|
20240618,193400,1083348250,27450,27450,27450,27450,0
|
|
20240618,193300,1083348250,27450,27450,27450,27450,0
|
|
20240618,193200,1083348250,27450,27450,27450,27450,0
|
|
20240618,193100,1083348250,27450,27450,27450,27450,0
|
|
20240618,193000,1083348250,27450,27450,27450,27450,0
|
|
20240618,192900,1083348250,27450,27450,27450,27450,0
|
|
20240618,192800,1083348250,27450,27450,27450,27450,998
|
|
20240618,192700,1083348250,27450,27450,27450,27450,0
|
|
20240618,192600,1083348250,27450,27450,27450,27450,0
|
|
20240618,192500,1083348250,27450,27450,27450,27450,0
|
|
20240618,192400,1083348250,27450,27450,27450,27450,0
|
|
20240618,192300,1083348250,27450,27450,27450,27450,0
|
|
20240618,192200,1083348250,27450,27450,27450,27450,0
|
|
20240618,192100,1083348250,27450,27450,27450,27450,0
|
|
20240618,192000,1083348250,27450,27450,27450,27450,0
|
|
20240618,191900,1083348250,27450,27450,27450,27450,0
|
|
20240618,191800,1083348250,27450,27450,27450,27450,0
|
|
20240618,191700,1083348250,27450,27450,27450,27450,0
|
|
20240618,191600,1083348250,27450,27450,27450,27450,0
|
|
20240618,191500,1083348250,27450,27450,27450,27450,0
|
|
20240618,191400,1083348250,27450,27450,27450,27450,0
|
|
20240618,191300,1083348250,27450,27450,27450,27450,0
|
|
20240618,191200,1083348250,27450,27450,27450,27450,0
|
|
20240618,191100,1083348250,27450,27450,27450,27450,0
|
|
20240618,191000,1083348250,27450,27450,27450,27450,0
|
|
20240618,190900,1083348250,27450,27450,27450,27450,0
|
|
20240618,190800,1083348250,27450,27450,27450,27450,0
|
|
20240618,190700,1083348250,27450,27450,27450,27450,0
|
|
20240618,190600,1083348250,27450,27450,27450,27450,0
|
|
20240618,190500,1083348250,27450,27450,27450,27450,0
|
|
20240618,190400,1083348250,27450,27450,27450,27450,0
|
|
20240618,190300,1083348250,27450,27450,27450,27450,0
|
|
20240618,190200,1083348250,27450,27450,27450,27450,0
|
|
20240618,190100,1083348250,27450,27450,27450,27450,0
|
|
20240618,190000,1083348250,27450,27450,27450,27450,0
|
|
20240618,185900,1083348250,27450,27450,27450,27450,0
|
|
20240618,185800,1083348250,27450,27450,27450,27450,998
|
|
20240618,185700,1083348250,27450,27450,27450,27450,0
|
|
20240618,185600,1083348250,27450,27450,27450,27450,0
|
|
20240618,185500,1083348250,27450,27450,27450,27450,0
|
|
20240618,185400,1083348250,27450,27450,27450,27450,0
|
|
20240618,185300,1083348250,27450,27450,27450,27450,0
|
|
20240618,185200,1083348250,27450,27450,27450,27450,0
|
|
20240618,185100,1083348250,27450,27450,27450,27450,0
|
|
20240618,185000,1083348250,27450,27450,27450,27450,0
|
|
20240618,184900,1083348250,27450,27450,27450,27450,0
|
|
20240618,184800,1083348250,27450,27450,27450,27450,0
|
|
20240618,184700,1083348250,27450,27450,27450,27450,0
|
|
20240618,184600,1083348250,27450,27450,27450,27450,0
|
|
20240618,184500,1083348250,27450,27450,27450,27450,0
|
|
20240618,184400,1083348250,27450,27450,27450,27450,0
|
|
20240618,184300,1083348250,27450,27450,27450,27450,0
|
|
20240618,184200,1083348250,27450,27450,27450,27450,0
|
|
20240618,184100,1083348250,27450,27450,27450,27450,0
|
|
20240618,184000,1083348250,27450,27450,27450,27450,0
|
|
20240618,183900,1083348250,27450,27450,27450,27450,0
|
|
20240618,183800,1083348250,27450,27450,27450,27450,0
|
|
20240618,183700,1083348250,27450,27450,27450,27450,0
|
|
20240618,183600,1083348250,27450,27450,27450,27450,0
|
|
20240618,183500,1083348250,27450,27450,27450,27450,0
|
|
20240618,183400,1083348250,27450,27450,27450,27450,0
|
|
20240618,183300,1083348250,27450,27450,27450,27450,0
|
|
20240618,183200,1083348250,27450,27450,27450,27450,0
|
|
20240618,183100,1083348250,27450,27450,27450,27450,0
|
|
20240618,183000,1083348250,27450,27450,27450,27450,0
|
|
20240618,182900,1083348250,27450,27450,27450,27450,0
|
|
20240618,182800,1083348250,27450,27450,27450,27450,998
|
|
20240618,182700,1083348250,27450,27450,27450,27450,0
|
|
20240618,182600,1083348250,27450,27450,27450,27450,0
|
|
20240618,182500,1083348250,27450,27450,27450,27450,0
|
|
20240618,182400,1083348250,27450,27450,27450,27450,0
|
|
20240618,182300,1083348250,27450,27450,27450,27450,0
|
|
20240618,182200,1083348250,27450,27450,27450,27450,0
|
|
20240618,182100,1083348250,27450,27450,27450,27450,0
|
|
20240618,182000,1083348250,27450,27450,27450,27450,0
|
|
20240618,181900,1083348250,27450,27450,27450,27450,0
|
|
20240618,181800,1083348250,27450,27450,27450,27450,0
|
|
20240618,181700,1083348250,27450,27450,27450,27450,0
|
|
20240618,181600,1083348250,27450,27450,27450,27450,0
|
|
20240618,181500,1083348250,27450,27450,27450,27450,0
|
|
20240618,181400,1083348250,27450,27450,27450,27450,0
|
|
20240618,181300,1083348250,27450,27450,27450,27450,0
|
|
20240618,181200,1083348250,27450,27450,27450,27450,0
|
|
20240618,181100,1083348250,27450,27450,27450,27450,0
|
|
20240618,181000,1083348250,27450,27450,27450,27450,0
|
|
20240618,180900,1083348250,27450,27450,27450,27450,0
|
|
20240618,180800,1083348250,27450,27450,27450,27450,0
|
|
20240618,180700,1083348250,27450,27450,27450,27450,0
|
|
20240618,180600,1083348250,27450,27450,27450,27450,0
|
|
20240618,180500,1083348250,27450,27450,27450,27450,0
|
|
20240618,180400,1083348250,27450,27450,27450,27450,0
|
|
20240618,180300,1083348250,27450,27450,27450,27450,0
|
|
20240618,180200,1083348250,27450,27450,27450,27450,0
|
|
20240618,180100,1083348250,27450,27450,27450,27450,0
|
|
20240618,180000,1083348250,27450,27450,27450,27450,0
|
|
20240618,175900,1083348250,27450,27450,27450,27450,0
|
|
20240618,175800,1083348250,27450,27450,27450,27450,998
|
|
20240618,175700,1083348250,27450,27450,27450,27450,0
|
|
20240618,175600,1083348250,27450,27450,27450,27450,0
|
|
20240618,175500,1083348250,27450,27450,27450,27450,0
|
|
20240618,175400,1083348250,27450,27450,27450,27450,0
|
|
20240618,175300,1083348250,27450,27450,27450,27450,0
|
|
20240618,175200,1083348250,27450,27450,27450,27450,0
|
|
20240618,175100,1083348250,27450,27450,27450,27450,0
|
|
20240618,175000,1083348250,27450,27450,27450,27450,0
|
|
20240618,174900,1083348250,27450,27450,27450,27450,0
|
|
20240618,174800,1083348250,27450,27450,27450,27450,0
|
|
20240618,174700,1083348250,27450,27450,27450,27450,0
|
|
20240618,174600,1083348250,27450,27450,27450,27450,0
|
|
20240618,174500,1083348250,27450,27450,27450,27450,0
|
|
20240618,174400,1083348250,27450,27450,27450,27450,0
|
|
20240618,174300,1083348250,27450,27450,27450,27450,0
|
|
20240618,174200,1083348250,27450,27450,27450,27450,0
|
|
20240618,174100,1083348250,27450,27450,27450,27450,0
|
|
20240618,174000,1083348250,27450,27450,27450,27450,0
|
|
20240618,173900,1083348250,27450,27450,27450,27450,0
|
|
20240618,173800,1083348250,27450,27450,27450,27450,0
|
|
20240618,173700,1083348250,27450,27450,27450,27450,0
|
|
20240618,173600,1083348250,27450,27450,27450,27450,0
|
|
20240618,173500,1083348250,27450,27450,27450,27450,0
|
|
20240618,173400,1083348250,27450,27450,27450,27450,0
|
|
20240618,173300,1083348250,27450,27450,27450,27450,0
|
|
20240618,173200,1083348250,27450,27450,27450,27450,0
|
|
20240618,173100,1083348250,27450,27450,27450,27450,0
|
|
20240618,173000,1083348250,27450,27450,27450,27450,0
|
|
20240618,172900,1083348250,27450,27450,27450,27450,0
|
|
20240618,172800,1083348250,27450,27450,27450,27450,998
|
|
20240618,172700,1083348250,27450,27450,27450,27450,0
|
|
20240618,172600,1083348250,27450,27450,27450,27450,0
|
|
20240618,172500,1083348250,27450,27450,27450,27450,0
|
|
20240618,172400,1083348250,27450,27450,27450,27450,0
|
|
20240618,172300,1083348250,27450,27450,27450,27450,0
|
|
20240618,172200,1083348250,27450,27450,27450,27450,0
|
|
20240618,172100,1083348250,27450,27450,27450,27450,0
|
|
20240618,172000,1083348250,27450,27450,27450,27450,0
|
|
20240618,171900,1083348250,27450,27450,27450,27450,0
|
|
20240618,171800,1083348250,27450,27450,27450,27450,0
|
|
20240618,171700,1083348250,27450,27450,27450,27450,0
|
|
20240618,171600,1083348250,27450,27450,27450,27450,0
|
|
20240618,171500,1083348250,27450,27450,27450,27450,0
|
|
20240618,171400,1083348250,27450,27450,27450,27450,0
|
|
20240618,171300,1083348250,27450,27450,27450,27450,0
|
|
20240618,171200,1083348250,27450,27450,27450,27450,0
|
|
20240618,171100,1083348250,27450,27450,27450,27450,0
|
|
20240618,171000,1083348250,27450,27450,27450,27450,0
|
|
20240618,170900,1083348250,27450,27450,27450,27450,0
|
|
20240618,170800,1083348250,27450,27450,27450,27450,0
|
|
20240618,170700,1083348250,27450,27450,27450,27450,0
|
|
20240618,170600,1083348250,27450,27450,27450,27450,0
|
|
20240618,170500,1083348250,27450,27450,27450,27450,0
|
|
20240618,170400,1083348250,27450,27450,27450,27450,0
|
|
20240618,170300,1083348250,27450,27450,27450,27450,0
|
|
20240618,170200,1083348250,27450,27450,27450,27450,0
|
|
20240618,170100,1083348250,27450,27450,27450,27450,0
|
|
20240618,170000,1083348250,27450,27450,27450,27450,0
|
|
20240618,165900,1083348250,27450,27450,27450,27450,0
|
|
20240618,165800,1083348250,27450,27450,27450,27450,998
|
|
20240618,165700,1083348250,27450,27450,27450,27450,0
|
|
20240618,165600,1083348250,27450,27450,27450,27450,0
|
|
20240618,165500,1083348250,27450,27450,27450,27450,0
|
|
20240618,165400,1083348250,27450,27450,27450,27450,0
|
|
20240618,165300,1083348250,27450,27450,27450,27450,0
|
|
20240618,165200,1083348250,27450,27450,27450,27450,0
|
|
20240618,165100,1083348250,27450,27450,27450,27450,0
|
|
20240618,165000,1083348250,27450,27450,27450,27450,0
|
|
20240618,164900,1083348250,27450,27450,27450,27450,0
|
|
20240618,164800,1083348250,27450,27450,27450,27450,0
|
|
20240618,164700,1083348250,27450,27450,27450,27450,0
|
|
20240618,164600,1083348250,27450,27450,27450,27450,0
|
|
20240618,164500,1083348250,27450,27450,27450,27450,0
|
|
20240618,164400,1083348250,27450,27450,27450,27450,0
|
|
20240618,164300,1083348250,27450,27450,27450,27450,0
|
|
20240618,164200,1083348250,27450,27450,27450,27450,0
|
|
20240618,164100,1083348250,27450,27450,27450,27450,0
|
|
20240618,164000,1083348250,27450,27450,27450,27450,0
|
|
20240618,163900,1083348250,27450,27450,27450,27450,0
|
|
20240618,163800,1083348250,27450,27450,27450,27450,0
|
|
20240618,163700,1083348250,27450,27450,27450,27450,0
|
|
20240618,163600,1083348250,27450,27450,27450,27450,0
|
|
20240618,163500,1083348250,27450,27450,27450,27450,0
|
|
20240618,163400,1083348250,27450,27450,27450,27450,0
|
|
20240618,163300,1083348250,27450,27450,27450,27450,0
|
|
20240618,163200,1083348250,27450,27450,27450,27450,0
|
|
20240618,163100,1083348250,27450,27450,27450,27450,0
|
|
20240618,163000,1083348250,27450,27450,27450,27450,0
|
|
20240618,162900,1083348250,27450,27450,27450,27450,0
|
|
20240618,162800,1083348250,27450,27450,27450,27450,998
|
|
20240618,162700,1083348250,27450,27450,27450,27450,0
|
|
20240618,162600,1083348250,27450,27450,27450,27450,0
|
|
20240618,162500,1083348250,27450,27450,27450,27450,0
|
|
20240618,162400,1083348250,27450,27450,27450,27450,0
|
|
20240618,162300,1083348250,27450,27450,27450,27450,0
|
|
20240618,162200,1083348250,27450,27450,27450,27450,0
|
|
20240618,162100,1083348250,27450,27450,27450,27450,0
|
|
20240618,162000,1083348250,27450,27450,27450,27450,0
|
|
20240618,161900,1083348250,27450,27450,27450,27450,0
|
|
20240618,161800,1083348250,27450,27450,27450,27450,0
|
|
20240618,161700,1083348250,27450,27450,27450,27450,0
|
|
20240618,161600,1083348250,27450,27450,27450,27450,0
|
|
20240618,161500,1083348250,27450,27450,27450,27450,0
|
|
20240618,161400,1083348250,27450,27450,27450,27450,0
|
|
20240618,161300,1083348250,27450,27450,27450,27450,0
|
|
20240618,161200,1083348250,27450,27450,27450,27450,0
|
|
20240618,161100,1083348250,27450,27450,27450,27450,0
|
|
20240618,161000,1083348250,27450,27450,27450,27450,0
|
|
20240618,160900,1083348250,27450,27450,27450,27450,0
|
|
20240618,160800,1083348250,27450,27450,27450,27450,0
|
|
20240618,160700,1083348250,27450,27450,27450,27450,0
|
|
20240618,160600,1083348250,27450,27450,27450,27450,0
|
|
20240618,160500,1083348250,27450,27450,27450,27450,0
|
|
20240618,160400,1083348250,27450,27450,27450,27450,0
|
|
20240618,160300,1083348250,27450,27450,27450,27450,0
|
|
20240618,160200,1083348250,27450,27450,27450,27450,0
|
|
20240618,160100,1083348250,27450,27450,27450,27450,0
|
|
20240618,160000,1083348250,27450,27450,27450,27450,0
|
|
20240618,155900,1083348250,27450,27450,27450,27450,0
|
|
20240618,155800,1083348250,27450,27450,27450,27450,998
|
|
20240618,155700,1083348250,27450,27450,27450,27450,0
|
|
20240618,155600,1083348250,27450,27450,27450,27450,0
|
|
20240618,155500,1083348250,27450,27450,27450,27450,0
|
|
20240618,155400,1083348250,27450,27450,27450,27450,0
|
|
20240618,155300,1083348250,27450,27450,27450,27450,0
|
|
20240618,155200,1083348250,27450,27450,27450,27450,0
|
|
20240618,155100,1083348250,27450,27450,27450,27450,0
|
|
20240618,155000,1083348250,27450,27450,27450,27450,0
|
|
20240618,154900,1083348250,27450,27450,27450,27450,0
|
|
20240618,154800,1083348250,27450,27450,27450,27450,0
|
|
20240618,154700,1083348250,27450,27450,27450,27450,0
|
|
20240618,154600,1083348250,27450,27450,27450,27450,0
|
|
20240618,154500,1083348250,27450,27450,27450,27450,0
|
|
20240618,154400,1083348250,27450,27450,27450,27450,0
|
|
20240618,154300,1083348250,27450,27450,27450,27450,0
|
|
20240618,154200,1083348250,27450,27450,27450,27450,0
|
|
20240618,154100,1083348250,27450,27450,27450,27450,0
|
|
20240618,154000,1083348250,27450,27450,27450,27450,0
|
|
20240618,153900,1083348250,27450,27450,27450,27450,0
|
|
20240618,153800,1083348250,27450,27450,27450,27450,0
|
|
20240618,153700,1083348250,27450,27450,27450,27450,0
|
|
20240618,153600,1083348250,27450,27450,27450,27450,0
|
|
20240618,153500,1083348250,27450,27450,27450,27450,0
|
|
20240618,153400,1083348250,27450,27450,27450,27450,0
|
|
20240618,153300,1083348250,27450,27450,27450,27450,0
|
|
20240618,153200,1083348250,27450,27450,27450,27450,0
|
|
20240618,153100,1083348250,27450,27450,27450,27450,0
|
|
20240618,153000,1083348250,27450,27450,27450,27450,998
|
|
20240618,152900,1055953150,27550,27550,27550,27550,0
|
|
20240618,152800,1055953150,27550,27550,27550,27550,0
|
|
20240618,152700,1055953150,27550,27550,27550,27550,0
|
|
20240618,152600,1055953150,27550,27550,27550,27550,0
|
|
20240618,152500,1055953150,27550,27550,27550,27550,0
|
|
20240618,152400,1055953150,27550,27550,27550,27550,0
|
|
20240618,152300,1055953150,27550,27550,27550,27550,0
|
|
20240618,152200,1055953150,27550,27550,27550,27550,0
|
|
20240618,152100,1055953150,27550,27550,27550,27550,0
|
|
20240618,152000,1055953150,27550,27550,27550,27550,0
|
|
20240618,151900,1055953150,27550,27550,27550,27550,70
|
|
20240618,151800,1054024650,27500,27550,27550,27500,64
|
|
20240618,151700,1052264200,27550,27550,27550,27500,15
|
|
20240618,151600,1051851050,27550,27550,27550,27550,21
|
|
20240618,151500,1051272500,27550,27550,27550,27500,98
|
|
20240618,151400,1048572650,27550,27550,27550,27550,3
|
|
20240618,151300,1048490000,27550,27550,27550,27550,36
|
|
20240618,151200,1047498200,27500,27550,27550,27500,6
|
|
20240618,151100,1047332950,27550,27550,27550,27550,21
|
|
20240618,151000,1046754400,27550,27500,27550,27500,45
|
|
20240618,150900,1045515550,27550,27550,27550,27550,3
|
|
20240618,150800,1045432900,27500,27500,27500,27500,611
|
|
20240618,150700,1028630400,27500,27500,27500,27500,2
|
|
20240618,150600,1028575400,27400,27400,27400,27400,0
|
|
20240618,150500,1028575400,27400,27550,27550,27400,678
|
|
20240618,150400,1009930450,27500,27500,27500,27500,420
|
|
20240618,150300,998380450,27500,27500,27500,27500,15
|
|
20240618,150200,997967950,27500,27500,27500,27500,1
|
|
20240618,150100,997940450,27400,27500,27500,27400,78
|
|
20240618,150000,995803050,27400,27500,27500,27400,16
|
|
20240618,145900,995364350,27400,27500,27500,27400,201
|
|
20240618,145800,989856850,27500,27500,27500,27500,3
|
|
20240618,145700,989774350,27400,27450,27500,27400,528
|
|
20240618,145600,975280750,27500,27500,27500,27500,4
|
|
20240618,145500,975170750,27500,27500,27500,27500,4
|
|
20240618,145400,975060750,27450,27450,27450,27450,0
|
|
20240618,145300,975060750,27450,27500,27500,27450,22
|
|
20240618,145200,974456750,27500,27500,27500,27500,4
|
|
20240618,145100,974346750,27450,27500,27500,27450,9
|
|
20240618,145000,974099600,27500,27500,27500,27500,4
|
|
20240618,144900,973989600,27500,27500,27500,27500,39
|
|
20240618,144800,972917100,27450,27500,27500,27450,6
|
|
20240618,144700,972752200,27500,27450,27500,27450,714
|
|
20240618,144600,953152750,27400,27400,27450,27400,21
|
|
20240618,144500,952577300,27450,27450,27450,27450,332
|
|
20240618,144400,943463900,27450,27450,27450,27450,7
|
|
20240618,144300,943271750,27450,27450,27450,27450,3
|
|
20240618,144200,943189400,27450,27400,27450,27400,25
|
|
20240618,144100,942504000,27400,27450,27450,27400,12
|
|
20240618,144000,942175000,27400,27450,27450,27400,9
|
|
20240618,143900,941928000,27450,27450,27450,27450,5
|
|
20240618,143800,941790750,27450,27450,27450,27450,7
|
|
20240618,143700,941598600,27400,27450,27450,27400,8
|
|
20240618,143600,941379300,27450,27400,27450,27400,6
|
|
20240618,143500,941214700,27400,27500,27500,27400,1215
|
|
20240618,143400,907923600,27500,27450,27500,27450,81
|
|
20240618,143300,905699350,27450,27450,27450,27450,42
|
|
20240618,143200,904546450,27450,27450,27450,27450,0
|
|
20240618,143100,904546450,27450,27500,27500,27450,73
|
|
20240618,143000,902542450,27500,27500,27500,27500,1
|
|
20240618,142900,902514950,27500,27450,27500,27450,7
|
|
20240618,142800,902322500,27450,27450,27450,27450,5
|
|
20240618,142700,902185250,27450,27450,27450,27450,3
|
|
20240618,142600,902102900,27450,27450,27450,27450,35
|
|
20240618,142500,901142150,27450,27350,27450,27350,301
|
|
20240618,142400,892894000,27400,27400,27400,27400,1
|
|
20240618,142300,892866600,27400,27400,27400,27400,5
|
|
20240618,142200,892729600,27400,27400,27400,27400,33
|
|
20240618,142100,891825400,27400,27400,27400,27400,205
|
|
20240618,142000,886208400,27400,27350,27400,27350,332
|
|
20240618,141900,877128050,27300,27300,27300,27300,2
|
|
20240618,141800,877073450,27300,27350,27350,27300,87
|
|
20240618,141700,874698000,27350,27350,27350,27350,11
|
|
20240618,141600,874397150,27350,27350,27350,27350,48
|
|
20240618,141500,873084350,27300,27350,27350,27300,157
|
|
20240618,141400,868797900,27350,27350,27350,27300,63
|
|
20240618,141300,867077300,27350,27350,27350,27350,19
|
|
20240618,141200,866557650,27350,27350,27350,27350,7
|
|
20240618,141100,866366200,27350,27350,27350,27350,9
|
|
20240618,141000,866120050,27300,27400,27400,27300,171
|
|
20240618,140900,861446350,27400,27400,27400,27400,5
|
|
20240618,140800,861309350,27400,27400,27400,27400,4
|
|
20240618,140700,861199750,27350,27350,27350,27350,0
|
|
20240618,140600,861199750,27350,27400,27400,27350,36
|
|
20240618,140500,860214500,27400,27350,27400,27350,5
|
|
20240618,140400,860077700,27350,27400,27400,27350,6
|
|
20240618,140300,859913350,27400,27400,27400,27400,5
|
|
20240618,140200,859776350,27400,27400,27400,27400,5
|
|
20240618,140100,859639350,27350,27350,27350,27350,0
|
|
20240618,140000,859639350,27350,27300,27350,27300,57
|
|
20240618,135900,858081400,27350,27350,27350,27350,10
|
|
20240618,135800,857807900,27350,27350,27350,27350,4
|
|
20240618,135700,857698500,27350,27350,27350,27350,1
|
|
20240618,135600,857671150,27350,27400,27400,27350,211
|
|
20240618,135500,851890300,27350,27350,27350,27350,0
|
|
20240618,135400,851890300,27350,27350,27350,27350,5
|
|
20240618,135300,851753550,27350,27350,27350,27350,115
|
|
20240618,135200,848608300,27350,27350,27350,27350,104
|
|
20240618,135100,845763900,27350,27300,27350,27300,214
|
|
20240618,135000,839921000,27350,27350,27350,27300,50
|
|
20240618,134900,838554200,27300,27300,27300,27300,0
|
|
20240618,134800,838554200,27300,27350,27350,27300,1011
|
|
20240618,134700,810942900,27350,27350,27350,27350,15
|
|
20240618,134600,810532650,27450,27400,27450,27400,53
|
|
20240618,134500,809080300,27400,27350,27400,27350,553
|
|
20240618,134400,793955700,27350,27400,27400,27350,563
|
|
20240618,134300,778530200,27350,27400,27400,27350,6
|
|
20240618,134200,778366050,27400,27400,27400,27400,0
|
|
20240618,134100,778366050,27400,27350,27400,27350,15
|
|
20240618,134000,777955750,27350,27400,27400,27350,9
|
|
20240618,133900,777709550,27400,27350,27400,27350,4
|
|
20240618,133800,777600050,27350,27400,27400,27350,1465
|
|
20240618,133700,737510000,27450,27450,27450,27450,1
|
|
20240618,133600,737482550,27400,27400,27400,27400,47
|
|
20240618,133500,736194750,27350,27400,27400,27350,116
|
|
20240618,133400,733017050,27400,27350,27400,27350,350
|
|
20240618,133300,723429450,27350,27350,27350,27350,250
|
|
20240618,133200,716591950,27350,27400,27400,27350,19
|
|
20240618,133100,716072050,27400,27400,27400,27400,7
|
|
20240618,133000,715880250,27400,27400,27400,27400,2
|
|
20240618,132900,715825450,27350,27400,27400,27350,119
|
|
20240618,132800,712570600,27400,27400,27400,27400,3
|
|
20240618,132700,712488400,27400,27400,27400,27400,11
|
|
20240618,132600,712187000,27400,27400,27400,27400,27
|
|
20240618,132500,711447200,27350,27350,27350,27350,0
|
|
20240618,132400,711447200,27350,27350,27350,27350,135
|
|
20240618,132300,707754950,27350,27350,27350,27350,14
|
|
20240618,132200,707372050,27350,27350,27350,27350,0
|
|
20240618,132100,707372050,27350,27350,27350,27350,0
|
|
20240618,132000,707372050,27350,27350,27350,27350,21
|
|
20240618,131900,706797700,27350,27350,27350,27350,0
|
|
20240618,131800,706797700,27350,27350,27350,27350,10
|
|
20240618,131700,706524200,27350,27350,27350,27350,167
|
|
20240618,131600,701956750,27350,27350,27350,27350,5
|
|
20240618,131500,701820000,27350,27300,27350,27300,29
|
|
20240618,131400,701026950,27300,27350,27350,27300,28
|
|
20240618,131300,700261850,27350,27350,27350,27350,4
|
|
20240618,131200,700152450,27350,27350,27400,27350,999
|
|
20240618,131100,672829700,27350,27350,27350,27350,125
|
|
20240618,131000,669410950,27400,27400,27400,27400,7
|
|
20240618,130900,669219150,27400,27400,27400,27400,11
|
|
20240618,130800,668917750,27400,27400,27400,27350,34
|
|
20240618,130700,667986850,27400,27400,27400,27400,97
|
|
20240618,130600,665329050,27400,27400,27400,27400,52
|
|
20240618,130500,663904250,27450,27400,27450,27400,670
|
|
20240618,130400,645543750,27450,27400,27450,27400,334
|
|
20240618,130300,636391650,27450,27450,27450,27450,0
|
|
20240618,130200,636391650,27450,27450,27450,27400,596
|
|
20240618,130100,620061100,27450,27450,27450,27450,869
|
|
20240618,130000,596207050,27450,27450,27450,27450,0
|
|
20240618,125900,596207050,27450,27450,27450,27450,77
|
|
20240618,125800,594093400,27450,27450,27450,27450,1
|
|
20240618,125700,594065950,27450,27450,27450,27450,0
|
|
20240618,125600,594065950,27450,27450,27450,27450,14
|
|
20240618,125500,593681650,27450,27450,27450,27450,200
|
|
20240618,125400,588191650,27450,27450,27450,27450,72
|
|
20240618,125300,586215250,27450,27450,27450,27450,15
|
|
20240618,125200,585803500,27450,27450,27450,27450,120
|
|
20240618,125100,582509500,27450,27450,27450,27450,0
|
|
20240618,125000,582509500,27450,27450,27450,27450,14
|
|
20240618,124900,582125200,27500,27500,27500,27500,0
|
|
20240618,124800,582125200,27500,27500,27500,27500,1
|
|
20240618,124700,582097700,27450,27450,27450,27450,14
|
|
20240618,124600,581713400,27450,27500,27500,27450,102
|
|
20240618,124500,578913400,27500,27500,27500,27500,1
|
|
20240618,124400,578885900,27450,27500,27500,27450,17
|
|
20240618,124300,578419150,27500,27500,27500,27500,11
|
|
20240618,124200,578116650,27450,27450,27450,27450,0
|
|
20240618,124100,578116650,27450,27450,27450,27450,14
|
|
20240618,124000,577732350,27500,27500,27500,27500,0
|
|
20240618,123900,577732350,27500,27500,27500,27500,10
|
|
20240618,123800,577457350,27450,27450,27450,27450,27
|
|
20240618,123700,576716200,27500,27500,27500,27500,1
|
|
20240618,123600,576688700,27500,27500,27500,27500,30
|
|
20240618,123500,575863700,27500,27450,27500,27450,20
|
|
20240618,123400,575314400,27500,27500,27500,27500,0
|
|
20240618,123300,575314400,27500,27500,27500,27500,5
|
|
20240618,123200,575176900,27450,27450,27450,27450,45
|
|
20240618,123100,573941650,27500,27550,27550,27500,101
|
|
20240618,123000,571164100,27550,27550,27550,27550,1
|
|
20240618,122900,571136550,27450,27500,27500,27450,15
|
|
20240618,122800,570724750,27500,27500,27500,27500,0
|
|
20240618,122700,570724750,27500,27500,27500,27500,0
|
|
20240618,122600,570724750,27500,27450,27500,27450,66
|
|
20240618,122500,568910450,27450,27450,27450,27450,0
|
|
20240618,122400,568910450,27450,27450,27450,27450,22
|
|
20240618,122300,568306550,27450,27450,27450,27450,15
|
|
20240618,122200,567894800,27500,27500,27500,27500,1
|
|
20240618,122100,567867300,27450,27500,27500,27450,72
|
|
20240618,122000,565890850,27500,27500,27500,27500,802
|
|
20240618,121900,543835850,27500,27500,27500,27500,0
|
|
20240618,121800,543835850,27500,27500,27500,27500,0
|
|
20240618,121700,543835850,27500,27500,27500,27500,14
|
|
20240618,121600,543450850,27500,27500,27500,27500,0
|
|
20240618,121500,543450850,27500,27500,27500,27500,0
|
|
20240618,121400,543450850,27500,27500,27500,27500,25
|
|
20240618,121300,542763350,27550,27550,27550,27550,10
|
|
20240618,121200,542487850,27500,27500,27500,27500,0
|
|
20240618,121100,542487850,27500,27500,27500,27500,14
|
|
20240618,121000,542102850,27500,27550,27550,27500,18
|
|
20240618,120900,541607800,27550,27550,27550,27550,0
|
|
20240618,120800,541607800,27550,27550,27550,27550,3
|
|
20240618,120700,541525150,27500,27550,27550,27500,21
|
|
20240618,120600,540947550,27550,27550,27550,27550,18
|
|
20240618,120500,540451650,27550,27550,27550,27550,0
|
|
20240618,120400,540451650,27550,27600,27600,27550,2
|
|
20240618,120300,540396500,27550,27550,27550,27550,0
|
|
20240618,120200,540396500,27550,27650,27650,27550,5
|
|
20240618,120100,540258650,27500,27550,27650,27500,214
|
|
20240618,120000,534351250,27500,27500,27500,27500,0
|
|
20240618,115900,534351250,27500,27500,27500,27500,2
|
|
20240618,115800,534296250,27500,27500,27500,27500,14
|
|
20240618,115700,533911250,27500,27500,27500,27500,0
|
|
20240618,115600,533911250,27500,27500,27500,27500,10
|
|
20240618,115500,533636250,27500,27500,27500,27500,16
|
|
20240618,115400,533196250,27500,27500,27500,27500,0
|
|
20240618,115300,533196250,27500,27500,27500,27500,0
|
|
20240618,115200,533196250,27500,27500,27500,27500,14
|
|
20240618,115100,532811250,27550,27550,27550,27550,40
|
|
20240618,115000,531709250,27500,27500,27500,27500,125
|
|
20240618,114900,528271750,27500,27550,27550,27500,24
|
|
20240618,114800,527611250,27550,27550,27550,27550,1
|
|
20240618,114700,527583700,27500,27500,27500,27500,0
|
|
20240618,114600,527583700,27500,27500,27500,27500,15
|
|
20240618,114500,527171200,27550,27550,27550,27550,2
|
|
20240618,114400,527116100,27550,27550,27550,27550,10
|
|
20240618,114300,526840600,27500,27500,27500,27500,14
|
|
20240618,114200,526455600,27500,27500,27500,27500,6
|
|
20240618,114100,526290600,27600,27600,27600,27600,55
|
|
20240618,114000,524772600,27500,27500,27500,27500,224
|
|
20240618,113900,518612600,27500,27500,27500,27500,0
|
|
20240618,113800,518612600,27500,27500,27500,27500,0
|
|
20240618,113700,518612600,27500,27500,27500,27500,15
|
|
20240618,113600,518200100,27600,27500,27600,27500,32
|
|
20240618,113500,517319900,27500,27500,27500,27500,0
|
|
20240618,113400,517319900,27500,27550,27550,27500,273
|
|
20240618,113300,509810450,27600,27600,27600,27600,1
|
|
20240618,113200,509782850,27500,27500,27500,27500,0
|
|
20240618,113100,509782850,27500,27500,27500,27500,14
|
|
20240618,113000,509397850,27500,27500,27500,27500,45
|
|
20240618,112900,508160350,27500,27500,27500,27500,55
|
|
20240618,112800,506647850,27500,27500,27500,27500,15
|
|
20240618,112700,506235350,27450,27500,27500,27450,74
|
|
20240618,112600,504203800,27450,27500,27500,27450,315
|
|
20240618,112500,495547950,27500,27600,27600,27500,24
|
|
20240618,112400,494886950,27600,27600,27600,27600,0
|
|
20240618,112300,494886950,27600,27600,27600,27600,2
|
|
20240618,112200,494831750,27500,27500,27550,27500,79
|
|
20240618,112100,492659200,27550,27600,27600,27550,38
|
|
20240618,112000,491612150,27600,27600,27600,27600,1
|
|
20240618,111900,491584550,27600,27550,27600,27550,17
|
|
20240618,111800,491116100,27600,27600,27600,27600,80
|
|
20240618,111700,488908100,27600,27600,27600,27600,2
|
|
20240618,111600,488852900,27500,27600,27600,27500,104
|
|
20240618,111500,485983900,27600,27600,27600,27600,12
|
|
20240618,111400,485652700,27600,27600,27600,27600,0
|
|
20240618,111300,485652700,27600,27500,27600,27500,71
|
|
20240618,111200,483700100,27600,27600,27600,27600,1
|
|
20240618,111100,483672500,27500,27500,27500,27500,0
|
|
20240618,111000,483672500,27500,27500,27500,27500,15
|
|
20240618,110900,483260000,27500,27500,27500,27500,379
|
|
20240618,110800,472837500,27500,27500,27500,27500,0
|
|
20240618,110700,472837500,27500,27500,27500,27500,124
|
|
20240618,110600,469427500,27500,27500,27500,27500,30
|
|
20240618,110500,468602500,27500,27500,27500,27500,50
|
|
20240618,110400,467227500,27500,27500,27500,27500,14
|
|
20240618,110300,466842500,27500,27500,27500,27500,0
|
|
20240618,110200,466842500,27500,27500,27500,27500,0
|
|
20240618,110100,466842500,27500,27500,27500,27500,15
|
|
20240618,110000,466430000,27500,27500,27500,27500,0
|
|
20240618,105900,466430000,27500,27500,27500,27500,0
|
|
20240618,105800,466430000,27500,27500,27500,27500,114
|
|
20240618,105700,463295000,27500,27500,27500,27500,0
|
|
20240618,105600,463295000,27500,27500,27500,27500,18
|
|
20240618,105500,462800000,27500,27500,27500,27500,502
|
|
20240618,105400,448995000,27500,27550,27550,27500,158
|
|
20240618,105300,444644950,27500,27550,27550,27500,221
|
|
20240618,105200,438567350,27550,27550,27550,27550,156
|
|
20240618,105100,434269550,27550,27550,27550,27550,0
|
|
20240618,105000,434269550,27550,27550,27550,27550,0
|
|
20240618,104900,434269550,27550,27550,27550,27550,56
|
|
20240618,104800,432726750,27600,27550,27600,27550,2
|
|
20240618,104700,432671600,27550,27550,27550,27550,0
|
|
20240618,104600,432671600,27550,27550,27550,27550,14
|
|
20240618,104500,432285900,27500,27500,27500,27500,0
|
|
20240618,104400,432285900,27500,27500,27500,27500,1
|
|
20240618,104300,432258400,27500,27500,27500,27500,878
|
|
20240618,104200,408113400,27500,27500,27500,27500,212
|
|
20240618,104100,402283400,27500,27550,27550,27500,585
|
|
20240618,104000,386168650,27550,27550,27600,27550,22
|
|
20240618,103900,385562500,27600,27600,27600,27600,0
|
|
20240618,103800,385562500,27600,27600,27600,27600,0
|
|
20240618,103700,385562500,27600,27550,27600,27550,15
|
|
20240618,103600,385149200,27550,27550,27550,27550,0
|
|
20240618,103500,385149200,27550,27550,27550,27550,1
|
|
20240618,103400,385121650,27550,27550,27550,27550,15
|
|
20240618,103300,384708400,27650,27650,27650,27650,5
|
|
20240618,103200,384570150,27650,27650,27650,27650,1
|
|
20240618,103100,384542500,27550,27550,27550,27550,14
|
|
20240618,103000,384156800,27550,27550,27550,27550,5
|
|
20240618,102900,384019050,27550,27550,27550,27550,3
|
|
20240618,102800,383936400,27550,27550,27550,27550,335
|
|
20240618,102700,374707150,27550,27550,27550,27550,0
|
|
20240618,102600,374707150,27550,27550,27550,27550,1
|
|
20240618,102500,374679600,27700,27700,27700,27700,1
|
|
20240618,102400,374651900,27550,27700,27700,27550,16
|
|
20240618,102300,374210950,27750,27700,27750,27700,2
|
|
20240618,102200,374155500,27750,27650,27750,27650,2
|
|
20240618,102100,374100100,27550,27550,27550,27550,14
|
|
20240618,102000,373714400,27750,27650,27750,27650,131
|
|
20240618,101900,370084050,27500,27500,27700,27500,484
|
|
20240618,101800,356732550,27500,27500,27500,27500,14
|
|
20240618,101700,356347550,27500,27500,27500,27500,67
|
|
20240618,101600,354505050,27500,27500,27500,27500,0
|
|
20240618,101500,354505050,27500,27500,27500,27500,15
|
|
20240618,101400,354092550,27550,27500,27550,27500,181
|
|
20240618,101300,349114750,27500,27500,27500,27500,164
|
|
20240618,101200,344604750,27500,27500,27500,27500,17
|
|
20240618,101100,344137250,27550,27550,27550,27550,8
|
|
20240618,101000,343916850,27550,27550,27550,27550,77
|
|
20240618,100900,341795500,27500,27550,27550,27500,26
|
|
20240618,100800,341079900,27500,27500,27500,27500,0
|
|
20240618,100700,341079900,27500,27500,27500,27500,28
|
|
20240618,100600,340309900,27500,27500,27500,27500,14
|
|
20240618,100500,339924900,27500,27500,27500,27500,161
|
|
20240618,100400,335497400,27500,27500,27500,27500,158
|
|
20240618,100300,331152400,27450,27550,27550,27450,1232
|
|
20240618,100200,297289600,27550,27550,27550,27550,424
|
|
20240618,100100,285608400,27600,27550,27600,27550,384
|
|
20240618,100000,275029100,27600,27600,27600,27550,25
|
|
20240618,095900,274339800,27600,27600,27600,27600,33
|
|
20240618,095800,273429000,27600,27600,27600,27600,150
|
|
20240618,095700,269289000,27600,27650,27650,27600,65
|
|
20240618,095600,267492700,27650,27650,27650,27650,144
|
|
20240618,095500,263511100,27650,27600,27650,27600,17
|
|
20240618,095400,263041300,27600,27600,27600,27600,15
|
|
20240618,095300,262627300,27600,27600,27600,27600,0
|
|
20240618,095200,262627300,27600,27600,27600,27600,97
|
|
20240618,095100,259950100,27600,27650,27650,27600,188
|
|
20240618,095000,254761050,27650,27650,27650,27650,2
|
|
20240618,094900,254705750,27650,27650,27650,27650,1
|
|
20240618,094800,254678100,27600,27600,27600,27600,16
|
|
20240618,094700,254236500,27650,27650,27650,27650,68
|
|
20240618,094600,252356300,27650,27650,27650,27650,0
|
|
20240618,094500,252356300,27650,27600,27650,27600,18
|
|
20240618,094400,251859450,27600,27600,27600,27600,9
|
|
20240618,094300,251611050,27600,27600,27600,27600,170
|
|
20240618,094200,246919050,27600,27650,27650,27600,21
|
|
20240618,094100,246339100,27600,27600,27600,27600,500
|
|
20240618,094000,232539100,27600,27700,27700,27600,22
|
|
20240618,093900,231930700,27700,27700,27700,27600,16
|
|
20240618,093800,231488900,27700,27700,27700,27700,0
|
|
20240618,093700,231488900,27700,27700,27700,27700,1
|
|
20240618,093600,231461200,27600,27650,27650,27550,1271
|
|
20240618,093500,196379000,27650,27600,27650,27600,41
|
|
20240618,093400,195247100,27600,27600,27600,27600,0
|
|
20240618,093300,195247100,27600,27650,27650,27600,94
|
|
20240618,093200,192651700,27600,27600,27600,27600,0
|
|
20240618,093100,192651700,27600,27650,27650,27600,840
|
|
20240618,093000,169427250,27750,27700,27750,27650,617
|
|
20240618,092900,152336950,27700,27750,27750,27700,16
|
|
20240618,092800,151893700,27700,27700,27700,27700,0
|
|
20240618,092700,151893700,27700,27700,27700,27700,301
|
|
20240618,092600,143556000,27700,27700,27700,27700,0
|
|
20240618,092500,143556000,27700,27700,27700,27700,250
|
|
20240618,092400,136631000,27700,27750,27750,27700,138
|
|
20240618,092300,132807200,27800,27800,27800,27800,0
|
|
20240618,092200,132807200,27800,27800,27800,27800,300
|
|
20240618,092100,124467200,27750,27750,27750,27750,19
|
|
20240618,092000,123939950,27750,27750,27750,27750,150
|
|
20240618,091900,119777450,27750,27750,27750,27750,383
|
|
20240618,091800,109149200,27750,27750,27750,27750,45
|
|
20240618,091700,107900450,27750,27800,27800,27750,6
|
|
20240618,091600,107733900,27750,27750,27750,27750,0
|
|
20240618,091500,107733900,27750,27800,27800,27750,87
|
|
20240618,091400,105318950,27900,27850,27900,27850,55
|
|
20240618,091300,103786450,27850,27750,27850,27750,13
|
|
20240618,091200,103424500,27900,27800,27900,27800,15
|
|
20240618,091100,103007400,27800,27800,27800,27800,0
|
|
20240618,091000,103007400,27800,27950,27950,27800,134
|
|
20240618,090900,99278450,27750,27750,27750,27750,15
|
|
20240618,090800,98862200,27950,27750,27950,27750,1406
|
|
20240618,090700,59831450,27700,27700,27700,27700,72
|
|
20240618,090600,57837050,27700,27700,27700,27700,22
|
|
20240618,090500,57227650,27700,27750,27750,27700,921
|
|
20240618,090400,31672900,27750,27800,27800,27750,482
|
|
20240618,090300,18296300,27800,27800,27800,27750,90
|
|
20240618,090200,15797600,27850,27750,27900,27750,17
|
|
20240618,090100,15325600,27750,27750,27750,27750,150
|
|
20240618,090000,11163100,27700,27700,27700,27700,403
|