576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,183200,2488193250,27900,27900,27900,27900,0
|
|
20240618,183100,2488193250,27900,27900,27900,27900,0
|
|
20240618,183000,2488193250,27900,27900,27900,27900,0
|
|
20240618,182900,2488193250,27900,27900,27900,27900,0
|
|
20240618,182800,2488193250,27900,27900,27900,27900,0
|
|
20240618,182700,2488193250,27900,27900,27900,27900,0
|
|
20240618,182600,2488193250,27900,27900,27900,27900,0
|
|
20240618,182500,2488193250,27900,27900,27900,27900,0
|
|
20240618,182400,2488193250,27900,27900,27900,27900,0
|
|
20240618,182300,2488193250,27900,27900,27900,27900,0
|
|
20240618,182200,2488193250,27900,27900,27900,27900,0
|
|
20240618,182100,2488193250,27900,27900,27900,27900,0
|
|
20240618,182000,2488193250,27900,27900,27900,27900,0
|
|
20240618,181900,2488193250,27900,27900,27900,27900,0
|
|
20240618,181800,2488193250,27900,27900,27900,27900,0
|
|
20240618,181700,2488193250,27900,27900,27900,27900,0
|
|
20240618,181600,2488193250,27900,27900,27900,27900,0
|
|
20240618,181500,2488193250,27900,27900,27900,27900,0
|
|
20240618,181400,2488193250,27900,27900,27900,27900,0
|
|
20240618,181300,2488193250,27900,27900,27900,27900,0
|
|
20240618,181200,2488193250,27900,27900,27900,27900,0
|
|
20240618,181100,2488193250,27900,27900,27900,27900,0
|
|
20240618,181000,2488193250,27900,27900,27900,27900,0
|
|
20240618,180900,2488193250,27900,27900,27900,27900,0
|
|
20240618,180800,2488193250,27900,27900,27900,27900,0
|
|
20240618,180700,2488193250,27900,27900,27900,27900,0
|
|
20240618,180600,2488193250,27900,27900,27900,27900,0
|
|
20240618,180500,2488193250,27900,27900,27900,27900,0
|
|
20240618,180400,2488193250,27900,27900,27900,27900,0
|
|
20240618,180300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,180200,2488193250,27900,27900,27900,27900,0
|
|
20240618,180100,2488193250,27900,27900,27900,27900,0
|
|
20240618,180000,2488193250,27900,27900,27900,27900,0
|
|
20240618,175900,2488193250,27900,27900,27900,27900,0
|
|
20240618,175800,2488193250,27900,27900,27900,27900,0
|
|
20240618,175700,2488193250,27900,27900,27900,27900,0
|
|
20240618,175600,2488193250,27900,27900,27900,27900,0
|
|
20240618,175500,2488193250,27900,27900,27900,27900,0
|
|
20240618,175400,2488193250,27900,27900,27900,27900,0
|
|
20240618,175300,2488193250,27900,27900,27900,27900,0
|
|
20240618,175200,2488193250,27900,27900,27900,27900,0
|
|
20240618,175100,2488193250,27900,27900,27900,27900,0
|
|
20240618,175000,2488193250,27900,27900,27900,27900,0
|
|
20240618,174900,2488193250,27900,27900,27900,27900,0
|
|
20240618,174800,2488193250,27900,27900,27900,27900,0
|
|
20240618,174700,2488193250,27900,27900,27900,27900,0
|
|
20240618,174600,2488193250,27900,27900,27900,27900,0
|
|
20240618,174500,2488193250,27900,27900,27900,27900,0
|
|
20240618,174400,2488193250,27900,27900,27900,27900,0
|
|
20240618,174300,2488193250,27900,27900,27900,27900,0
|
|
20240618,174200,2488193250,27900,27900,27900,27900,0
|
|
20240618,174100,2488193250,27900,27900,27900,27900,0
|
|
20240618,174000,2488193250,27900,27900,27900,27900,0
|
|
20240618,173900,2488193250,27900,27900,27900,27900,0
|
|
20240618,173800,2488193250,27900,27900,27900,27900,0
|
|
20240618,173700,2488193250,27900,27900,27900,27900,0
|
|
20240618,173600,2488193250,27900,27900,27900,27900,0
|
|
20240618,173500,2488193250,27900,27900,27900,27900,0
|
|
20240618,173400,2488193250,27900,27900,27900,27900,0
|
|
20240618,173300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,173200,2488193250,27900,27900,27900,27900,0
|
|
20240618,173100,2488193250,27900,27900,27900,27900,0
|
|
20240618,173000,2488193250,27900,27900,27900,27900,0
|
|
20240618,172900,2488193250,27900,27900,27900,27900,0
|
|
20240618,172800,2488193250,27900,27900,27900,27900,0
|
|
20240618,172700,2488193250,27900,27900,27900,27900,0
|
|
20240618,172600,2488193250,27900,27900,27900,27900,0
|
|
20240618,172500,2488193250,27900,27900,27900,27900,0
|
|
20240618,172400,2488193250,27900,27900,27900,27900,0
|
|
20240618,172300,2488193250,27900,27900,27900,27900,0
|
|
20240618,172200,2488193250,27900,27900,27900,27900,0
|
|
20240618,172100,2488193250,27900,27900,27900,27900,0
|
|
20240618,172000,2488193250,27900,27900,27900,27900,0
|
|
20240618,171900,2488193250,27900,27900,27900,27900,0
|
|
20240618,171800,2488193250,27900,27900,27900,27900,0
|
|
20240618,171700,2488193250,27900,27900,27900,27900,0
|
|
20240618,171600,2488193250,27900,27900,27900,27900,0
|
|
20240618,171500,2488193250,27900,27900,27900,27900,0
|
|
20240618,171400,2488193250,27900,27900,27900,27900,0
|
|
20240618,171300,2488193250,27900,27900,27900,27900,0
|
|
20240618,171200,2488193250,27900,27900,27900,27900,0
|
|
20240618,171100,2488193250,27900,27900,27900,27900,0
|
|
20240618,171000,2488193250,27900,27900,27900,27900,0
|
|
20240618,170900,2488193250,27900,27900,27900,27900,0
|
|
20240618,170800,2488193250,27900,27900,27900,27900,0
|
|
20240618,170700,2488193250,27900,27900,27900,27900,0
|
|
20240618,170600,2488193250,27900,27900,27900,27900,0
|
|
20240618,170500,2488193250,27900,27900,27900,27900,0
|
|
20240618,170400,2488193250,27900,27900,27900,27900,0
|
|
20240618,170300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,170200,2488193250,27900,27900,27900,27900,0
|
|
20240618,170100,2488193250,27900,27900,27900,27900,0
|
|
20240618,170000,2488193250,27900,27900,27900,27900,0
|
|
20240618,165900,2488193250,27900,27900,27900,27900,0
|
|
20240618,165800,2488193250,27900,27900,27900,27900,0
|
|
20240618,165700,2488193250,27900,27900,27900,27900,0
|
|
20240618,165600,2488193250,27900,27900,27900,27900,0
|
|
20240618,165500,2488193250,27900,27900,27900,27900,0
|
|
20240618,165400,2488193250,27900,27900,27900,27900,0
|
|
20240618,165300,2488193250,27900,27900,27900,27900,0
|
|
20240618,165200,2488193250,27900,27900,27900,27900,0
|
|
20240618,165100,2488193250,27900,27900,27900,27900,0
|
|
20240618,165000,2488193250,27900,27900,27900,27900,0
|
|
20240618,164900,2488193250,27900,27900,27900,27900,0
|
|
20240618,164800,2488193250,27900,27900,27900,27900,0
|
|
20240618,164700,2488193250,27900,27900,27900,27900,0
|
|
20240618,164600,2488193250,27900,27900,27900,27900,0
|
|
20240618,164500,2488193250,27900,27900,27900,27900,0
|
|
20240618,164400,2488193250,27900,27900,27900,27900,0
|
|
20240618,164300,2488193250,27900,27900,27900,27900,0
|
|
20240618,164200,2488193250,27900,27900,27900,27900,0
|
|
20240618,164100,2488193250,27900,27900,27900,27900,0
|
|
20240618,164000,2488193250,27900,27900,27900,27900,0
|
|
20240618,163900,2488193250,27900,27900,27900,27900,0
|
|
20240618,163800,2488193250,27900,27900,27900,27900,0
|
|
20240618,163700,2488193250,27900,27900,27900,27900,0
|
|
20240618,163600,2488193250,27900,27900,27900,27900,0
|
|
20240618,163500,2488193250,27900,27900,27900,27900,0
|
|
20240618,163400,2488193250,27900,27900,27900,27900,0
|
|
20240618,163300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,163200,2488193250,27900,27900,27900,27900,0
|
|
20240618,163100,2488193250,27900,27900,27900,27900,0
|
|
20240618,163000,2488193250,27900,27900,27900,27900,0
|
|
20240618,162900,2488193250,27900,27900,27900,27900,0
|
|
20240618,162800,2488193250,27900,27900,27900,27900,0
|
|
20240618,162700,2488193250,27900,27900,27900,27900,0
|
|
20240618,162600,2488193250,27900,27900,27900,27900,0
|
|
20240618,162500,2488193250,27900,27900,27900,27900,0
|
|
20240618,162400,2488193250,27900,27900,27900,27900,0
|
|
20240618,162300,2488193250,27900,27900,27900,27900,0
|
|
20240618,162200,2488193250,27900,27900,27900,27900,0
|
|
20240618,162100,2488193250,27900,27900,27900,27900,0
|
|
20240618,162000,2488193250,27900,27900,27900,27900,0
|
|
20240618,161900,2488193250,27900,27900,27900,27900,0
|
|
20240618,161800,2488193250,27900,27900,27900,27900,0
|
|
20240618,161700,2488193250,27900,27900,27900,27900,0
|
|
20240618,161600,2488193250,27900,27900,27900,27900,0
|
|
20240618,161500,2488193250,27900,27900,27900,27900,0
|
|
20240618,161400,2488193250,27900,27900,27900,27900,0
|
|
20240618,161300,2488193250,27900,27900,27900,27900,0
|
|
20240618,161200,2488193250,27900,27900,27900,27900,0
|
|
20240618,161100,2488193250,27900,27900,27900,27900,0
|
|
20240618,161000,2488193250,27900,27900,27900,27900,0
|
|
20240618,160900,2488193250,27900,27900,27900,27900,0
|
|
20240618,160800,2488193250,27900,27900,27900,27900,0
|
|
20240618,160700,2488193250,27900,27900,27900,27900,0
|
|
20240618,160600,2488193250,27900,27900,27900,27900,0
|
|
20240618,160500,2488193250,27900,27900,27900,27900,0
|
|
20240618,160400,2488193250,27900,27900,27900,27900,0
|
|
20240618,160300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,160200,2488193250,27900,27900,27900,27900,0
|
|
20240618,160100,2488193250,27900,27900,27900,27900,0
|
|
20240618,160000,2488193250,27900,27900,27900,27900,0
|
|
20240618,155900,2488193250,27900,27900,27900,27900,0
|
|
20240618,155800,2488193250,27900,27900,27900,27900,0
|
|
20240618,155700,2488193250,27900,27900,27900,27900,0
|
|
20240618,155600,2488193250,27900,27900,27900,27900,0
|
|
20240618,155500,2488193250,27900,27900,27900,27900,0
|
|
20240618,155400,2488193250,27900,27900,27900,27900,0
|
|
20240618,155300,2488193250,27900,27900,27900,27900,0
|
|
20240618,155200,2488193250,27900,27900,27900,27900,0
|
|
20240618,155100,2488193250,27900,27900,27900,27900,0
|
|
20240618,155000,2488193250,27900,27900,27900,27900,0
|
|
20240618,154900,2488193250,27900,27900,27900,27900,0
|
|
20240618,154800,2488193250,27900,27900,27900,27900,0
|
|
20240618,154700,2488193250,27900,27900,27900,27900,0
|
|
20240618,154600,2488193250,27900,27900,27900,27900,0
|
|
20240618,154500,2488193250,27900,27900,27900,27900,0
|
|
20240618,154400,2488193250,27900,27900,27900,27900,0
|
|
20240618,154300,2488193250,27900,27900,27900,27900,0
|
|
20240618,154200,2488193250,27900,27900,27900,27900,0
|
|
20240618,154100,2488193250,27900,27900,27900,27900,0
|
|
20240618,154000,2488193250,27900,27900,27900,27900,0
|
|
20240618,153900,2488193250,27900,27900,27900,27900,0
|
|
20240618,153800,2488193250,27900,27900,27900,27900,0
|
|
20240618,153700,2488193250,27900,27900,27900,27900,0
|
|
20240618,153600,2488193250,27900,27900,27900,27900,0
|
|
20240618,153500,2488193250,27900,27900,27900,27900,0
|
|
20240618,153400,2488193250,27900,27900,27900,27900,0
|
|
20240618,153300,2488193250,27900,27900,27900,27900,3841
|
|
20240618,153200,2488193250,27900,27900,27900,27900,0
|
|
20240618,153100,2488193250,27900,27900,27900,27900,0
|
|
20240618,153000,2488193250,27900,27900,27900,27900,3841
|
|
20240618,152900,2381029350,27800,27800,27800,27800,0
|
|
20240618,152800,2381029350,27800,27800,27800,27800,0
|
|
20240618,152700,2381029350,27800,27800,27800,27800,0
|
|
20240618,152600,2381029350,27800,27800,27800,27800,0
|
|
20240618,152500,2381029350,27800,27800,27800,27800,0
|
|
20240618,152400,2381029350,27800,27800,27800,27800,0
|
|
20240618,152300,2381029350,27800,27800,27800,27800,0
|
|
20240618,152200,2381029350,27800,27800,27800,27800,0
|
|
20240618,152100,2381029350,27800,27800,27800,27800,0
|
|
20240618,152000,2381029350,27800,27800,27800,27800,0
|
|
20240618,151900,2381029350,27800,27750,27800,27750,637
|
|
20240618,151800,2363352550,27750,27750,27750,27750,92
|
|
20240618,151700,2360799550,27750,27650,27750,27650,1248
|
|
20240618,151600,2326226450,27700,27700,27700,27650,109
|
|
20240618,151500,2323210750,27700,27650,27700,27650,87
|
|
20240618,151400,2320804950,27700,27650,27700,27650,115
|
|
20240618,151300,2317623800,27700,27750,27750,27700,363
|
|
20240618,151200,2307568000,27750,27700,27750,27700,103
|
|
20240618,151100,2304713500,27700,27750,27750,27700,104
|
|
20240618,151000,2301829900,27750,27750,27750,27700,320
|
|
20240618,150900,2292963650,27700,27700,27750,27700,226
|
|
20240618,150800,2286702100,27700,27700,27750,27700,159
|
|
20240618,150700,2282296300,27750,27750,27750,27700,393
|
|
20240618,150600,2271403000,27750,27750,27750,27700,93
|
|
20240618,150500,2268823850,27700,27750,27750,27700,295
|
|
20240618,150400,2260641500,27700,27650,27750,27650,1901
|
|
20240618,150300,2207992500,27650,27650,27650,27650,3
|
|
20240618,150200,2207909550,27650,27500,27650,27500,2214
|
|
20240618,150100,2146760750,27500,27550,27550,27500,56
|
|
20240618,150000,2145219150,27550,27600,27600,27550,75
|
|
20240618,145900,2143152850,27600,27550,27600,27550,32
|
|
20240618,145800,2142271050,27550,27550,27600,27550,112
|
|
20240618,145700,2139182550,27600,27550,27600,27550,54
|
|
20240618,145600,2137693150,27600,27550,27600,27550,66
|
|
20240618,145500,2135872200,27550,27600,27600,27550,101
|
|
20240618,145400,2133086600,27600,27500,27600,27500,4738
|
|
20240618,145300,2002627200,27450,27450,27450,27450,116
|
|
20240618,145200,1999443000,27450,27450,27500,27450,178
|
|
20240618,145100,1994556800,27450,27500,27500,27450,186
|
|
20240618,145000,1989448700,27450,27450,27500,27450,290
|
|
20240618,144900,1981488150,27450,27500,27500,27450,74
|
|
20240618,144800,1979456750,27450,27450,27500,27450,118
|
|
20240618,144700,1976217600,27500,27450,27500,27450,70
|
|
20240618,144600,1974296050,27500,27500,27500,27500,201
|
|
20240618,144500,1968768550,27500,27500,27500,27500,0
|
|
20240618,144400,1968768550,27500,27450,27500,27450,427
|
|
20240618,144300,1957047350,27450,27400,27450,27400,158
|
|
20240618,144200,1952716450,27400,27450,27450,27400,135
|
|
20240618,144100,1949015550,27450,27450,27450,27400,131
|
|
20240618,144000,1945422250,27450,27450,27450,27400,241
|
|
20240618,143900,1938809400,27450,27450,27450,27450,254
|
|
20240618,143800,1931837100,27400,27450,27450,27400,236
|
|
20240618,143700,1925360250,27450,27450,27500,27450,425
|
|
20240618,143600,1913691800,27450,27450,27450,27450,148
|
|
20240618,143500,1909629200,27450,27400,27450,27400,311
|
|
20240618,143400,1901092450,27400,27450,27450,27400,212
|
|
20240618,143300,1895274250,27450,27450,27450,27450,100
|
|
20240618,143200,1892529250,27450,27500,27500,27450,1291
|
|
20240618,143100,1857080400,27450,27400,27450,27400,1248
|
|
20240618,143000,1822824000,27450,27450,27450,27400,26
|
|
20240618,142900,1822111500,27450,27450,27450,27450,5
|
|
20240618,142800,1821974250,27450,27400,27450,27400,26
|
|
20240618,142700,1821261100,27450,27400,27450,27400,54
|
|
20240618,142600,1819781300,27400,27350,27400,27350,1228
|
|
20240618,142500,1786138950,27350,27350,27350,27350,24
|
|
20240618,142400,1785482550,27350,27350,27350,27350,412
|
|
20240618,142300,1774214350,27400,27400,27400,27350,160
|
|
20240618,142200,1769834000,27350,27400,27400,27350,62
|
|
20240618,142100,1768136450,27350,27350,27350,27350,104
|
|
20240618,142000,1765292050,27350,27350,27350,27350,83
|
|
20240618,141900,1763022000,27350,27350,27350,27350,146
|
|
20240618,141800,1759028900,27350,27350,27400,27350,61
|
|
20240618,141700,1757360500,27350,27400,27400,27350,96
|
|
20240618,141600,1754734750,27450,27400,27450,27350,128
|
|
20240618,141500,1751230450,27450,27400,27450,27400,75
|
|
20240618,141400,1749174400,27450,27450,27450,27400,49
|
|
20240618,141300,1747831600,27450,27450,27450,27450,3
|
|
20240618,141200,1747749250,27450,27450,27450,27450,207
|
|
20240618,141100,1742067100,27450,27350,27450,27350,1693
|
|
20240618,141000,1695731150,27350,27350,27400,27350,105
|
|
20240618,140900,1692859300,27350,27400,27400,27350,146
|
|
20240618,140800,1688866100,27350,27400,27400,27350,170
|
|
20240618,140700,1684210500,27400,27400,27400,27350,146
|
|
20240618,140600,1680213700,27400,27400,27450,27400,129
|
|
20240618,140500,1676679000,27400,27400,27400,27400,54
|
|
20240618,140400,1675199400,27400,27400,27400,27400,73
|
|
20240618,140300,1673199200,27450,27450,27450,27400,202
|
|
20240618,140200,1667655500,27450,27400,27450,27400,25
|
|
20240618,140100,1666970450,27400,27450,27450,27400,73
|
|
20240618,140000,1664970200,27450,27500,27500,27400,59
|
|
20240618,135900,1663350850,27500,27450,27500,27450,360
|
|
20240618,135800,1653468300,27500,27500,27500,27450,599
|
|
20240618,135700,1637025650,27500,27450,27500,27450,579
|
|
20240618,135600,1621129300,27450,27450,27450,27450,1
|
|
20240618,135500,1621101850,27450,27400,27450,27400,35
|
|
20240618,135400,1620141150,27450,27350,27450,27350,930
|
|
20240618,135300,1594684150,27350,27300,27350,27300,80
|
|
20240618,135200,1592497350,27350,27350,27350,27350,2
|
|
20240618,135100,1592442650,27300,27300,27300,27300,5
|
|
20240618,135000,1592306150,27300,27250,27300,27250,740
|
|
20240618,134900,1572105500,27300,27300,27300,27250,26
|
|
20240618,134800,1571396900,27300,27300,27300,27300,0
|
|
20240618,134700,1571396900,27300,27300,27300,27300,1
|
|
20240618,134600,1571369600,27300,27300,27300,27300,102
|
|
20240618,134500,1568585000,27300,27300,27300,27300,86
|
|
20240618,134400,1566237200,27300,27300,27300,27300,170
|
|
20240618,134300,1561596200,27300,27300,27300,27300,217
|
|
20240618,134200,1555672100,27300,27200,27300,27200,526
|
|
20240618,134100,1541339150,27200,27200,27250,27200,73
|
|
20240618,134000,1539353500,27250,27250,27250,27250,7
|
|
20240618,133900,1539162750,27250,27250,27250,27250,0
|
|
20240618,133800,1539162750,27250,27250,27250,27250,188
|
|
20240618,133700,1534039750,27250,27250,27300,27250,315
|
|
20240618,133600,1525448450,27200,27150,27200,27150,1127
|
|
20240618,133500,1494795650,27150,27200,27200,27150,55
|
|
20240618,133400,1493302150,27150,27150,27150,27150,97
|
|
20240618,133300,1490668600,27200,27150,27200,27150,98
|
|
20240618,133200,1488007800,27200,27200,27250,27200,35
|
|
20240618,133100,1487055700,27200,27200,27200,27200,96
|
|
20240618,133000,1484444500,27200,27200,27250,27200,85
|
|
20240618,132900,1482131850,27150,27150,27250,27150,54
|
|
20240618,132800,1480665550,27250,27150,27250,27150,129
|
|
20240618,132700,1477158200,27150,27150,27150,27150,330
|
|
20240618,132600,1468198700,27150,27150,27150,27150,194
|
|
20240618,132500,1462931600,27150,27150,27250,27150,116
|
|
20240618,132400,1459778000,27150,27200,27250,27150,123
|
|
20240618,132300,1456435950,27150,27150,27150,27150,96
|
|
20240618,132200,1453829550,27250,27200,27250,27200,136
|
|
20240618,132100,1450124900,27200,27200,27200,27200,181
|
|
20240618,132000,1445201700,27200,27250,27250,27200,282
|
|
20240618,131900,1437531200,27250,27250,27250,27200,125
|
|
20240618,131800,1434126150,27250,27250,27250,27250,2
|
|
20240618,131700,1434071650,27200,27200,27200,27200,411
|
|
20240618,131600,1422892450,27200,27200,27200,27200,348
|
|
20240618,131500,1413426850,27200,27200,27200,27200,0
|
|
20240618,131400,1413426850,27200,27200,27200,27200,261
|
|
20240618,131300,1406327650,27200,27150,27200,27150,812
|
|
20240618,131200,1384243650,27200,27200,27200,27150,338
|
|
20240618,131100,1375051250,27200,27150,27200,27150,128
|
|
20240618,131000,1371575900,27150,27150,27150,27150,97
|
|
20240618,130900,1368942350,27150,27150,27200,27150,34
|
|
20240618,130800,1368018850,27150,27150,27150,27150,107
|
|
20240618,130700,1365113800,27200,27150,27200,27150,255
|
|
20240618,130600,1358190450,27150,27200,27200,27150,25
|
|
20240618,130500,1357511650,27150,27150,27150,27150,34
|
|
20240618,130400,1356588550,27150,27200,27200,27150,434
|
|
20240618,130300,1344788500,27200,27200,27200,27200,0
|
|
20240618,130200,1344788500,27200,27100,27200,27100,989
|
|
20240618,130100,1317942100,27050,27100,27100,27050,4101
|
|
20240618,130000,1207006700,27100,27100,27150,27050,2615
|
|
20240618,125900,1136182100,27150,27100,27150,27100,26
|
|
20240618,125800,1135477400,27100,27100,27100,27100,74
|
|
20240618,125700,1133472000,27100,27100,27100,27100,114
|
|
20240618,125600,1130382600,27150,27150,27200,27150,961
|
|
20240618,125500,1104266450,27150,27150,27200,27150,499
|
|
20240618,125400,1090718500,27150,27150,27200,27150,117
|
|
20240618,125300,1087541900,27200,27200,27200,27150,27
|
|
20240618,125200,1086808700,27150,27150,27200,27150,98
|
|
20240618,125100,1084147900,27200,27200,27200,27150,98
|
|
20240618,125000,1081485950,27150,27150,27150,27150,93
|
|
20240618,124900,1078961000,27200,27250,27250,27150,784
|
|
20240618,124800,1057637350,27200,27250,27250,27200,217
|
|
20240618,124700,1051734450,27200,27200,27250,27200,107
|
|
20240618,124600,1048823900,27250,27200,27250,27200,698
|
|
20240618,124500,1029838250,27200,27250,27250,27200,79
|
|
20240618,124400,1027689300,27200,27200,27200,27200,96
|
|
20240618,124300,1025078100,27250,27250,27250,27200,31
|
|
20240618,124200,1024234550,27250,27250,27250,27200,102
|
|
20240618,124100,1021459200,27200,27200,27200,27200,99
|
|
20240618,124000,1018766400,27200,27250,27250,27200,754
|
|
20240618,123900,998248500,27250,27250,27300,27250,99
|
|
20240618,123800,995550650,27250,27250,27300,27250,622
|
|
20240618,123700,978601050,27250,27250,27250,27250,94
|
|
20240618,123600,976039550,27250,27300,27300,27250,63
|
|
20240618,123500,974322750,27250,27300,27300,27250,78
|
|
20240618,123400,972197200,27250,27300,27300,27250,79
|
|
20240618,123300,970044300,27250,27250,27300,27250,52
|
|
20240618,123200,968627250,27250,27300,27300,27250,125
|
|
20240618,123100,965220900,27300,27300,27300,27250,614
|
|
20240618,123000,948463500,27300,27250,27300,27250,29
|
|
20240618,122900,947673200,27250,27300,27300,27250,74
|
|
20240618,122800,945656600,27250,27250,27250,27250,96
|
|
20240618,122700,943040600,27300,27250,27300,27250,111
|
|
20240618,122600,940013900,27250,27350,27350,27250,737
|
|
20240618,122500,919895350,27300,27300,27300,27300,72
|
|
20240618,122400,917929750,27300,27300,27300,27300,73
|
|
20240618,122300,915936850,27300,27300,27350,27300,53
|
|
20240618,122200,914489850,27350,27300,27350,27300,125
|
|
20240618,122100,911077000,27300,27350,27350,27300,73
|
|
20240618,122000,909084050,27300,27300,27300,27300,49
|
|
20240618,121900,907746350,27300,27300,27300,27300,75
|
|
20240618,121800,905698850,27300,27300,27350,27300,118
|
|
20240618,121700,902477400,27350,27300,27350,27300,73
|
|
20240618,121600,900484450,27350,27350,27350,27300,30
|
|
20240618,121500,899665350,27350,27300,27350,27300,169
|
|
20240618,121400,895051000,27350,27350,27350,27300,84
|
|
20240618,121300,892754950,27350,27350,27400,27350,205
|
|
20240618,121200,887148150,27350,27350,27350,27350,102
|
|
20240618,121100,884358450,27350,27350,27350,27350,73
|
|
20240618,121000,882361900,27350,27350,27400,27350,50
|
|
20240618,120900,880994300,27350,27400,27400,27350,76
|
|
20240618,120800,878915650,27400,27350,27400,27350,104
|
|
20240618,120700,876071200,27350,27350,27350,27350,49
|
|
20240618,120600,874731050,27350,27400,27400,27350,94
|
|
20240618,120500,872159050,27400,27350,27400,27350,119
|
|
20240618,120400,868903300,27400,27400,27450,27400,1377
|
|
20240618,120300,831171700,27400,27400,27400,27400,374
|
|
20240618,120200,820924100,27400,27400,27450,27400,107
|
|
20240618,120100,817991800,27450,27400,27450,27400,125
|
|
20240618,120000,814566650,27400,27400,27400,27400,24
|
|
20240618,115900,813909050,27400,27400,27400,27400,99
|
|
20240618,115800,811196450,27400,27450,27450,27400,478
|
|
20240618,115700,798099100,27400,27400,27400,27400,48
|
|
20240618,115600,796783900,27400,27400,27450,27400,73
|
|
20240618,115500,794783650,27450,27450,27500,27450,752
|
|
20240618,115400,774141150,27450,27450,27500,27450,151
|
|
20240618,115300,769995950,27450,27450,27500,27450,200
|
|
20240618,115200,764505850,27450,27450,27450,27450,80
|
|
20240618,115100,762309850,27450,27450,27450,27450,337
|
|
20240618,115000,753059200,27500,27500,27500,27450,31
|
|
20240618,114900,752207900,27450,27550,27550,27450,688
|
|
20240618,114800,733292200,27500,27500,27550,27500,595
|
|
20240618,114700,716929650,27500,27550,27550,27500,25
|
|
20240618,114600,716242100,27500,27500,27550,27500,269
|
|
20240618,114500,708836000,27550,27500,27550,27500,57
|
|
20240618,114400,707267250,27500,27550,27550,27500,37
|
|
20240618,114300,706249600,27500,27500,27500,27500,243
|
|
20240618,114200,699567100,27550,27550,27550,27550,0
|
|
20240618,114100,699567100,27550,27600,27600,27550,628
|
|
20240618,114000,682252000,27650,27650,27650,27650,9
|
|
20240618,113900,682003150,27650,27650,27650,27650,90
|
|
20240618,113800,679514650,27600,27650,27650,27600,4
|
|
20240618,113700,679404200,27650,27650,27650,27650,3
|
|
20240618,113600,679321250,27650,27650,27650,27650,8
|
|
20240618,113500,679100050,27600,27600,27600,27600,285
|
|
20240618,113400,671234050,27650,27650,27650,27650,0
|
|
20240618,113300,671234050,27650,27600,27650,27600,66
|
|
20240618,113200,669409650,27600,27650,27650,27600,53
|
|
20240618,113100,667944800,27650,27600,27650,27600,54
|
|
20240618,113000,666451900,27650,27600,27650,27600,32
|
|
20240618,112900,665568650,27600,27600,27600,27600,16
|
|
20240618,112800,665127050,27650,27650,27650,27650,0
|
|
20240618,112700,665127050,27650,27600,27650,27600,8
|
|
20240618,112600,664906200,27600,27600,27600,27600,19
|
|
20240618,112500,664381800,27650,27650,27650,27650,0
|
|
20240618,112400,664381800,27650,27600,27650,27600,126
|
|
20240618,112300,660902050,27600,27600,27600,27600,32
|
|
20240618,112200,660018850,27600,27600,27600,27600,1
|
|
20240618,112100,659991250,27600,27600,27600,27600,27
|
|
20240618,112000,659246050,27550,27550,27550,27550,3
|
|
20240618,111900,659163400,27600,27600,27600,27600,50
|
|
20240618,111800,657783400,27600,27600,27600,27600,22
|
|
20240618,111700,657176200,27600,27600,27600,27600,1
|
|
20240618,111600,657148600,27600,27600,27600,27600,76
|
|
20240618,111500,655051000,27650,27600,27650,27600,115
|
|
20240618,111400,651872950,27600,27600,27600,27600,42
|
|
20240618,111300,650713750,27600,27600,27600,27600,65
|
|
20240618,111200,648919750,27600,27600,27600,27600,153
|
|
20240618,111100,644696950,27650,27650,27650,27650,13
|
|
20240618,111000,644337500,27650,27650,27650,27650,53
|
|
20240618,110900,642872050,27650,27600,27650,27600,161
|
|
20240618,110800,638426050,27600,27650,27650,27600,20
|
|
20240618,110700,637873300,27550,27550,27600,27550,562
|
|
20240618,110600,622369950,27550,27600,27600,27550,153
|
|
20240618,110500,618148300,27550,27550,27550,27550,148
|
|
20240618,110400,614070900,27550,27500,27550,27500,2
|
|
20240618,110300,614015850,27550,27550,27550,27550,69
|
|
20240618,110200,612114900,27550,27550,27550,27550,0
|
|
20240618,110100,612114900,27550,27550,27550,27550,0
|
|
20240618,110000,612114900,27550,27550,27550,27550,118
|
|
20240618,105900,608864000,27550,27500,27550,27500,707
|
|
20240618,105800,589415250,27500,27500,27500,27500,9
|
|
20240618,105700,589167750,27450,27450,27450,27450,96
|
|
20240618,105600,586532550,27450,27450,27450,27450,6
|
|
20240618,105500,586367850,27450,27450,27450,27450,101
|
|
20240618,105400,583595400,27450,27450,27450,27450,0
|
|
20240618,105300,583595400,27450,27450,27450,27450,103
|
|
20240618,105200,580768050,27450,27450,27450,27450,0
|
|
20240618,105100,580768050,27450,27450,27450,27450,70
|
|
20240618,105000,578846550,27450,27450,27450,27450,0
|
|
20240618,104900,578846550,27450,27450,27450,27400,21
|
|
20240618,104800,578270600,27450,27450,27450,27450,0
|
|
20240618,104700,578270600,27450,27450,27450,27450,339
|
|
20240618,104600,568965050,27450,27450,27450,27450,4
|
|
20240618,104500,568855250,27450,27450,27450,27450,2
|
|
20240618,104400,568800350,27450,27450,27450,27450,494
|
|
20240618,104300,555240050,27450,27450,27450,27450,150
|
|
20240618,104200,551122550,27450,27500,27500,27450,204
|
|
20240618,104100,545518150,27450,27450,27450,27450,2
|
|
20240618,104000,545463250,27450,27550,27550,27450,2413
|
|
20240618,103900,479038050,27550,27550,27550,27550,250
|
|
20240618,103800,472150550,27600,27600,27600,27600,1
|
|
20240618,103700,472122950,27600,27600,27600,27600,0
|
|
20240618,103600,472122950,27600,27600,27600,27600,108
|
|
20240618,103500,469142150,27600,27600,27600,27550,103
|
|
20240618,103400,466299400,27650,27650,27650,27650,41
|
|
20240618,103300,465165750,27650,27650,27650,27650,0
|
|
20240618,103200,465165750,27650,27650,27650,27600,66
|
|
20240618,103100,463342650,27650,27650,27650,27650,0
|
|
20240618,103000,463342650,27650,27600,27650,27600,300
|
|
20240618,102900,455062550,27600,27600,27600,27600,1
|
|
20240618,102800,455034950,27600,27600,27600,27600,267
|
|
20240618,102700,447665750,27650,27650,27650,27600,4
|
|
20240618,102600,447555200,27650,27550,27650,27550,218
|
|
20240618,102500,441538600,27600,27600,27600,27600,664
|
|
20240618,102400,423212200,27600,27550,27600,27550,68
|
|
20240618,102300,421336500,27550,27550,27600,27550,93
|
|
20240618,102200,418773000,27550,27600,27600,27550,27
|
|
20240618,102100,418028550,27600,27600,27600,27600,72
|
|
20240618,102000,416041350,27600,27600,27600,27600,27
|
|
20240618,101900,415296150,27600,27600,27600,27600,7
|
|
20240618,101800,415102950,27600,27600,27600,27600,23
|
|
20240618,101700,414468150,27600,27600,27600,27600,4
|
|
20240618,101600,414357750,27600,27600,27600,27600,10
|
|
20240618,101500,414081750,27650,27650,27650,27600,36
|
|
20240618,101400,413087850,27550,27600,27650,27550,448
|
|
20240618,101300,400738850,27600,27600,27600,27600,82
|
|
20240618,101200,398475650,27600,27600,27600,27600,503
|
|
20240618,101100,384592850,27600,27550,27600,27550,7
|
|
20240618,101000,384399950,27550,27600,27600,27550,128
|
|
20240618,100900,380871450,27600,27600,27600,27600,104
|
|
20240618,100800,378001050,27600,27600,27600,27600,0
|
|
20240618,100700,378001050,27600,27600,27600,27550,242
|
|
20240618,100600,371322050,27600,27550,27600,27550,56
|
|
20240618,100500,369778750,27600,27600,27600,27600,3
|
|
20240618,100400,369695950,27550,27600,27600,27550,110
|
|
20240618,100300,366660100,27600,27600,27600,27600,172
|
|
20240618,100200,361912900,27650,27650,27650,27650,22
|
|
20240618,100100,361304600,27650,27600,27650,27600,227
|
|
20240618,100000,355038600,27650,27650,27650,27650,55
|
|
20240618,095900,353517850,27650,27650,27650,27650,2
|
|
20240618,095800,353462550,27650,27600,27650,27600,26
|
|
20240618,095700,352744900,27600,27650,27650,27600,75
|
|
20240618,095600,350674450,27650,27600,27650,27600,111
|
|
20240618,095500,347606300,27650,27600,27650,27600,48
|
|
20240618,095400,346281450,27600,27650,27650,27550,142
|
|
20240618,095300,342357400,27550,27650,27650,27550,7
|
|
20240618,095200,342164150,27650,27600,27650,27600,79
|
|
20240618,095100,339983700,27650,27550,27650,27550,311
|
|
20240618,095000,331408700,27600,27600,27600,27550,313
|
|
20240618,094900,322773400,27600,27600,27600,27600,7
|
|
20240618,094800,322580200,27550,27550,27550,27550,53
|
|
20240618,094700,321120050,27600,27600,27600,27600,240
|
|
20240618,094600,314496050,27600,27600,27600,27600,15
|
|
20240618,094500,314082050,27600,27600,27600,27550,148
|
|
20240618,094400,309997500,27600,27650,27650,27600,364
|
|
20240618,094300,299947950,27600,27600,27600,27600,48
|
|
20240618,094200,298623150,27650,27650,27650,27600,11
|
|
20240618,094100,298319100,27600,27650,27650,27600,93
|
|
20240618,094000,295750250,27650,27650,27650,27650,6
|
|
20240618,093900,295584350,27650,27650,27650,27650,1
|
|
20240618,093800,295556700,27650,27650,27650,27650,0
|
|
20240618,093700,295556700,27650,27650,27650,27650,61
|
|
20240618,093600,293870050,27650,27650,27650,27600,26
|
|
20240618,093500,293151800,27650,27600,27650,27600,176
|
|
20240618,093400,288290350,27650,27650,27650,27600,137
|
|
20240618,093300,284503750,27650,27650,27700,27600,64
|
|
20240618,093200,282735100,27600,27550,27650,27550,1063
|
|
20240618,093100,253417300,27550,27550,27550,27500,211
|
|
20240618,093000,247604400,27500,27500,27500,27500,546
|
|
20240618,092900,232589400,27500,27500,27500,27500,95
|
|
20240618,092800,229976900,27500,27500,27500,27500,1
|
|
20240618,092700,229949400,27500,27500,27500,27450,241
|
|
20240618,092600,223321950,27500,27500,27500,27500,197
|
|
20240618,092500,217904450,27500,27500,27500,27450,136
|
|
20240618,092400,214169450,27500,27500,27500,27500,4
|
|
20240618,092300,214059450,27550,27550,27550,27500,1834
|
|
20240618,092200,163623150,27550,27550,27550,27550,29
|
|
20240618,092100,162824200,27550,27500,27550,27500,616
|
|
20240618,092000,145858950,27500,27500,27500,27500,199
|
|
20240618,091900,140386450,27500,27500,27500,27500,11
|
|
20240618,091800,140083950,27550,27550,27550,27550,526
|
|
20240618,091700,125592650,27550,27550,27550,27500,28
|
|
20240618,091600,124821700,27500,27500,27500,27500,53
|
|
20240618,091500,123364200,27500,27500,27550,27500,242
|
|
20240618,091400,116709000,27550,27500,27550,27500,21
|
|
20240618,091300,116131400,27500,27550,27600,27500,509
|
|
20240618,091200,102133400,27550,27500,27550,27500,433
|
|
20240618,091100,90216850,27500,27500,27500,27450,159
|
|
20240618,091000,85847150,27500,27500,27500,27500,215
|
|
20240618,090900,79934650,27500,27450,27500,27450,20
|
|
20240618,090800,79385150,27450,27500,27500,27450,344
|
|
20240618,090700,69941850,27500,27500,27500,27450,626
|
|
20240618,090600,52747100,27550,27550,27550,27500,358
|
|
20240618,090500,42884450,27450,27450,27600,27450,71
|
|
20240618,090400,40932550,27450,27400,27450,27400,2
|
|
20240618,090300,40877700,27600,27400,27600,27350,340
|
|
20240618,090200,31537800,27350,27350,27350,27350,1
|
|
20240618,090100,31510450,27350,27400,27400,27350,85
|
|
20240618,090000,29183700,27550,27400,27650,27400,1065
|