586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184300,69818450,42550,42550,42550,42550,24
|
|
20240618,184200,69818450,42550,42550,42550,42550,0
|
|
20240618,184100,69818450,42550,42550,42550,42550,0
|
|
20240618,184000,69818450,42550,42550,42550,42550,0
|
|
20240618,183900,69818450,42550,42550,42550,42550,0
|
|
20240618,183800,69818450,42550,42550,42550,42550,0
|
|
20240618,183700,69818450,42550,42550,42550,42550,0
|
|
20240618,183600,69818450,42550,42550,42550,42550,0
|
|
20240618,183500,69818450,42550,42550,42550,42550,0
|
|
20240618,183400,69818450,42550,42550,42550,42550,0
|
|
20240618,183300,69818450,42550,42550,42550,42550,0
|
|
20240618,183200,69818450,42550,42550,42550,42550,0
|
|
20240618,183100,69818450,42550,42550,42550,42550,0
|
|
20240618,183000,69818450,42550,42550,42550,42550,0
|
|
20240618,182900,69818450,42550,42550,42550,42550,0
|
|
20240618,182800,69818450,42550,42550,42550,42550,0
|
|
20240618,182700,69818450,42550,42550,42550,42550,0
|
|
20240618,182600,69818450,42550,42550,42550,42550,0
|
|
20240618,182500,69818450,42550,42550,42550,42550,0
|
|
20240618,182400,69818450,42550,42550,42550,42550,0
|
|
20240618,182300,69818450,42550,42550,42550,42550,0
|
|
20240618,182200,69818450,42550,42550,42550,42550,0
|
|
20240618,182100,69818450,42550,42550,42550,42550,0
|
|
20240618,182000,69818450,42550,42550,42550,42550,0
|
|
20240618,181900,69818450,42550,42550,42550,42550,0
|
|
20240618,181800,69818450,42550,42550,42550,42550,0
|
|
20240618,181700,69818450,42550,42550,42550,42550,0
|
|
20240618,181600,69818450,42550,42550,42550,42550,0
|
|
20240618,181500,69818450,42550,42550,42550,42550,0
|
|
20240618,181400,69818450,42550,42550,42550,42550,0
|
|
20240618,181300,69818450,42550,42550,42550,42550,24
|
|
20240618,181200,69818450,42550,42550,42550,42550,0
|
|
20240618,181100,69818450,42550,42550,42550,42550,0
|
|
20240618,181000,69818450,42550,42550,42550,42550,0
|
|
20240618,180900,69818450,42550,42550,42550,42550,0
|
|
20240618,180800,69818450,42550,42550,42550,42550,0
|
|
20240618,180700,69818450,42550,42550,42550,42550,0
|
|
20240618,180600,69818450,42550,42550,42550,42550,0
|
|
20240618,180500,69818450,42550,42550,42550,42550,0
|
|
20240618,180400,69818450,42550,42550,42550,42550,0
|
|
20240618,180300,69818450,42550,42550,42550,42550,0
|
|
20240618,180200,69818450,42550,42550,42550,42550,0
|
|
20240618,180100,69818450,42550,42550,42550,42550,0
|
|
20240618,180000,69818450,42550,42550,42550,42550,0
|
|
20240618,175900,69818450,42550,42550,42550,42550,0
|
|
20240618,175800,69818450,42550,42550,42550,42550,0
|
|
20240618,175700,69818450,42550,42550,42550,42550,0
|
|
20240618,175600,69818450,42550,42550,42550,42550,0
|
|
20240618,175500,69818450,42550,42550,42550,42550,0
|
|
20240618,175400,69818450,42550,42550,42550,42550,0
|
|
20240618,175300,69818450,42550,42550,42550,42550,0
|
|
20240618,175200,69818450,42550,42550,42550,42550,0
|
|
20240618,175100,69818450,42550,42550,42550,42550,0
|
|
20240618,175000,69818450,42550,42550,42550,42550,0
|
|
20240618,174900,69818450,42550,42550,42550,42550,0
|
|
20240618,174800,69818450,42550,42550,42550,42550,0
|
|
20240618,174700,69818450,42550,42550,42550,42550,0
|
|
20240618,174600,69818450,42550,42550,42550,42550,0
|
|
20240618,174500,69818450,42550,42550,42550,42550,0
|
|
20240618,174400,69818450,42550,42550,42550,42550,0
|
|
20240618,174300,69818450,42550,42550,42550,42550,24
|
|
20240618,174200,69818450,42550,42550,42550,42550,0
|
|
20240618,174100,69818450,42550,42550,42550,42550,0
|
|
20240618,174000,69818450,42550,42550,42550,42550,0
|
|
20240618,173900,69818450,42550,42550,42550,42550,0
|
|
20240618,173800,69818450,42550,42550,42550,42550,0
|
|
20240618,173700,69818450,42550,42550,42550,42550,0
|
|
20240618,173600,69818450,42550,42550,42550,42550,0
|
|
20240618,173500,69818450,42550,42550,42550,42550,0
|
|
20240618,173400,69818450,42550,42550,42550,42550,0
|
|
20240618,173300,69818450,42550,42550,42550,42550,0
|
|
20240618,173200,69818450,42550,42550,42550,42550,0
|
|
20240618,173100,69818450,42550,42550,42550,42550,0
|
|
20240618,173000,69818450,42550,42550,42550,42550,0
|
|
20240618,172900,69818450,42550,42550,42550,42550,0
|
|
20240618,172800,69818450,42550,42550,42550,42550,0
|
|
20240618,172700,69818450,42550,42550,42550,42550,0
|
|
20240618,172600,69818450,42550,42550,42550,42550,0
|
|
20240618,172500,69818450,42550,42550,42550,42550,0
|
|
20240618,172400,69818450,42550,42550,42550,42550,0
|
|
20240618,172300,69818450,42550,42550,42550,42550,0
|
|
20240618,172200,69818450,42550,42550,42550,42550,0
|
|
20240618,172100,69818450,42550,42550,42550,42550,0
|
|
20240618,172000,69818450,42550,42550,42550,42550,0
|
|
20240618,171900,69818450,42550,42550,42550,42550,0
|
|
20240618,171800,69818450,42550,42550,42550,42550,0
|
|
20240618,171700,69818450,42550,42550,42550,42550,0
|
|
20240618,171600,69818450,42550,42550,42550,42550,0
|
|
20240618,171500,69818450,42550,42550,42550,42550,0
|
|
20240618,171400,69818450,42550,42550,42550,42550,0
|
|
20240618,171300,69818450,42550,42550,42550,42550,24
|
|
20240618,171200,69818450,42550,42550,42550,42550,0
|
|
20240618,171100,69818450,42550,42550,42550,42550,0
|
|
20240618,171000,69818450,42550,42550,42550,42550,0
|
|
20240618,170900,69818450,42550,42550,42550,42550,0
|
|
20240618,170800,69818450,42550,42550,42550,42550,0
|
|
20240618,170700,69818450,42550,42550,42550,42550,0
|
|
20240618,170600,69818450,42550,42550,42550,42550,0
|
|
20240618,170500,69818450,42550,42550,42550,42550,0
|
|
20240618,170400,69818450,42550,42550,42550,42550,0
|
|
20240618,170300,69818450,42550,42550,42550,42550,0
|
|
20240618,170200,69818450,42550,42550,42550,42550,0
|
|
20240618,170100,69818450,42550,42550,42550,42550,0
|
|
20240618,170000,69818450,42550,42550,42550,42550,0
|
|
20240618,165900,69818450,42550,42550,42550,42550,0
|
|
20240618,165800,69818450,42550,42550,42550,42550,0
|
|
20240618,165700,69818450,42550,42550,42550,42550,0
|
|
20240618,165600,69818450,42550,42550,42550,42550,0
|
|
20240618,165500,69818450,42550,42550,42550,42550,0
|
|
20240618,165400,69818450,42550,42550,42550,42550,0
|
|
20240618,165300,69818450,42550,42550,42550,42550,0
|
|
20240618,165200,69818450,42550,42550,42550,42550,0
|
|
20240618,165100,69818450,42550,42550,42550,42550,0
|
|
20240618,165000,69818450,42550,42550,42550,42550,0
|
|
20240618,164900,69818450,42550,42550,42550,42550,0
|
|
20240618,164800,69818450,42550,42550,42550,42550,0
|
|
20240618,164700,69818450,42550,42550,42550,42550,0
|
|
20240618,164600,69818450,42550,42550,42550,42550,0
|
|
20240618,164500,69818450,42550,42550,42550,42550,0
|
|
20240618,164400,69818450,42550,42550,42550,42550,0
|
|
20240618,164300,69818450,42550,42550,42550,42550,24
|
|
20240618,164200,69818450,42550,42550,42550,42550,0
|
|
20240618,164100,69818450,42550,42550,42550,42550,0
|
|
20240618,164000,69818450,42550,42550,42550,42550,0
|
|
20240618,163900,69818450,42550,42550,42550,42550,0
|
|
20240618,163800,69818450,42550,42550,42550,42550,0
|
|
20240618,163700,69818450,42550,42550,42550,42550,0
|
|
20240618,163600,69818450,42550,42550,42550,42550,0
|
|
20240618,163500,69818450,42550,42550,42550,42550,0
|
|
20240618,163400,69818450,42550,42550,42550,42550,0
|
|
20240618,163300,69818450,42550,42550,42550,42550,0
|
|
20240618,163200,69818450,42550,42550,42550,42550,0
|
|
20240618,163100,69818450,42550,42550,42550,42550,0
|
|
20240618,163000,69818450,42550,42550,42550,42550,0
|
|
20240618,162900,69818450,42550,42550,42550,42550,0
|
|
20240618,162800,69818450,42550,42550,42550,42550,0
|
|
20240618,162700,69818450,42550,42550,42550,42550,0
|
|
20240618,162600,69818450,42550,42550,42550,42550,0
|
|
20240618,162500,69818450,42550,42550,42550,42550,0
|
|
20240618,162400,69818450,42550,42550,42550,42550,0
|
|
20240618,162300,69818450,42550,42550,42550,42550,0
|
|
20240618,162200,69818450,42550,42550,42550,42550,0
|
|
20240618,162100,69818450,42550,42550,42550,42550,0
|
|
20240618,162000,69818450,42550,42550,42550,42550,0
|
|
20240618,161900,69818450,42550,42550,42550,42550,0
|
|
20240618,161800,69818450,42550,42550,42550,42550,0
|
|
20240618,161700,69818450,42550,42550,42550,42550,0
|
|
20240618,161600,69818450,42550,42550,42550,42550,0
|
|
20240618,161500,69818450,42550,42550,42550,42550,0
|
|
20240618,161400,69818450,42550,42550,42550,42550,0
|
|
20240618,161300,69818450,42550,42550,42550,42550,24
|
|
20240618,161200,69818450,42550,42550,42550,42550,0
|
|
20240618,161100,69818450,42550,42550,42550,42550,0
|
|
20240618,161000,69818450,42550,42550,42550,42550,0
|
|
20240618,160900,69818450,42550,42550,42550,42550,0
|
|
20240618,160800,69818450,42550,42550,42550,42550,0
|
|
20240618,160700,69818450,42550,42550,42550,42550,0
|
|
20240618,160600,69818450,42550,42550,42550,42550,0
|
|
20240618,160500,69818450,42550,42550,42550,42550,0
|
|
20240618,160400,69818450,42550,42550,42550,42550,0
|
|
20240618,160300,69818450,42550,42550,42550,42550,0
|
|
20240618,160200,69818450,42550,42550,42550,42550,0
|
|
20240618,160100,69818450,42550,42550,42550,42550,0
|
|
20240618,160000,69818450,42550,42550,42550,42550,0
|
|
20240618,155900,69818450,42550,42550,42550,42550,0
|
|
20240618,155800,69818450,42550,42550,42550,42550,0
|
|
20240618,155700,69818450,42550,42550,42550,42550,0
|
|
20240618,155600,69818450,42550,42550,42550,42550,0
|
|
20240618,155500,69818450,42550,42550,42550,42550,0
|
|
20240618,155400,69818450,42550,42550,42550,42550,0
|
|
20240618,155300,69818450,42550,42550,42550,42550,0
|
|
20240618,155200,69818450,42550,42550,42550,42550,0
|
|
20240618,155100,69818450,42550,42550,42550,42550,0
|
|
20240618,155000,69818450,42550,42550,42550,42550,0
|
|
20240618,154900,69818450,42550,42550,42550,42550,0
|
|
20240618,154800,69818450,42550,42550,42550,42550,0
|
|
20240618,154700,69818450,42550,42550,42550,42550,0
|
|
20240618,154600,69818450,42550,42550,42550,42550,0
|
|
20240618,154500,69818450,42550,42550,42550,42550,0
|
|
20240618,154400,69818450,42550,42550,42550,42550,0
|
|
20240618,154300,69818450,42550,42550,42550,42550,24
|
|
20240618,154200,69818450,42550,42550,42550,42550,0
|
|
20240618,154100,69818450,42550,42550,42550,42550,0
|
|
20240618,154000,69818450,42550,42550,42550,42550,0
|
|
20240618,153900,69818450,42550,42550,42550,42550,0
|
|
20240618,153800,69818450,42550,42550,42550,42550,0
|
|
20240618,153700,69818450,42550,42550,42550,42550,0
|
|
20240618,153600,69818450,42550,42550,42550,42550,0
|
|
20240618,153500,69818450,42550,42550,42550,42550,0
|
|
20240618,153400,69818450,42550,42550,42550,42550,0
|
|
20240618,153300,69818450,42550,42550,42550,42550,0
|
|
20240618,153200,69818450,42550,42550,42550,42550,0
|
|
20240618,153100,69818450,42550,42550,42550,42550,0
|
|
20240618,153000,69818450,42550,42550,42550,42550,24
|
|
20240618,152900,68797250,42250,42250,42250,42250,0
|
|
20240618,152800,68797250,42250,42250,42250,42250,0
|
|
20240618,152700,68797250,42250,42250,42250,42250,0
|
|
20240618,152600,68797250,42250,42250,42250,42250,0
|
|
20240618,152500,68797250,42250,42250,42250,42250,0
|
|
20240618,152400,68797250,42250,42250,42250,42250,0
|
|
20240618,152300,68797250,42250,42250,42250,42250,0
|
|
20240618,152200,68797250,42250,42250,42250,42250,0
|
|
20240618,152100,68797250,42250,42250,42250,42250,0
|
|
20240618,152000,68797250,42250,42250,42250,42250,0
|
|
20240618,151900,68797250,42250,42250,42250,42250,0
|
|
20240618,151800,68797250,42250,42250,42250,42250,0
|
|
20240618,151700,68797250,42250,42250,42250,42250,0
|
|
20240618,151600,68797250,42250,42250,42250,42250,0
|
|
20240618,151500,68797250,42250,42250,42250,42250,11
|
|
20240618,151400,68332500,42250,42250,42250,42250,0
|
|
20240618,151300,68332500,42250,42250,42250,42250,0
|
|
20240618,151200,68332500,42250,42250,42250,42250,0
|
|
20240618,151100,68332500,42250,42250,42250,42250,0
|
|
20240618,151000,68332500,42250,42250,42250,42250,1
|
|
20240618,150900,68290250,42250,42300,42300,42250,21
|
|
20240618,150800,67402950,42300,42300,42300,42300,0
|
|
20240618,150700,67402950,42300,42300,42300,42300,0
|
|
20240618,150600,67402950,42300,42300,42300,42300,0
|
|
20240618,150500,67402950,42300,42300,42300,42300,0
|
|
20240618,150400,67402950,42300,42300,42300,42300,0
|
|
20240618,150300,67402950,42300,42300,42300,42300,0
|
|
20240618,150200,67402950,42300,42300,42300,42300,0
|
|
20240618,150100,67402950,42300,42300,42300,42300,0
|
|
20240618,150000,67402950,42300,42300,42300,42300,0
|
|
20240618,145900,67402950,42300,42300,42300,42300,0
|
|
20240618,145800,67402950,42300,42300,42300,42300,0
|
|
20240618,145700,67402950,42300,42300,42300,42300,0
|
|
20240618,145600,67402950,42300,42300,42300,42300,0
|
|
20240618,145500,67402950,42300,42300,42300,42300,0
|
|
20240618,145400,67402950,42300,42300,42300,42300,0
|
|
20240618,145300,67402950,42300,42300,42300,42300,1
|
|
20240618,145200,67360650,42250,42250,42250,42250,0
|
|
20240618,145100,67360650,42250,42250,42250,42250,0
|
|
20240618,145000,67360650,42250,42200,42250,42100,41
|
|
20240618,144900,65631900,42250,42250,42250,42250,1
|
|
20240618,144800,65589650,42250,42250,42250,42250,1
|
|
20240618,144700,65547400,42250,42250,42250,42250,0
|
|
20240618,144600,65547400,42250,42200,42250,42200,76
|
|
20240618,144500,62340150,42100,42100,42100,42100,0
|
|
20240618,144400,62340150,42100,42100,42100,42100,0
|
|
20240618,144300,62340150,42100,42100,42100,42100,0
|
|
20240618,144200,62340150,42100,42100,42100,42100,0
|
|
20240618,144100,62340150,42100,42100,42100,42100,0
|
|
20240618,144000,62340150,42100,42100,42100,42100,0
|
|
20240618,143900,62340150,42100,42100,42100,42100,0
|
|
20240618,143800,62340150,42100,42100,42100,42100,0
|
|
20240618,143700,62340150,42100,42100,42100,42100,0
|
|
20240618,143600,62340150,42100,42100,42100,42100,0
|
|
20240618,143500,62340150,42100,42100,42100,42100,0
|
|
20240618,143400,62340150,42100,42100,42100,42100,0
|
|
20240618,143300,62340150,42100,42100,42100,42100,0
|
|
20240618,143200,62340150,42100,42100,42100,42100,0
|
|
20240618,143100,62340150,42100,42100,42100,42100,0
|
|
20240618,143000,62340150,42100,42100,42100,42100,0
|
|
20240618,142900,62340150,42100,42100,42100,42100,0
|
|
20240618,142800,62340150,42100,42100,42100,42100,0
|
|
20240618,142700,62340150,42100,42100,42100,42100,0
|
|
20240618,142600,62340150,42100,42100,42100,42100,11
|
|
20240618,142500,61877050,42150,42150,42150,42150,1
|
|
20240618,142400,61834900,42150,42150,42150,42150,0
|
|
20240618,142300,61834900,42150,42150,42150,42150,0
|
|
20240618,142200,61834900,42150,42150,42150,42150,0
|
|
20240618,142100,61834900,42150,42150,42150,42150,0
|
|
20240618,142000,61834900,42150,42150,42150,42150,0
|
|
20240618,141900,61834900,42150,42150,42150,42150,0
|
|
20240618,141800,61834900,42150,42150,42150,42150,0
|
|
20240618,141700,61834900,42150,42150,42150,42150,0
|
|
20240618,141600,61834900,42150,42150,42150,42150,18
|
|
20240618,141500,61076200,42300,42300,42300,42300,0
|
|
20240618,141400,61076200,42300,42300,42300,42300,0
|
|
20240618,141300,61076200,42300,42300,42300,42300,0
|
|
20240618,141200,61076200,42300,42300,42300,42300,0
|
|
20240618,141100,61076200,42300,42300,42300,42300,0
|
|
20240618,141000,61076200,42300,42300,42300,42300,0
|
|
20240618,140900,61076200,42300,42300,42300,42300,0
|
|
20240618,140800,61076200,42300,42300,42300,42300,0
|
|
20240618,140700,61076200,42300,42300,42300,42300,0
|
|
20240618,140600,61076200,42300,42300,42300,42300,1
|
|
20240618,140500,61033900,42200,42200,42200,42200,0
|
|
20240618,140400,61033900,42200,42200,42200,42200,0
|
|
20240618,140300,61033900,42200,42200,42200,42200,0
|
|
20240618,140200,61033900,42200,42200,42200,42200,0
|
|
20240618,140100,61033900,42200,42200,42200,42200,0
|
|
20240618,140000,61033900,42200,42200,42200,42200,0
|
|
20240618,135900,61033900,42200,42200,42200,42200,0
|
|
20240618,135800,61033900,42200,42200,42200,42200,12
|
|
20240618,135700,60527500,42200,42200,42200,42200,0
|
|
20240618,135600,60527500,42200,42200,42200,42200,0
|
|
20240618,135500,60527500,42200,42200,42200,42200,0
|
|
20240618,135400,60527500,42200,42200,42200,42200,0
|
|
20240618,135300,60527500,42200,42200,42200,42200,0
|
|
20240618,135200,60527500,42200,42200,42200,42200,8
|
|
20240618,135100,60189900,42200,42200,42200,42200,0
|
|
20240618,135000,60189900,42200,42200,42200,42200,0
|
|
20240618,134900,60189900,42200,42200,42200,42200,0
|
|
20240618,134800,60189900,42200,42200,42200,42200,0
|
|
20240618,134700,60189900,42200,42200,42200,42200,0
|
|
20240618,134600,60189900,42200,42200,42200,42200,0
|
|
20240618,134500,60189900,42200,42200,42200,42200,0
|
|
20240618,134400,60189900,42200,42200,42200,42200,0
|
|
20240618,134300,60189900,42200,42200,42200,42200,0
|
|
20240618,134200,60189900,42200,42200,42200,42200,0
|
|
20240618,134100,60189900,42200,42200,42200,42200,0
|
|
20240618,134000,60189900,42200,42200,42200,42200,0
|
|
20240618,133900,60189900,42200,42200,42200,42200,0
|
|
20240618,133800,60189900,42200,42200,42200,42200,0
|
|
20240618,133700,60189900,42200,42200,42200,42200,0
|
|
20240618,133600,60189900,42200,42200,42200,42200,0
|
|
20240618,133500,60189900,42200,42200,42200,42200,0
|
|
20240618,133400,60189900,42200,42200,42200,42200,0
|
|
20240618,133300,60189900,42200,42200,42200,42200,0
|
|
20240618,133200,60189900,42200,42200,42200,42200,0
|
|
20240618,133100,60189900,42200,42200,42200,42200,0
|
|
20240618,133000,60189900,42200,42200,42200,42200,2
|
|
20240618,132900,60105500,42150,42150,42150,42150,0
|
|
20240618,132800,60105500,42150,42150,42150,42150,83
|
|
20240618,132700,56607050,42100,42250,42250,42100,246
|
|
20240618,132600,46246450,42500,42500,42500,42500,0
|
|
20240618,132500,46246450,42500,42500,42500,42500,0
|
|
20240618,132400,46246450,42500,42500,42500,42500,0
|
|
20240618,132300,46246450,42500,42500,42500,42500,0
|
|
20240618,132200,46246450,42500,42500,42500,42500,0
|
|
20240618,132100,46246450,42500,42500,42500,42500,0
|
|
20240618,132000,46246450,42500,42500,42500,42500,0
|
|
20240618,131900,46246450,42500,42500,42500,42500,0
|
|
20240618,131800,46246450,42500,42500,42500,42500,0
|
|
20240618,131700,46246450,42500,42500,42500,42500,0
|
|
20240618,131600,46246450,42500,42500,42500,42500,0
|
|
20240618,131500,46246450,42500,42500,42500,42500,0
|
|
20240618,131400,46246450,42500,42500,42500,42500,0
|
|
20240618,131300,46246450,42500,42500,42500,42500,0
|
|
20240618,131200,46246450,42500,42500,42500,42500,0
|
|
20240618,131100,46246450,42500,42500,42500,42500,0
|
|
20240618,131000,46246450,42500,42500,42500,42500,1
|
|
20240618,130900,46203950,42500,42500,42500,42500,0
|
|
20240618,130800,46203950,42500,42500,42500,42500,0
|
|
20240618,130700,46203950,42500,42500,42500,42500,0
|
|
20240618,130600,46203950,42500,42500,42500,42500,0
|
|
20240618,130500,46203950,42500,42500,42500,42500,0
|
|
20240618,130400,46203950,42500,42500,42500,42500,0
|
|
20240618,130300,46203950,42500,42500,42500,42500,0
|
|
20240618,130200,46203950,42500,42500,42500,42500,2
|
|
20240618,130100,46118950,42100,42350,42350,42100,413
|
|
20240618,130000,28704950,42500,42500,42500,42500,1
|
|
20240618,125900,28662450,42300,42300,42300,42300,0
|
|
20240618,125800,28662450,42300,42300,42300,42300,0
|
|
20240618,125700,28662450,42300,42300,42300,42300,0
|
|
20240618,125600,28662450,42300,42300,42300,42300,0
|
|
20240618,125500,28662450,42300,42300,42300,42300,0
|
|
20240618,125400,28662450,42300,42300,42300,42300,0
|
|
20240618,125300,28662450,42300,42300,42300,42300,0
|
|
20240618,125200,28662450,42300,42300,42300,42300,0
|
|
20240618,125100,28662450,42300,42300,42300,42300,0
|
|
20240618,125000,28662450,42300,42300,42300,42300,0
|
|
20240618,124900,28662450,42300,42300,42300,42300,0
|
|
20240618,124800,28662450,42300,42300,42300,42300,0
|
|
20240618,124700,28662450,42300,42300,42300,42300,0
|
|
20240618,124600,28662450,42300,42300,42300,42300,0
|
|
20240618,124500,28662450,42300,42300,42300,42300,0
|
|
20240618,124400,28662450,42300,42300,42300,42300,0
|
|
20240618,124300,28662450,42300,42300,42300,42300,0
|
|
20240618,124200,28662450,42300,42300,42300,42300,0
|
|
20240618,124100,28662450,42300,42300,42300,42300,0
|
|
20240618,124000,28662450,42300,42300,42300,42300,0
|
|
20240618,123900,28662450,42300,42300,42300,42300,0
|
|
20240618,123800,28662450,42300,42300,42300,42300,0
|
|
20240618,123700,28662450,42300,42300,42300,42300,0
|
|
20240618,123600,28662450,42300,42300,42300,42300,0
|
|
20240618,123500,28662450,42300,42300,42300,42300,0
|
|
20240618,123400,28662450,42300,42300,42300,42300,0
|
|
20240618,123300,28662450,42300,42300,42300,42300,0
|
|
20240618,123200,28662450,42300,42300,42300,42300,0
|
|
20240618,123100,28662450,42300,42300,42300,42300,0
|
|
20240618,123000,28662450,42300,42300,42300,42300,0
|
|
20240618,122900,28662450,42300,42300,42300,42300,0
|
|
20240618,122800,28662450,42300,42300,42300,42300,0
|
|
20240618,122700,28662450,42300,42300,42300,42300,0
|
|
20240618,122600,28662450,42300,42300,42300,42300,0
|
|
20240618,122500,28662450,42300,42300,42300,42300,0
|
|
20240618,122400,28662450,42300,42300,42300,42300,0
|
|
20240618,122300,28662450,42300,42300,42300,42300,0
|
|
20240618,122200,28662450,42300,42300,42300,42300,0
|
|
20240618,122100,28662450,42300,42300,42300,42300,0
|
|
20240618,122000,28662450,42300,42300,42300,42300,0
|
|
20240618,121900,28662450,42300,42400,42400,42300,67
|
|
20240618,121800,25824750,42500,42500,42500,42500,0
|
|
20240618,121700,25824750,42500,42500,42500,42500,0
|
|
20240618,121600,25824750,42500,42500,42500,42500,27
|
|
20240618,121500,24677250,42500,42500,42500,42500,0
|
|
20240618,121400,24677250,42500,42500,42500,42500,0
|
|
20240618,121300,24677250,42500,42500,42500,42500,0
|
|
20240618,121200,24677250,42500,42500,42500,42500,1
|
|
20240618,121100,24634750,42550,42550,42550,42550,0
|
|
20240618,121000,24634750,42550,42550,42550,42550,0
|
|
20240618,120900,24634750,42550,42550,42550,42550,1
|
|
20240618,120800,24592200,42550,42550,42550,42550,0
|
|
20240618,120700,24592200,42550,42550,42550,42550,0
|
|
20240618,120600,24592200,42550,42550,42550,42550,0
|
|
20240618,120500,24592200,42550,42550,42550,42550,0
|
|
20240618,120400,24592200,42550,42550,42550,42550,0
|
|
20240618,120300,24592200,42550,42550,42550,42550,0
|
|
20240618,120200,24592200,42550,42550,42550,42550,0
|
|
20240618,120100,24592200,42550,42550,42550,42550,0
|
|
20240618,120000,24592200,42550,42550,42550,42550,0
|
|
20240618,115900,24592200,42550,42550,42550,42550,0
|
|
20240618,115800,24592200,42550,42550,42550,42550,0
|
|
20240618,115700,24592200,42550,42550,42550,42550,0
|
|
20240618,115600,24592200,42550,42550,42550,42550,0
|
|
20240618,115500,24592200,42550,42550,42550,42550,0
|
|
20240618,115400,24592200,42550,42550,42550,42550,0
|
|
20240618,115300,24592200,42550,42550,42550,42550,0
|
|
20240618,115200,24592200,42550,42550,42550,42550,0
|
|
20240618,115100,24592200,42550,42550,42550,42550,0
|
|
20240618,115000,24592200,42550,42550,42550,42550,0
|
|
20240618,114900,24592200,42550,42550,42550,42550,0
|
|
20240618,114800,24592200,42550,42550,42550,42550,8
|
|
20240618,114700,24251800,42550,42550,42550,42550,0
|
|
20240618,114600,24251800,42550,42550,42550,42550,0
|
|
20240618,114500,24251800,42550,42550,42550,42550,0
|
|
20240618,114400,24251800,42550,42550,42550,42550,0
|
|
20240618,114300,24251800,42550,42550,42550,42550,0
|
|
20240618,114200,24251800,42550,42550,42550,42550,0
|
|
20240618,114100,24251800,42550,42550,42550,42550,0
|
|
20240618,114000,24251800,42550,42550,42550,42550,0
|
|
20240618,113900,24251800,42550,42550,42550,42550,0
|
|
20240618,113800,24251800,42550,42550,42550,42550,0
|
|
20240618,113700,24251800,42550,42550,42550,42550,0
|
|
20240618,113600,24251800,42550,42550,42550,42550,0
|
|
20240618,113500,24251800,42550,42550,42550,42550,0
|
|
20240618,113400,24251800,42550,42550,42550,42550,4
|
|
20240618,113300,24081600,42500,42500,42500,42500,0
|
|
20240618,113200,24081600,42500,42500,42500,42500,0
|
|
20240618,113100,24081600,42500,42500,42500,42500,0
|
|
20240618,113000,24081600,42500,42500,42500,42500,0
|
|
20240618,112900,24081600,42500,42500,42500,42500,0
|
|
20240618,112800,24081600,42500,42500,42500,42500,0
|
|
20240618,112700,24081600,42500,42500,42500,42500,0
|
|
20240618,112600,24081600,42500,42500,42500,42500,0
|
|
20240618,112500,24081600,42500,42500,42500,42500,0
|
|
20240618,112400,24081600,42500,42500,42500,42500,0
|
|
20240618,112300,24081600,42500,42500,42500,42500,0
|
|
20240618,112200,24081600,42500,42500,42500,42500,0
|
|
20240618,112100,24081600,42500,42500,42500,42500,0
|
|
20240618,112000,24081600,42500,42500,42500,42500,0
|
|
20240618,111900,24081600,42500,42500,42500,42500,0
|
|
20240618,111800,24081600,42500,42500,42500,42500,0
|
|
20240618,111700,24081600,42500,42500,42500,42500,0
|
|
20240618,111600,24081600,42500,42500,42500,42500,0
|
|
20240618,111500,24081600,42500,42500,42500,42500,0
|
|
20240618,111400,24081600,42500,42500,42500,42500,9
|
|
20240618,111300,23699100,42500,42500,42500,42500,0
|
|
20240618,111200,23699100,42500,42500,42500,42500,0
|
|
20240618,111100,23699100,42500,42550,42550,42500,36
|
|
20240618,111000,22169000,42500,42500,42500,42500,0
|
|
20240618,110900,22169000,42500,42500,42500,42500,0
|
|
20240618,110800,22169000,42500,42500,42500,42500,0
|
|
20240618,110700,22169000,42500,42500,42500,42500,0
|
|
20240618,110600,22169000,42500,42500,42500,42500,0
|
|
20240618,110500,22169000,42500,42500,42500,42500,0
|
|
20240618,110400,22169000,42500,42500,42500,42500,0
|
|
20240618,110300,22169000,42500,42500,42500,42500,0
|
|
20240618,110200,22169000,42500,42500,42500,42500,0
|
|
20240618,110100,22169000,42500,42500,42500,42500,0
|
|
20240618,110000,22169000,42500,42500,42500,42500,0
|
|
20240618,105900,22169000,42500,42500,42500,42500,0
|
|
20240618,105800,22169000,42500,42500,42500,42500,0
|
|
20240618,105700,22169000,42500,42500,42500,42500,0
|
|
20240618,105600,22169000,42500,42500,42500,42500,0
|
|
20240618,105500,22169000,42500,42500,42500,42500,0
|
|
20240618,105400,22169000,42500,42500,42500,42500,0
|
|
20240618,105300,22169000,42500,42500,42500,42500,4
|
|
20240618,105200,21999000,42700,42700,42700,42700,0
|
|
20240618,105100,21999000,42700,42700,42700,42700,0
|
|
20240618,105000,21999000,42700,42700,42700,42700,0
|
|
20240618,104900,21999000,42700,42700,42700,42700,0
|
|
20240618,104800,21999000,42700,42700,42700,42700,0
|
|
20240618,104700,21999000,42700,42700,42700,42700,1
|
|
20240618,104600,21956300,42700,42700,42700,42700,0
|
|
20240618,104500,21956300,42700,42700,42700,42700,0
|
|
20240618,104400,21956300,42700,42700,42700,42700,0
|
|
20240618,104300,21956300,42700,42700,42700,42700,0
|
|
20240618,104200,21956300,42700,42700,42700,42700,0
|
|
20240618,104100,21956300,42700,42700,42700,42700,0
|
|
20240618,104000,21956300,42700,42700,42700,42700,0
|
|
20240618,103900,21956300,42700,42700,42700,42700,0
|
|
20240618,103800,21956300,42700,42700,42700,42700,0
|
|
20240618,103700,21956300,42700,42700,42700,42700,0
|
|
20240618,103600,21956300,42700,42500,42700,42500,78
|
|
20240618,103500,18633700,42500,42500,42500,42500,0
|
|
20240618,103400,18633700,42500,42500,42500,42500,0
|
|
20240618,103300,18633700,42500,42550,42550,42500,7
|
|
20240618,103200,18335950,42900,42900,42900,42900,0
|
|
20240618,103100,18335950,42900,42900,42900,42900,0
|
|
20240618,103000,18335950,42900,42900,42900,42900,0
|
|
20240618,102900,18335950,42900,42900,42900,42900,0
|
|
20240618,102800,18335950,42900,42900,42900,42900,0
|
|
20240618,102700,18335950,42900,42900,42900,42900,0
|
|
20240618,102600,18335950,42900,42900,42900,42900,0
|
|
20240618,102500,18335950,42900,42900,42900,42900,0
|
|
20240618,102400,18335950,42900,42900,42900,42900,0
|
|
20240618,102300,18335950,42900,42900,42900,42900,23
|
|
20240618,102200,17349250,42900,42900,42900,42900,0
|
|
20240618,102100,17349250,42900,42900,42900,42900,0
|
|
20240618,102000,17349250,42900,42900,42900,42900,0
|
|
20240618,101900,17349250,42900,42900,42900,42900,0
|
|
20240618,101800,17349250,42900,42900,42900,42900,0
|
|
20240618,101700,17349250,42900,42900,42900,42900,0
|
|
20240618,101600,17349250,42900,42900,42900,42900,0
|
|
20240618,101500,17349250,42900,42900,42900,42900,0
|
|
20240618,101400,17349250,42900,42700,42900,42700,277
|
|
20240618,101300,5482650,42550,42550,42550,42550,0
|
|
20240618,101200,5482650,42550,42550,42550,42550,0
|
|
20240618,101100,5482650,42550,42550,42550,42550,5
|
|
20240618,101000,5269900,42600,42600,42600,42600,0
|
|
20240618,100900,5269900,42600,42600,42600,42600,0
|
|
20240618,100800,5269900,42600,42600,42600,42600,0
|
|
20240618,100700,5269900,42600,42600,42600,42600,0
|
|
20240618,100600,5269900,42600,42600,42600,42600,0
|
|
20240618,100500,5269900,42600,42600,42600,42600,0
|
|
20240618,100400,5269900,42600,42600,42600,42600,0
|
|
20240618,100300,5269900,42600,42600,42600,42600,0
|
|
20240618,100200,5269900,42600,42600,42600,42600,0
|
|
20240618,100100,5269900,42600,42600,42600,42600,0
|
|
20240618,100000,5269900,42600,42600,42600,42600,0
|
|
20240618,095900,5269900,42600,42600,42600,42600,1
|
|
20240618,095800,5227300,42600,42600,42600,42600,5
|
|
20240618,095700,5014300,42550,42550,42550,42550,0
|
|
20240618,095600,5014300,42550,42550,42550,42550,0
|
|
20240618,095500,5014300,42550,42550,42550,42550,0
|
|
20240618,095400,5014300,42550,42550,42550,42550,0
|
|
20240618,095300,5014300,42550,42550,42550,42550,0
|
|
20240618,095200,5014300,42550,42550,42550,42550,0
|
|
20240618,095100,5014300,42550,42550,42550,42550,11
|
|
20240618,095000,4546250,42850,42850,42850,42850,0
|
|
20240618,094900,4546250,42850,42850,42850,42850,0
|
|
20240618,094800,4546250,42850,42850,42850,42850,0
|
|
20240618,094700,4546250,42850,42850,42850,42850,0
|
|
20240618,094600,4546250,42850,42850,42850,42850,1
|
|
20240618,094500,4503400,42600,42600,42600,42600,0
|
|
20240618,094400,4503400,42600,42600,42600,42600,0
|
|
20240618,094300,4503400,42600,42600,42600,42600,0
|
|
20240618,094200,4503400,42600,42600,42600,42600,3
|
|
20240618,094100,4375600,42800,42800,42800,42800,0
|
|
20240618,094000,4375600,42800,42800,42800,42800,0
|
|
20240618,093900,4375600,42800,42800,42800,42800,0
|
|
20240618,093800,4375600,42800,42800,42800,42800,0
|
|
20240618,093700,4375600,42800,42800,42800,42800,1
|
|
20240618,093600,4332800,42800,42800,42800,42800,0
|
|
20240618,093500,4332800,42800,42800,42800,42800,0
|
|
20240618,093400,4332800,42800,42800,42800,42800,0
|
|
20240618,093300,4332800,42800,42800,42800,42800,0
|
|
20240618,093200,4332800,42800,42800,42800,42800,0
|
|
20240618,093100,4332800,42800,42900,42900,42800,101
|
|
20240618,093000,0,42900,42900,42900,42900,0
|
|
20240618,092900,0,42900,42900,42900,42900,0
|
|
20240618,092800,0,42900,42900,42900,42900,0
|
|
20240618,092700,0,42900,42900,42900,42900,0
|
|
20240618,092600,0,42900,42900,42900,42900,0
|
|
20240618,092500,0,42900,42900,42900,42900,0
|
|
20240618,092400,0,42900,42900,42900,42900,0
|
|
20240618,092300,0,42900,42900,42900,42900,0
|
|
20240618,092200,0,42900,42900,42900,42900,0
|
|
20240618,092100,0,42900,42900,42900,42900,0
|
|
20240618,092000,0,42900,42900,42900,42900,0
|
|
20240618,091900,0,42900,42900,42900,42900,0
|
|
20240618,091800,0,42900,42900,42900,42900,0
|
|
20240618,091700,0,42900,42900,42900,42900,0
|
|
20240618,091600,0,42900,42900,42900,42900,0
|
|
20240618,091500,0,42900,42900,42900,42900,0
|
|
20240618,091400,0,42900,42900,42900,42900,0
|
|
20240618,091300,0,42900,42900,42900,42900,0
|
|
20240618,091200,0,42900,42900,42900,42900,0
|
|
20240618,091100,0,42900,42900,42900,42900,0
|
|
20240618,091000,0,42900,42900,42900,42900,0
|
|
20240618,090900,0,42900,42900,42900,42900,0
|
|
20240618,090800,0,42900,42900,42900,42900,0
|
|
20240618,090700,0,42900,42900,42900,42900,0
|
|
20240618,090600,0,42900,42900,42900,42900,0
|
|
20240618,090500,0,42900,42900,42900,42900,0
|
|
20240618,090400,0,42900,42900,42900,42900,0
|
|
20240618,090300,0,42900,42900,42900,42900,0
|
|
20240618,090200,0,42900,42900,42900,42900,0
|
|
20240618,090100,0,42900,42900,42900,42900,0
|
|
20240618,090000,0,42900,42900,42900,42900,0
|