577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,183400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,183300,4051369450,25000,25000,25000,25000,0
|
|
20240618,183200,4051369450,25000,25000,25000,25000,0
|
|
20240618,183100,4051369450,25000,25000,25000,25000,0
|
|
20240618,183000,4051369450,25000,25000,25000,25000,0
|
|
20240618,182900,4051369450,25000,25000,25000,25000,0
|
|
20240618,182800,4051369450,25000,25000,25000,25000,0
|
|
20240618,182700,4051369450,25000,25000,25000,25000,0
|
|
20240618,182600,4051369450,25000,25000,25000,25000,0
|
|
20240618,182500,4051369450,25000,25000,25000,25000,0
|
|
20240618,182400,4051369450,25000,25000,25000,25000,0
|
|
20240618,182300,4051369450,25000,25000,25000,25000,0
|
|
20240618,182200,4051369450,25000,25000,25000,25000,0
|
|
20240618,182100,4051369450,25000,25000,25000,25000,0
|
|
20240618,182000,4051369450,25000,25000,25000,25000,0
|
|
20240618,181900,4051369450,25000,25000,25000,25000,0
|
|
20240618,181800,4051369450,25000,25000,25000,25000,0
|
|
20240618,181700,4051369450,25000,25000,25000,25000,0
|
|
20240618,181600,4051369450,25000,25000,25000,25000,0
|
|
20240618,181500,4051369450,25000,25000,25000,25000,0
|
|
20240618,181400,4051369450,25000,25000,25000,25000,0
|
|
20240618,181300,4051369450,25000,25000,25000,25000,0
|
|
20240618,181200,4051369450,25000,25000,25000,25000,0
|
|
20240618,181100,4051369450,25000,25000,25000,25000,0
|
|
20240618,181000,4051369450,25000,25000,25000,25000,0
|
|
20240618,180900,4051369450,25000,25000,25000,25000,0
|
|
20240618,180800,4051369450,25000,25000,25000,25000,0
|
|
20240618,180700,4051369450,25000,25000,25000,25000,0
|
|
20240618,180600,4051369450,25000,25000,25000,25000,0
|
|
20240618,180500,4051369450,25000,25000,25000,25000,0
|
|
20240618,180400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,180300,4051369450,25000,25000,25000,25000,0
|
|
20240618,180200,4051369450,25000,25000,25000,25000,0
|
|
20240618,180100,4051369450,25000,25000,25000,25000,0
|
|
20240618,180000,4051369450,25000,25000,25000,25000,0
|
|
20240618,175900,4051369450,25000,25000,25000,25000,0
|
|
20240618,175800,4051369450,25000,25000,25000,25000,0
|
|
20240618,175700,4051369450,25000,25000,25000,25000,0
|
|
20240618,175600,4051369450,25000,25000,25000,25000,0
|
|
20240618,175500,4051369450,25000,25000,25000,25000,0
|
|
20240618,175400,4051369450,25000,25000,25000,25000,0
|
|
20240618,175300,4051369450,25000,25000,25000,25000,0
|
|
20240618,175200,4051369450,25000,25000,25000,25000,0
|
|
20240618,175100,4051369450,25000,25000,25000,25000,0
|
|
20240618,175000,4051369450,25000,25000,25000,25000,0
|
|
20240618,174900,4051369450,25000,25000,25000,25000,0
|
|
20240618,174800,4051369450,25000,25000,25000,25000,0
|
|
20240618,174700,4051369450,25000,25000,25000,25000,0
|
|
20240618,174600,4051369450,25000,25000,25000,25000,0
|
|
20240618,174500,4051369450,25000,25000,25000,25000,0
|
|
20240618,174400,4051369450,25000,25000,25000,25000,0
|
|
20240618,174300,4051369450,25000,25000,25000,25000,0
|
|
20240618,174200,4051369450,25000,25000,25000,25000,0
|
|
20240618,174100,4051369450,25000,25000,25000,25000,0
|
|
20240618,174000,4051369450,25000,25000,25000,25000,0
|
|
20240618,173900,4051369450,25000,25000,25000,25000,0
|
|
20240618,173800,4051369450,25000,25000,25000,25000,0
|
|
20240618,173700,4051369450,25000,25000,25000,25000,0
|
|
20240618,173600,4051369450,25000,25000,25000,25000,0
|
|
20240618,173500,4051369450,25000,25000,25000,25000,0
|
|
20240618,173400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,173300,4051369450,25000,25000,25000,25000,0
|
|
20240618,173200,4051369450,25000,25000,25000,25000,0
|
|
20240618,173100,4051369450,25000,25000,25000,25000,0
|
|
20240618,173000,4051369450,25000,25000,25000,25000,0
|
|
20240618,172900,4051369450,25000,25000,25000,25000,0
|
|
20240618,172800,4051369450,25000,25000,25000,25000,0
|
|
20240618,172700,4051369450,25000,25000,25000,25000,0
|
|
20240618,172600,4051369450,25000,25000,25000,25000,0
|
|
20240618,172500,4051369450,25000,25000,25000,25000,0
|
|
20240618,172400,4051369450,25000,25000,25000,25000,0
|
|
20240618,172300,4051369450,25000,25000,25000,25000,0
|
|
20240618,172200,4051369450,25000,25000,25000,25000,0
|
|
20240618,172100,4051369450,25000,25000,25000,25000,0
|
|
20240618,172000,4051369450,25000,25000,25000,25000,0
|
|
20240618,171900,4051369450,25000,25000,25000,25000,0
|
|
20240618,171800,4051369450,25000,25000,25000,25000,0
|
|
20240618,171700,4051369450,25000,25000,25000,25000,0
|
|
20240618,171600,4051369450,25000,25000,25000,25000,0
|
|
20240618,171500,4051369450,25000,25000,25000,25000,0
|
|
20240618,171400,4051369450,25000,25000,25000,25000,0
|
|
20240618,171300,4051369450,25000,25000,25000,25000,0
|
|
20240618,171200,4051369450,25000,25000,25000,25000,0
|
|
20240618,171100,4051369450,25000,25000,25000,25000,0
|
|
20240618,171000,4051369450,25000,25000,25000,25000,0
|
|
20240618,170900,4051369450,25000,25000,25000,25000,0
|
|
20240618,170800,4051369450,25000,25000,25000,25000,0
|
|
20240618,170700,4051369450,25000,25000,25000,25000,0
|
|
20240618,170600,4051369450,25000,25000,25000,25000,0
|
|
20240618,170500,4051369450,25000,25000,25000,25000,0
|
|
20240618,170400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,170300,4051369450,25000,25000,25000,25000,0
|
|
20240618,170200,4051369450,25000,25000,25000,25000,0
|
|
20240618,170100,4051369450,25000,25000,25000,25000,0
|
|
20240618,170000,4051369450,25000,25000,25000,25000,0
|
|
20240618,165900,4051369450,25000,25000,25000,25000,0
|
|
20240618,165800,4051369450,25000,25000,25000,25000,0
|
|
20240618,165700,4051369450,25000,25000,25000,25000,0
|
|
20240618,165600,4051369450,25000,25000,25000,25000,0
|
|
20240618,165500,4051369450,25000,25000,25000,25000,0
|
|
20240618,165400,4051369450,25000,25000,25000,25000,0
|
|
20240618,165300,4051369450,25000,25000,25000,25000,0
|
|
20240618,165200,4051369450,25000,25000,25000,25000,0
|
|
20240618,165100,4051369450,25000,25000,25000,25000,0
|
|
20240618,165000,4051369450,25000,25000,25000,25000,0
|
|
20240618,164900,4051369450,25000,25000,25000,25000,0
|
|
20240618,164800,4051369450,25000,25000,25000,25000,0
|
|
20240618,164700,4051369450,25000,25000,25000,25000,0
|
|
20240618,164600,4051369450,25000,25000,25000,25000,0
|
|
20240618,164500,4051369450,25000,25000,25000,25000,0
|
|
20240618,164400,4051369450,25000,25000,25000,25000,0
|
|
20240618,164300,4051369450,25000,25000,25000,25000,0
|
|
20240618,164200,4051369450,25000,25000,25000,25000,0
|
|
20240618,164100,4051369450,25000,25000,25000,25000,0
|
|
20240618,164000,4051369450,25000,25000,25000,25000,0
|
|
20240618,163900,4051369450,25000,25000,25000,25000,0
|
|
20240618,163800,4051369450,25000,25000,25000,25000,0
|
|
20240618,163700,4051369450,25000,25000,25000,25000,0
|
|
20240618,163600,4051369450,25000,25000,25000,25000,0
|
|
20240618,163500,4051369450,25000,25000,25000,25000,0
|
|
20240618,163400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,163300,4051369450,25000,25000,25000,25000,0
|
|
20240618,163200,4051369450,25000,25000,25000,25000,0
|
|
20240618,163100,4051369450,25000,25000,25000,25000,0
|
|
20240618,163000,4051369450,25000,25000,25000,25000,0
|
|
20240618,162900,4051369450,25000,25000,25000,25000,0
|
|
20240618,162800,4051369450,25000,25000,25000,25000,0
|
|
20240618,162700,4051369450,25000,25000,25000,25000,0
|
|
20240618,162600,4051369450,25000,25000,25000,25000,0
|
|
20240618,162500,4051369450,25000,25000,25000,25000,0
|
|
20240618,162400,4051369450,25000,25000,25000,25000,0
|
|
20240618,162300,4051369450,25000,25000,25000,25000,0
|
|
20240618,162200,4051369450,25000,25000,25000,25000,0
|
|
20240618,162100,4051369450,25000,25000,25000,25000,0
|
|
20240618,162000,4051369450,25000,25000,25000,25000,0
|
|
20240618,161900,4051369450,25000,25000,25000,25000,0
|
|
20240618,161800,4051369450,25000,25000,25000,25000,0
|
|
20240618,161700,4051369450,25000,25000,25000,25000,0
|
|
20240618,161600,4051369450,25000,25000,25000,25000,0
|
|
20240618,161500,4051369450,25000,25000,25000,25000,0
|
|
20240618,161400,4051369450,25000,25000,25000,25000,0
|
|
20240618,161300,4051369450,25000,25000,25000,25000,0
|
|
20240618,161200,4051369450,25000,25000,25000,25000,0
|
|
20240618,161100,4051369450,25000,25000,25000,25000,0
|
|
20240618,161000,4051369450,25000,25000,25000,25000,0
|
|
20240618,160900,4051369450,25000,25000,25000,25000,0
|
|
20240618,160800,4051369450,25000,25000,25000,25000,0
|
|
20240618,160700,4051369450,25000,25000,25000,25000,0
|
|
20240618,160600,4051369450,25000,25000,25000,25000,0
|
|
20240618,160500,4051369450,25000,25000,25000,25000,0
|
|
20240618,160400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,160300,4051369450,25000,25000,25000,25000,0
|
|
20240618,160200,4051369450,25000,25000,25000,25000,0
|
|
20240618,160100,4051369450,25000,25000,25000,25000,0
|
|
20240618,160000,4051369450,25000,25000,25000,25000,0
|
|
20240618,155900,4051369450,25000,25000,25000,25000,0
|
|
20240618,155800,4051369450,25000,25000,25000,25000,0
|
|
20240618,155700,4051369450,25000,25000,25000,25000,0
|
|
20240618,155600,4051369450,25000,25000,25000,25000,0
|
|
20240618,155500,4051369450,25000,25000,25000,25000,0
|
|
20240618,155400,4051369450,25000,25000,25000,25000,0
|
|
20240618,155300,4051369450,25000,25000,25000,25000,0
|
|
20240618,155200,4051369450,25000,25000,25000,25000,0
|
|
20240618,155100,4051369450,25000,25000,25000,25000,0
|
|
20240618,155000,4051369450,25000,25000,25000,25000,0
|
|
20240618,154900,4051369450,25000,25000,25000,25000,0
|
|
20240618,154800,4051369450,25000,25000,25000,25000,0
|
|
20240618,154700,4051369450,25000,25000,25000,25000,0
|
|
20240618,154600,4051369450,25000,25000,25000,25000,0
|
|
20240618,154500,4051369450,25000,25000,25000,25000,0
|
|
20240618,154400,4051369450,25000,25000,25000,25000,0
|
|
20240618,154300,4051369450,25000,25000,25000,25000,0
|
|
20240618,154200,4051369450,25000,25000,25000,25000,0
|
|
20240618,154100,4051369450,25000,25000,25000,25000,0
|
|
20240618,154000,4051369450,25000,25000,25000,25000,0
|
|
20240618,153900,4051369450,25000,25000,25000,25000,0
|
|
20240618,153800,4051369450,25000,25000,25000,25000,0
|
|
20240618,153700,4051369450,25000,25000,25000,25000,0
|
|
20240618,153600,4051369450,25000,25000,25000,25000,0
|
|
20240618,153500,4051369450,25000,25000,25000,25000,0
|
|
20240618,153400,4051369450,25000,25000,25000,25000,2899
|
|
20240618,153300,4051369450,25000,25000,25000,25000,0
|
|
20240618,153200,4051369450,25000,25000,25000,25000,0
|
|
20240618,153100,4051369450,25000,25000,25000,25000,0
|
|
20240618,153000,4051369450,25000,25000,25000,25000,2899
|
|
20240618,152900,3978894450,24950,24950,24950,24950,0
|
|
20240618,152800,3978894450,24950,24950,24950,24950,0
|
|
20240618,152700,3978894450,24950,24950,24950,24950,0
|
|
20240618,152600,3978894450,24950,24950,24950,24950,0
|
|
20240618,152500,3978894450,24950,24950,24950,24950,0
|
|
20240618,152400,3978894450,24950,24950,24950,24950,0
|
|
20240618,152300,3978894450,24950,24950,24950,24950,0
|
|
20240618,152200,3978894450,24950,24950,24950,24950,0
|
|
20240618,152100,3978894450,24950,24950,24950,24950,0
|
|
20240618,152000,3978894450,24950,24950,24950,24950,0
|
|
20240618,151900,3978894450,24950,24900,24950,24900,108
|
|
20240618,151800,3976200250,24950,24950,24950,24900,138
|
|
20240618,151700,3972757950,24950,24900,24950,24850,1013
|
|
20240618,151600,3947515300,24900,24900,24900,24850,537
|
|
20240618,151500,3934144050,24900,24900,24900,24900,238
|
|
20240618,151400,3928217850,24900,24900,24900,24900,29
|
|
20240618,151300,3927495750,24900,24900,24900,24900,27
|
|
20240618,151200,3926823450,24850,24900,24900,24850,640
|
|
20240618,151100,3910917450,24900,24950,24950,24900,602
|
|
20240618,151000,3895917550,24950,24900,24950,24900,599
|
|
20240618,150900,3880993450,24950,24950,24950,24950,14
|
|
20240618,150800,3880644150,24950,24950,24950,24950,100
|
|
20240618,150700,3878149150,24950,24950,24950,24950,2
|
|
20240618,150600,3878099250,24950,24950,24950,24950,15
|
|
20240618,150500,3877725000,24950,24950,24950,24950,103
|
|
20240618,150400,3875155150,24950,24950,24950,24950,102
|
|
20240618,150300,3872610250,24950,24950,24950,24950,3
|
|
20240618,150200,3872535400,24900,24900,24900,24900,3975
|
|
20240618,150100,3773557900,24900,24900,24900,24900,307
|
|
20240618,150000,3765913600,24850,24800,24850,24800,499
|
|
20240618,145900,3753513500,24850,24850,24850,24850,507
|
|
20240618,145800,3740914550,24850,24850,24850,24850,302
|
|
20240618,145700,3733409850,24850,24850,24850,24850,0
|
|
20240618,145600,3733409850,24850,24850,24850,24800,12
|
|
20240618,145500,3733112050,24850,24850,24850,24800,411
|
|
20240618,145400,3722918700,24850,24800,24850,24800,148
|
|
20240618,145300,3719248200,24800,24800,24800,24800,20
|
|
20240618,145200,3718752200,24850,24850,24850,24800,1092
|
|
20240618,145100,3691670350,24850,24850,24850,24850,12
|
|
20240618,145000,3691372150,24850,24850,24850,24800,121
|
|
20240618,144900,3688365550,24850,24850,24850,24850,861
|
|
20240618,144800,3666969700,24850,24850,24850,24850,3
|
|
20240618,144700,3666895150,24850,24850,24850,24850,0
|
|
20240618,144600,3666895150,24850,24850,24850,24850,104
|
|
20240618,144500,3664310750,24850,24850,24850,24850,2
|
|
20240618,144400,3664261050,24850,24850,24850,24850,9
|
|
20240618,144300,3664037400,24850,24850,24850,24850,9
|
|
20240618,144200,3663813750,24850,24850,24850,24850,31
|
|
20240618,144100,3663043400,24850,24850,24850,24850,7
|
|
20240618,144000,3662869450,24850,24850,24850,24850,71
|
|
20240618,143900,3661105100,24900,24900,24900,24900,1
|
|
20240618,143800,3661080200,24900,24800,24900,24800,9
|
|
20240618,143700,3660856800,24900,24900,24900,24850,401
|
|
20240618,143600,3650891750,24900,24900,24900,24900,1
|
|
20240618,143500,3650866850,24900,24850,24900,24850,13
|
|
20240618,143400,3650543700,24900,24900,24900,24900,56
|
|
20240618,143300,3649149300,24900,24850,24900,24850,13
|
|
20240618,143200,3648826100,24900,24900,24900,24850,36
|
|
20240618,143100,3647931400,24900,24900,24900,24900,2
|
|
20240618,143000,3647881600,24900,24900,24900,24900,201
|
|
20240618,142900,3642876700,24900,24900,24900,24900,4
|
|
20240618,142800,3642777100,24900,24900,24900,24900,81
|
|
20240618,142700,3640760200,24900,24900,24900,24900,3
|
|
20240618,142600,3640685500,24900,24900,24900,24900,4
|
|
20240618,142500,3640585900,24900,24900,24900,24900,0
|
|
20240618,142400,3640585900,24900,24900,24900,24900,114
|
|
20240618,142300,3637747300,24850,24850,24850,24850,0
|
|
20240618,142200,3637747300,24850,24850,24850,24850,0
|
|
20240618,142100,3637747300,24850,24850,24850,24850,621
|
|
20240618,142000,3622315450,24900,24900,24900,24900,3
|
|
20240618,141900,3622240750,24900,24900,24900,24900,3
|
|
20240618,141800,3622166050,24900,24900,24900,24900,2
|
|
20240618,141700,3622116250,24900,24900,24900,24900,5
|
|
20240618,141600,3621991750,24900,24900,24900,24900,5
|
|
20240618,141500,3621867250,24900,24900,24900,24900,0
|
|
20240618,141400,3621867250,24900,24900,24900,24900,3
|
|
20240618,141300,3621792550,24900,24900,24900,24900,0
|
|
20240618,141200,3621792550,24900,24900,24900,24900,506
|
|
20240618,141100,3609193150,24900,24900,24900,24900,100
|
|
20240618,141000,3606703150,24850,24850,24850,24850,257
|
|
20240618,140900,3600316700,24900,24900,24900,24900,3
|
|
20240618,140800,3600242000,24900,24900,24900,24900,6
|
|
20240618,140700,3600092600,24900,24900,24900,24900,3
|
|
20240618,140600,3600017900,24900,24900,24900,24900,3
|
|
20240618,140500,3599943200,24900,24900,24900,24900,3
|
|
20240618,140400,3599868500,24900,24900,24900,24900,3
|
|
20240618,140300,3599793800,24900,24900,24900,24900,5
|
|
20240618,140200,3599669300,24900,24900,24900,24900,2
|
|
20240618,140100,3599619500,24900,24900,24900,24900,5
|
|
20240618,140000,3599495000,24900,24900,24900,24900,52
|
|
20240618,135900,3598200200,24900,24900,24900,24900,55
|
|
20240618,135800,3596830700,24900,24900,24900,24900,2
|
|
20240618,135700,3596780900,24900,24900,24900,24900,12
|
|
20240618,135600,3596482100,24900,24900,24900,24800,690
|
|
20240618,135500,3579351400,24900,24900,24900,24900,3
|
|
20240618,135400,3579276700,24900,24900,24900,24900,24
|
|
20240618,135300,3578679100,24900,24900,24900,24900,10
|
|
20240618,135200,3578430100,24900,24900,24900,24900,106
|
|
20240618,135100,3575790700,24850,24900,24900,24850,457
|
|
20240618,135000,3564434200,24900,24900,24900,24900,4
|
|
20240618,134900,3564334600,24900,24900,24900,24900,2
|
|
20240618,134800,3564284800,24900,24900,24900,24900,4
|
|
20240618,134700,3564185200,24900,24900,24900,24900,8
|
|
20240618,134600,3563986000,24900,24900,24900,24900,197
|
|
20240618,134500,3559080700,24900,24900,24900,24900,79
|
|
20240618,134400,3557113600,24950,24900,24950,24900,3111
|
|
20240618,134300,3479646900,24900,24900,24900,24850,1032
|
|
20240618,134200,3453960100,24850,24900,24900,24850,2024
|
|
20240618,134100,3403562750,24850,24850,24900,24850,696
|
|
20240618,134000,3386237150,24900,24850,24900,24850,4040
|
|
20240618,133900,3285693050,24900,24900,24900,24900,4
|
|
20240618,133800,3285593450,24900,24900,24900,24900,14
|
|
20240618,133700,3285244850,24900,24900,24900,24900,5
|
|
20240618,133600,3285120350,24900,24900,24900,24900,2
|
|
20240618,133500,3285070550,24900,24900,24900,24900,4
|
|
20240618,133400,3284970950,24900,24900,24900,24900,2
|
|
20240618,133300,3284921150,24900,24900,24900,24900,5
|
|
20240618,133200,3284796650,24900,24900,24900,24900,4
|
|
20240618,133100,3284697050,24900,24900,24900,24900,3
|
|
20240618,133000,3284622350,24900,24900,24900,24900,2
|
|
20240618,132900,3284572550,24900,24850,24900,24850,2995
|
|
20240618,132800,3210141700,24850,24850,24850,24850,600
|
|
20240618,132700,3195231700,24850,24850,24850,24850,8
|
|
20240618,132600,3195032900,24850,24850,24850,24850,0
|
|
20240618,132500,3195032900,24850,24800,24850,24800,402
|
|
20240618,132400,3185063200,24800,24850,24850,24800,20
|
|
20240618,132300,3184566750,24850,24850,24850,24850,4
|
|
20240618,132200,3184467350,24850,24850,24850,24850,1
|
|
20240618,132100,3184442500,24850,24850,24850,24850,2
|
|
20240618,132000,3184392800,24850,24850,24850,24850,4
|
|
20240618,131900,3184293400,24850,24850,24850,24850,1
|
|
20240618,131800,3184268550,24800,24850,24850,24800,4
|
|
20240618,131700,3184169200,24800,24800,24800,24800,0
|
|
20240618,131600,3184169200,24800,24850,24850,24800,61
|
|
20240618,131500,3182656000,24850,24800,24850,24800,90
|
|
20240618,131400,3180423950,24850,24850,24850,24850,3
|
|
20240618,131300,3180349400,24850,24850,24850,24850,0
|
|
20240618,131200,3180349400,24850,24800,24850,24800,25
|
|
20240618,131100,3179728700,24850,24850,24850,24850,0
|
|
20240618,131000,3179728700,24850,24850,24850,24850,3
|
|
20240618,130900,3179654150,24800,24850,24850,24800,28
|
|
20240618,130800,3178959650,24850,24850,24850,24850,2
|
|
20240618,130700,3178909950,24850,24850,24850,24850,6
|
|
20240618,130600,3178760850,24850,24850,24850,24850,8
|
|
20240618,130500,3178562050,24850,24850,24850,24850,0
|
|
20240618,130400,3178562050,24850,24850,24850,24850,4
|
|
20240618,130300,3178462650,24850,24850,24850,24850,3
|
|
20240618,130200,3178388100,24850,24850,24850,24850,1
|
|
20240618,130100,3178363250,24850,24850,24850,24850,8
|
|
20240618,130000,3178164450,24800,24800,24800,24800,5
|
|
20240618,125900,3178040450,24850,24850,24850,24850,4
|
|
20240618,125800,3177941050,24850,24850,24850,24850,204
|
|
20240618,125700,3172871650,24850,24850,24850,24850,4
|
|
20240618,125600,3172772250,24850,24850,24850,24850,1
|
|
20240618,125500,3172747400,24850,24850,24850,24850,6
|
|
20240618,125400,3172598300,24850,24800,24850,24800,6
|
|
20240618,125300,3172449250,24850,24850,24850,24850,8
|
|
20240618,125200,3172250450,24850,24850,24850,24850,64
|
|
20240618,125100,3170660050,24850,24850,24850,24850,1307
|
|
20240618,125000,3138181100,24850,24900,24900,24850,14
|
|
20240618,124900,3137833050,24900,24900,24900,24850,4
|
|
20240618,124800,3137733500,24900,24900,24900,24900,25
|
|
20240618,124700,3137111000,24900,24900,24900,24850,6
|
|
20240618,124600,3136961700,24900,24900,24900,24900,2
|
|
20240618,124500,3136911900,24850,24900,24900,24850,8
|
|
20240618,124400,3136713050,24900,24900,24900,24900,4
|
|
20240618,124300,3136613450,24900,24900,24900,24900,104
|
|
20240618,124200,3134023850,24900,24900,24900,24900,13
|
|
20240618,124100,3133700150,24900,24900,24900,24900,10
|
|
20240618,124000,3133451150,24900,24900,24900,24900,4
|
|
20240618,123900,3133351550,24900,24900,24900,24900,7
|
|
20240618,123800,3133177250,24900,24900,24900,24900,6
|
|
20240618,123700,3133027850,24900,24900,24900,24900,19
|
|
20240618,123600,3132554750,24900,24900,24900,24900,16
|
|
20240618,123500,3132156350,24850,24950,24950,24850,12
|
|
20240618,123400,3131858050,24900,24900,24900,24900,380
|
|
20240618,123300,3122396050,24950,24950,24950,24950,1
|
|
20240618,123200,3122371100,24950,24950,24950,24950,3
|
|
20240618,123100,3122296250,24900,24950,24950,24900,105
|
|
20240618,123000,3119681500,24950,24950,24950,24950,103
|
|
20240618,122900,3117111650,24950,24950,24950,24950,6
|
|
20240618,122800,3116961950,24950,24950,24950,24950,3
|
|
20240618,122700,3116887100,24950,24950,24950,24950,11
|
|
20240618,122600,3116612650,24950,24950,24950,24950,1
|
|
20240618,122500,3116587700,24950,24950,24950,24950,8
|
|
20240618,122400,3116388100,24950,24950,24950,24950,17
|
|
20240618,122300,3115963950,24950,24950,24950,24950,2
|
|
20240618,122200,3115914050,24950,24900,24950,24900,800
|
|
20240618,122100,3095989050,24900,24900,24900,24900,3
|
|
20240618,122000,3095914350,24900,24900,24900,24900,0
|
|
20240618,121900,3095914350,24900,24900,24900,24850,304
|
|
20240618,121800,3088354750,24900,24900,24900,24900,5
|
|
20240618,121700,3088230250,24900,24900,24900,24900,6
|
|
20240618,121600,3088080850,24900,24900,24900,24900,13
|
|
20240618,121500,3087757150,24900,24900,24900,24900,636
|
|
20240618,121400,3071920750,24900,24900,24900,24900,3
|
|
20240618,121300,3071846050,24900,24900,24900,24900,1
|
|
20240618,121200,3071821150,24900,24900,24900,24900,4
|
|
20240618,121100,3071721550,24900,24900,24900,24900,1
|
|
20240618,121000,3071696650,24850,24900,24900,24850,64
|
|
20240618,120900,3070105550,24900,24900,24900,24900,9
|
|
20240618,120800,3069881450,24900,24900,24900,24900,3
|
|
20240618,120700,3069806750,24900,24900,24950,24900,314
|
|
20240618,120600,3061988100,24950,24950,24950,24950,2
|
|
20240618,120500,3061938200,24950,24950,24950,24950,1
|
|
20240618,120400,3061913250,24950,24950,24950,24950,404
|
|
20240618,120300,3051833450,24950,24850,24950,24850,515
|
|
20240618,120200,3039007900,24850,24800,24850,24800,1702
|
|
20240618,120100,2996743250,24850,24850,24850,24850,40
|
|
20240618,120000,2995749250,24850,24850,24850,24850,23
|
|
20240618,115900,2995177700,24850,24850,24850,24850,108
|
|
20240618,115800,2992493900,24850,24850,24850,24850,0
|
|
20240618,115700,2992493900,24850,24850,24850,24850,2
|
|
20240618,115600,2992444200,24800,24800,24800,24800,0
|
|
20240618,115500,2992444200,24800,24800,24850,24800,11
|
|
20240618,115400,2992171150,24800,24800,24800,24800,60
|
|
20240618,115300,2990683150,24850,24850,24850,24850,3
|
|
20240618,115200,2990608600,24850,24850,24850,24850,1
|
|
20240618,115100,2990583750,24850,24850,24850,24850,3
|
|
20240618,115000,2990509200,24800,24800,24800,24800,0
|
|
20240618,114900,2990509200,24800,24800,24850,24800,60
|
|
20240618,114800,2989021100,24850,24800,24850,24800,321
|
|
20240618,114700,2981060150,24800,24800,24800,24800,218
|
|
20240618,114600,2975653750,24800,24900,24900,24800,1806
|
|
20240618,114500,2930844450,24850,24850,24900,24850,409
|
|
20240618,114400,2920680450,24850,24900,24900,24850,1026
|
|
20240618,114300,2895182950,24900,24900,24900,24900,25
|
|
20240618,114200,2894560450,24950,24900,24950,24900,17
|
|
20240618,114100,2894137100,24950,24950,24950,24900,20
|
|
20240618,114000,2893638950,24950,24900,24950,24900,436
|
|
20240618,113900,2882782450,24950,24950,24950,24950,102
|
|
20240618,113800,2880237550,24950,24950,24950,24950,3
|
|
20240618,113700,2880162700,24950,24950,24950,24950,34
|
|
20240618,113600,2879314400,24900,24950,24950,24900,29
|
|
20240618,113500,2878591150,24900,24950,25000,24900,30
|
|
20240618,113400,2877842600,24950,24950,24950,24900,15
|
|
20240618,113300,2877468600,25000,24950,25000,24950,20
|
|
20240618,113200,2876969550,24950,25000,25000,24950,7
|
|
20240618,113100,2876794700,24950,25050,25050,24950,3511
|
|
20240618,113000,2789056500,25050,25050,25050,25050,5
|
|
20240618,112900,2788931250,25050,25000,25050,25000,20
|
|
20240618,112800,2788430950,25000,25050,25050,25000,55
|
|
20240618,112700,2787054950,25050,25050,25050,25050,14
|
|
20240618,112600,2786704250,25050,25050,25050,25050,11
|
|
20240618,112500,2786428700,25050,25050,25050,25050,4
|
|
20240618,112400,2786328500,25050,25050,25050,25000,1187
|
|
20240618,112300,2756596350,25100,25100,25100,25100,23
|
|
20240618,112200,2756019050,25100,25100,25100,25100,17
|
|
20240618,112100,2755592350,25100,25100,25100,25100,53
|
|
20240618,112000,2754262050,25100,25100,25100,25100,0
|
|
20240618,111900,2754262050,25100,25100,25100,25100,4
|
|
20240618,111800,2754161650,25100,25100,25100,25100,18
|
|
20240618,111700,2753709850,25100,25100,25100,25100,130
|
|
20240618,111600,2750446850,25100,25100,25100,25100,3
|
|
20240618,111500,2750371550,25100,25100,25100,25100,17
|
|
20240618,111400,2749944850,25100,25100,25100,25100,6
|
|
20240618,111300,2749794250,25100,25100,25100,25100,81
|
|
20240618,111200,2747761150,25150,25150,25150,25150,0
|
|
20240618,111100,2747761150,25150,25150,25150,25150,43
|
|
20240618,111000,2746679700,25150,25150,25150,25150,4
|
|
20240618,110900,2746579100,25150,25100,25150,25100,436
|
|
20240618,110800,2735635000,25100,25100,25100,25100,0
|
|
20240618,110700,2735635000,25100,25100,25100,25100,70
|
|
20240618,110600,2733878000,25150,25150,25150,25150,0
|
|
20240618,110500,2733878000,25150,25100,25150,25100,28
|
|
20240618,110400,2733175000,25100,25100,25100,25100,0
|
|
20240618,110300,2733175000,25100,25100,25100,25100,7
|
|
20240618,110200,2732999300,25100,25150,25150,25100,2157
|
|
20240618,110100,2678807450,25150,25150,25150,25150,4
|
|
20240618,110000,2678706850,25200,25200,25200,25200,2
|
|
20240618,105900,2678656450,25200,25200,25200,25200,2
|
|
20240618,105800,2678606050,25200,25200,25200,25200,106
|
|
20240618,105700,2675934850,25200,25200,25200,25200,0
|
|
20240618,105600,2675934850,25200,25150,25200,25150,21
|
|
20240618,105500,2675406600,25150,25150,25150,25150,1
|
|
20240618,105400,2675381450,25200,25200,25200,25200,57
|
|
20240618,105300,2673945050,25150,25200,25200,25150,186
|
|
20240618,105200,2669258150,25200,25200,25200,25200,780
|
|
20240618,105100,2649602150,25200,25250,25250,25200,38
|
|
20240618,105000,2648644150,25250,25250,25250,25200,553
|
|
20240618,104900,2634681050,25250,25200,25250,25200,423
|
|
20240618,104800,2624000800,25250,25250,25250,25250,50
|
|
20240618,104700,2622738300,25200,25250,25250,25200,788
|
|
20240618,104600,2602873750,25200,25200,25200,25200,1521
|
|
20240618,104500,2564544550,25200,25200,25200,25150,30
|
|
20240618,104400,2563789550,25200,25200,25200,25200,0
|
|
20240618,104300,2563789550,25200,25200,25200,25200,52
|
|
20240618,104200,2562479150,25200,25200,25200,25200,50
|
|
20240618,104100,2561219150,25200,25200,25200,25200,3
|
|
20240618,104000,2561143550,25200,25150,25200,25150,189
|
|
20240618,103900,2556381850,25200,25150,25200,25150,1003
|
|
20240618,103800,2531156250,25200,25150,25200,25150,286
|
|
20240618,103700,2523958350,25150,25200,25200,25150,1821
|
|
20240618,103600,2478160100,25200,25200,25200,25200,573
|
|
20240618,103500,2463720500,25200,25200,25250,25200,721
|
|
20240618,103400,2445541300,25200,25200,25250,25200,1478
|
|
20240618,103300,2408295600,25200,25200,25200,25200,7126
|
|
20240618,103200,2228720400,25200,25150,25200,25150,2201
|
|
20240618,103100,2173355200,25150,25150,25200,25050,5110
|
|
20240618,103000,2044879950,25200,25200,25200,25150,3322
|
|
20240618,102900,1961315600,25150,25150,25200,25150,1543
|
|
20240618,102800,1922504150,25150,25100,25150,25100,337
|
|
20240618,102700,1914030300,25150,25100,25150,25100,1160
|
|
20240618,102600,1884884450,25150,25150,25150,25150,3
|
|
20240618,102500,1884809000,25150,25100,25150,25100,2993
|
|
20240618,102400,1809565000,25100,25100,25150,25100,5115
|
|
20240618,102300,1681153500,25100,25100,25150,25100,2849
|
|
20240618,102200,1609637550,25100,25150,25150,25100,2363
|
|
20240618,102100,1550321100,25150,25100,25150,25100,3309
|
|
20240618,102000,1467260200,25100,25100,25100,25100,813
|
|
20240618,101900,1446853900,25100,25100,25150,25100,693
|
|
20240618,101800,1429451500,25100,25100,25100,25100,1385
|
|
20240618,101700,1394688000,25150,25150,25150,25150,3332
|
|
20240618,101600,1310888200,25150,25150,25150,25050,8619
|
|
20240618,101500,1094427250,25150,25000,25150,25000,23723
|
|
20240618,101400,499123350,25000,24900,25000,24850,5936
|
|
20240618,101300,351039550,24900,24900,24950,24900,648
|
|
20240618,101200,334904200,24900,24900,24900,24900,111
|
|
20240618,101100,332140300,24950,24950,24950,24950,4
|
|
20240618,101000,332040500,24950,24950,24950,24950,2
|
|
20240618,100900,331990600,24950,24950,24950,24950,5
|
|
20240618,100800,331865850,24950,24950,24950,24950,50
|
|
20240618,100700,330618350,24950,24950,24950,24950,2
|
|
20240618,100600,330568450,24950,24950,24950,24950,3
|
|
20240618,100500,330493600,24950,24950,24950,24950,3
|
|
20240618,100400,330418750,24900,24950,24950,24900,29
|
|
20240618,100300,329696500,24950,24950,24950,24950,7
|
|
20240618,100200,329521850,24950,24950,24950,24950,3
|
|
20240618,100100,329447000,24950,24950,24950,24950,7
|
|
20240618,100000,329272350,24950,24950,24950,24900,62
|
|
20240618,095900,327725500,24950,25000,25000,24950,111
|
|
20240618,095800,324955250,25000,25000,25000,25000,2
|
|
20240618,095700,324905250,24950,24950,24950,24950,0
|
|
20240618,095600,324905250,24950,24950,24950,24950,24
|
|
20240618,095500,324306450,24950,24950,24950,24950,27
|
|
20240618,095400,323632800,24950,24900,24950,24900,32
|
|
20240618,095300,322834950,24950,24950,24950,24950,18
|
|
20240618,095200,322385850,24950,24950,24950,24950,0
|
|
20240618,095100,322385850,24950,24950,24950,24950,28
|
|
20240618,095000,321687250,25000,25000,25000,24950,400
|
|
20240618,094900,311704650,25000,25000,25000,25000,3
|
|
20240618,094800,311629650,24950,24950,24950,24950,0
|
|
20240618,094700,311629650,24950,25000,25000,24950,14
|
|
20240618,094600,311279700,24950,24950,24950,24900,1048
|
|
20240618,094500,285132150,24950,24950,24950,24950,802
|
|
20240618,094400,265122250,24950,24950,24950,24900,911
|
|
20240618,094300,242393350,24950,24950,24950,24950,3
|
|
20240618,094200,242318500,24950,24950,24950,24950,50
|
|
20240618,094100,241071000,24950,24950,24950,24950,4
|
|
20240618,094000,240971200,24900,24950,24950,24900,13
|
|
20240618,093900,240647400,24950,24950,24950,24950,4
|
|
20240618,093800,240547600,24950,24950,24950,24950,1
|
|
20240618,093700,240522650,24950,24950,24950,24950,9
|
|
20240618,093600,240298100,24950,24900,24950,24900,11
|
|
20240618,093500,240024150,24950,24950,24950,24950,3
|
|
20240618,093400,239949300,24900,24900,24900,24900,140
|
|
20240618,093300,236463300,24950,24950,24950,24950,62
|
|
20240618,093200,234916400,24950,24950,24950,24950,38
|
|
20240618,093100,233968300,24950,24950,24950,24950,0
|
|
20240618,093000,233968300,24950,24950,24950,24950,11
|
|
20240618,092900,233693850,24900,25000,25000,24900,528
|
|
20240618,092800,220525250,25000,25000,25000,25000,2
|
|
20240618,092700,220475250,24950,24950,25000,24950,310
|
|
20240618,092600,212730750,25000,25000,25000,24950,118
|
|
20240618,092500,209781500,24950,24950,24950,24950,70
|
|
20240618,092400,208035000,25000,25000,25000,25000,802
|
|
20240618,092300,187985000,25000,24950,25000,24950,645
|
|
20240618,092200,171862950,25000,25000,25000,25000,3
|
|
20240618,092100,171787950,25000,25000,25000,25000,0
|
|
20240618,092000,171787950,25000,24950,25000,24950,163
|
|
20240618,091900,167720950,24950,24950,24950,24950,5
|
|
20240618,091800,167596200,25000,25000,25000,25000,102
|
|
20240618,091700,165046200,25000,25000,25000,25000,0
|
|
20240618,091600,165046200,25000,25000,25000,25000,3
|
|
20240618,091500,164971200,25000,25000,25000,25000,102
|
|
20240618,091400,162421200,25000,25100,25100,25000,521
|
|
20240618,091300,149380100,25000,25050,25100,25000,421
|
|
20240618,091200,138834950,25050,25100,25100,25050,438
|
|
20240618,091100,127858050,25100,25100,25100,25050,674
|
|
20240618,091000,110946850,25100,25100,25100,25050,430
|
|
20240618,090900,100155350,25100,25100,25100,25050,708
|
|
20240618,090800,82389950,25150,25150,25150,25050,357
|
|
20240618,090700,73424300,25150,25150,25150,25100,869
|
|
20240618,090600,51570450,25150,25100,25150,25000,304
|
|
20240618,090500,43929450,25050,25000,25100,25000,67
|
|
20240618,090400,42251300,25150,24900,25150,24900,1304
|
|
20240618,090300,9480250,24900,24900,24900,24900,138
|
|
20240618,090200,6044050,24900,24850,24900,24850,31
|
|
20240618,090100,5272200,24850,24850,24850,24850,2
|
|
20240618,090000,5222500,24800,24750,24800,24750,211
|