586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,184300,95012650,49800,49800,49800,49800,4
|
|
20240618,184200,95012650,49800,49800,49800,49800,0
|
|
20240618,184100,95012650,49800,49800,49800,49800,0
|
|
20240618,184000,95012650,49800,49800,49800,49800,0
|
|
20240618,183900,95012650,49800,49800,49800,49800,0
|
|
20240618,183800,95012650,49800,49800,49800,49800,0
|
|
20240618,183700,95012650,49800,49800,49800,49800,0
|
|
20240618,183600,95012650,49800,49800,49800,49800,0
|
|
20240618,183500,95012650,49800,49800,49800,49800,0
|
|
20240618,183400,95012650,49800,49800,49800,49800,0
|
|
20240618,183300,95012650,49800,49800,49800,49800,0
|
|
20240618,183200,95012650,49800,49800,49800,49800,0
|
|
20240618,183100,95012650,49800,49800,49800,49800,0
|
|
20240618,183000,95012650,49800,49800,49800,49800,0
|
|
20240618,182900,95012650,49800,49800,49800,49800,0
|
|
20240618,182800,95012650,49800,49800,49800,49800,0
|
|
20240618,182700,95012650,49800,49800,49800,49800,0
|
|
20240618,182600,95012650,49800,49800,49800,49800,0
|
|
20240618,182500,95012650,49800,49800,49800,49800,0
|
|
20240618,182400,95012650,49800,49800,49800,49800,0
|
|
20240618,182300,95012650,49800,49800,49800,49800,0
|
|
20240618,182200,95012650,49800,49800,49800,49800,0
|
|
20240618,182100,95012650,49800,49800,49800,49800,0
|
|
20240618,182000,95012650,49800,49800,49800,49800,0
|
|
20240618,181900,95012650,49800,49800,49800,49800,0
|
|
20240618,181800,95012650,49800,49800,49800,49800,0
|
|
20240618,181700,95012650,49800,49800,49800,49800,0
|
|
20240618,181600,95012650,49800,49800,49800,49800,0
|
|
20240618,181500,95012650,49800,49800,49800,49800,0
|
|
20240618,181400,95012650,49800,49800,49800,49800,0
|
|
20240618,181300,95012650,49800,49800,49800,49800,4
|
|
20240618,181200,95012650,49800,49800,49800,49800,0
|
|
20240618,181100,95012650,49800,49800,49800,49800,0
|
|
20240618,181000,95012650,49800,49800,49800,49800,0
|
|
20240618,180900,95012650,49800,49800,49800,49800,0
|
|
20240618,180800,95012650,49800,49800,49800,49800,0
|
|
20240618,180700,95012650,49800,49800,49800,49800,0
|
|
20240618,180600,95012650,49800,49800,49800,49800,0
|
|
20240618,180500,95012650,49800,49800,49800,49800,0
|
|
20240618,180400,95012650,49800,49800,49800,49800,0
|
|
20240618,180300,95012650,49800,49800,49800,49800,0
|
|
20240618,180200,95012650,49800,49800,49800,49800,0
|
|
20240618,180100,95012650,49800,49800,49800,49800,0
|
|
20240618,180000,95012650,49800,49800,49800,49800,0
|
|
20240618,175900,95012650,49800,49800,49800,49800,0
|
|
20240618,175800,95012650,49800,49800,49800,49800,0
|
|
20240618,175700,95012650,49800,49800,49800,49800,0
|
|
20240618,175600,95012650,49800,49800,49800,49800,0
|
|
20240618,175500,95012650,49800,49800,49800,49800,0
|
|
20240618,175400,95012650,49800,49800,49800,49800,0
|
|
20240618,175300,95012650,49800,49800,49800,49800,0
|
|
20240618,175200,95012650,49800,49800,49800,49800,0
|
|
20240618,175100,95012650,49800,49800,49800,49800,0
|
|
20240618,175000,95012650,49800,49800,49800,49800,0
|
|
20240618,174900,95012650,49800,49800,49800,49800,0
|
|
20240618,174800,95012650,49800,49800,49800,49800,0
|
|
20240618,174700,95012650,49800,49800,49800,49800,0
|
|
20240618,174600,95012650,49800,49800,49800,49800,0
|
|
20240618,174500,95012650,49800,49800,49800,49800,0
|
|
20240618,174400,95012650,49800,49800,49800,49800,0
|
|
20240618,174300,95012650,49800,49800,49800,49800,4
|
|
20240618,174200,95012650,49800,49800,49800,49800,0
|
|
20240618,174100,95012650,49800,49800,49800,49800,0
|
|
20240618,174000,95012650,49800,49800,49800,49800,0
|
|
20240618,173900,95012650,49800,49800,49800,49800,0
|
|
20240618,173800,95012650,49800,49800,49800,49800,0
|
|
20240618,173700,95012650,49800,49800,49800,49800,0
|
|
20240618,173600,95012650,49800,49800,49800,49800,0
|
|
20240618,173500,95012650,49800,49800,49800,49800,0
|
|
20240618,173400,95012650,49800,49800,49800,49800,0
|
|
20240618,173300,95012650,49800,49800,49800,49800,0
|
|
20240618,173200,95012650,49800,49800,49800,49800,0
|
|
20240618,173100,95012650,49800,49800,49800,49800,0
|
|
20240618,173000,95012650,49800,49800,49800,49800,0
|
|
20240618,172900,95012650,49800,49800,49800,49800,0
|
|
20240618,172800,95012650,49800,49800,49800,49800,0
|
|
20240618,172700,95012650,49800,49800,49800,49800,0
|
|
20240618,172600,95012650,49800,49800,49800,49800,0
|
|
20240618,172500,95012650,49800,49800,49800,49800,0
|
|
20240618,172400,95012650,49800,49800,49800,49800,0
|
|
20240618,172300,95012650,49800,49800,49800,49800,0
|
|
20240618,172200,95012650,49800,49800,49800,49800,0
|
|
20240618,172100,95012650,49800,49800,49800,49800,0
|
|
20240618,172000,95012650,49800,49800,49800,49800,0
|
|
20240618,171900,95012650,49800,49800,49800,49800,0
|
|
20240618,171800,95012650,49800,49800,49800,49800,0
|
|
20240618,171700,95012650,49800,49800,49800,49800,0
|
|
20240618,171600,95012650,49800,49800,49800,49800,0
|
|
20240618,171500,95012650,49800,49800,49800,49800,0
|
|
20240618,171400,95012650,49800,49800,49800,49800,0
|
|
20240618,171300,95012650,49800,49800,49800,49800,4
|
|
20240618,171200,95012650,49800,49800,49800,49800,0
|
|
20240618,171100,95012650,49800,49800,49800,49800,0
|
|
20240618,171000,95012650,49800,49800,49800,49800,0
|
|
20240618,170900,95012650,49800,49800,49800,49800,0
|
|
20240618,170800,95012650,49800,49800,49800,49800,0
|
|
20240618,170700,95012650,49800,49800,49800,49800,0
|
|
20240618,170600,95012650,49800,49800,49800,49800,0
|
|
20240618,170500,95012650,49800,49800,49800,49800,0
|
|
20240618,170400,95012650,49800,49800,49800,49800,0
|
|
20240618,170300,95012650,49800,49800,49800,49800,0
|
|
20240618,170200,95012650,49800,49800,49800,49800,0
|
|
20240618,170100,95012650,49800,49800,49800,49800,0
|
|
20240618,170000,95012650,49800,49800,49800,49800,0
|
|
20240618,165900,95012650,49800,49800,49800,49800,0
|
|
20240618,165800,95012650,49800,49800,49800,49800,0
|
|
20240618,165700,95012650,49800,49800,49800,49800,0
|
|
20240618,165600,95012650,49800,49800,49800,49800,0
|
|
20240618,165500,95012650,49800,49800,49800,49800,0
|
|
20240618,165400,95012650,49800,49800,49800,49800,0
|
|
20240618,165300,95012650,49800,49800,49800,49800,0
|
|
20240618,165200,95012650,49800,49800,49800,49800,0
|
|
20240618,165100,95012650,49800,49800,49800,49800,0
|
|
20240618,165000,95012650,49800,49800,49800,49800,0
|
|
20240618,164900,95012650,49800,49800,49800,49800,0
|
|
20240618,164800,95012650,49800,49800,49800,49800,0
|
|
20240618,164700,95012650,49800,49800,49800,49800,0
|
|
20240618,164600,95012650,49800,49800,49800,49800,0
|
|
20240618,164500,95012650,49800,49800,49800,49800,0
|
|
20240618,164400,95012650,49800,49800,49800,49800,0
|
|
20240618,164300,95012650,49800,49800,49800,49800,4
|
|
20240618,164200,95012650,49800,49800,49800,49800,0
|
|
20240618,164100,95012650,49800,49800,49800,49800,0
|
|
20240618,164000,95012650,49800,49800,49800,49800,0
|
|
20240618,163900,95012650,49800,49800,49800,49800,0
|
|
20240618,163800,95012650,49800,49800,49800,49800,0
|
|
20240618,163700,95012650,49800,49800,49800,49800,0
|
|
20240618,163600,95012650,49800,49800,49800,49800,0
|
|
20240618,163500,95012650,49800,49800,49800,49800,0
|
|
20240618,163400,95012650,49800,49800,49800,49800,0
|
|
20240618,163300,95012650,49800,49800,49800,49800,0
|
|
20240618,163200,95012650,49800,49800,49800,49800,0
|
|
20240618,163100,95012650,49800,49800,49800,49800,0
|
|
20240618,163000,95012650,49800,49800,49800,49800,0
|
|
20240618,162900,95012650,49800,49800,49800,49800,0
|
|
20240618,162800,95012650,49800,49800,49800,49800,0
|
|
20240618,162700,95012650,49800,49800,49800,49800,0
|
|
20240618,162600,95012650,49800,49800,49800,49800,0
|
|
20240618,162500,95012650,49800,49800,49800,49800,0
|
|
20240618,162400,95012650,49800,49800,49800,49800,0
|
|
20240618,162300,95012650,49800,49800,49800,49800,0
|
|
20240618,162200,95012650,49800,49800,49800,49800,0
|
|
20240618,162100,95012650,49800,49800,49800,49800,0
|
|
20240618,162000,95012650,49800,49800,49800,49800,0
|
|
20240618,161900,95012650,49800,49800,49800,49800,0
|
|
20240618,161800,95012650,49800,49800,49800,49800,0
|
|
20240618,161700,95012650,49800,49800,49800,49800,0
|
|
20240618,161600,95012650,49800,49800,49800,49800,0
|
|
20240618,161500,95012650,49800,49800,49800,49800,0
|
|
20240618,161400,95012650,49800,49800,49800,49800,0
|
|
20240618,161300,95012650,49800,49800,49800,49800,4
|
|
20240618,161200,95012650,49800,49800,49800,49800,0
|
|
20240618,161100,95012650,49800,49800,49800,49800,0
|
|
20240618,161000,95012650,49800,49800,49800,49800,0
|
|
20240618,160900,95012650,49800,49800,49800,49800,0
|
|
20240618,160800,95012650,49800,49800,49800,49800,0
|
|
20240618,160700,95012650,49800,49800,49800,49800,0
|
|
20240618,160600,95012650,49800,49800,49800,49800,0
|
|
20240618,160500,95012650,49800,49800,49800,49800,0
|
|
20240618,160400,95012650,49800,49800,49800,49800,0
|
|
20240618,160300,95012650,49800,49800,49800,49800,0
|
|
20240618,160200,95012650,49800,49800,49800,49800,0
|
|
20240618,160100,95012650,49800,49800,49800,49800,0
|
|
20240618,160000,95012650,49800,49800,49800,49800,0
|
|
20240618,155900,95012650,49800,49800,49800,49800,0
|
|
20240618,155800,95012650,49800,49800,49800,49800,0
|
|
20240618,155700,95012650,49800,49800,49800,49800,0
|
|
20240618,155600,95012650,49800,49800,49800,49800,0
|
|
20240618,155500,95012650,49800,49800,49800,49800,0
|
|
20240618,155400,95012650,49800,49800,49800,49800,0
|
|
20240618,155300,95012650,49800,49800,49800,49800,0
|
|
20240618,155200,95012650,49800,49800,49800,49800,0
|
|
20240618,155100,95012650,49800,49800,49800,49800,0
|
|
20240618,155000,95012650,49800,49800,49800,49800,0
|
|
20240618,154900,95012650,49800,49800,49800,49800,0
|
|
20240618,154800,95012650,49800,49800,49800,49800,0
|
|
20240618,154700,95012650,49800,49800,49800,49800,0
|
|
20240618,154600,95012650,49800,49800,49800,49800,0
|
|
20240618,154500,95012650,49800,49800,49800,49800,0
|
|
20240618,154400,95012650,49800,49800,49800,49800,0
|
|
20240618,154300,95012650,49800,49800,49800,49800,4
|
|
20240618,154200,95012650,49800,49800,49800,49800,0
|
|
20240618,154100,95012650,49800,49800,49800,49800,0
|
|
20240618,154000,95012650,49800,49800,49800,49800,0
|
|
20240618,153900,95012650,49800,49800,49800,49800,0
|
|
20240618,153800,95012650,49800,49800,49800,49800,0
|
|
20240618,153700,95012650,49800,49800,49800,49800,0
|
|
20240618,153600,95012650,49800,49800,49800,49800,0
|
|
20240618,153500,95012650,49800,49800,49800,49800,0
|
|
20240618,153400,95012650,49800,49800,49800,49800,0
|
|
20240618,153300,95012650,49800,49800,49800,49800,0
|
|
20240618,153200,95012650,49800,49800,49800,49800,0
|
|
20240618,153100,95012650,49800,49800,49800,49800,0
|
|
20240618,153000,95012650,49800,49800,49800,49800,4
|
|
20240618,152900,94813450,49950,49950,49950,49950,0
|
|
20240618,152800,94813450,49950,49950,49950,49950,0
|
|
20240618,152700,94813450,49950,49950,49950,49950,0
|
|
20240618,152600,94813450,49950,49950,49950,49950,0
|
|
20240618,152500,94813450,49950,49950,49950,49950,0
|
|
20240618,152400,94813450,49950,49950,49950,49950,0
|
|
20240618,152300,94813450,49950,49950,49950,49950,0
|
|
20240618,152200,94813450,49950,49950,49950,49950,0
|
|
20240618,152100,94813450,49950,49950,49950,49950,0
|
|
20240618,152000,94813450,49950,49950,49950,49950,0
|
|
20240618,151900,94813450,49950,49950,49950,49950,4
|
|
20240618,151800,94613650,49800,49800,49800,49800,0
|
|
20240618,151700,94613650,49800,49800,49800,49800,0
|
|
20240618,151600,94613650,49800,49800,49800,49800,0
|
|
20240618,151500,94613650,49800,49800,49800,49800,0
|
|
20240618,151400,94613650,49800,49800,49800,49800,0
|
|
20240618,151300,94613650,49800,49800,49800,49800,0
|
|
20240618,151200,94613650,49800,49800,49800,49800,0
|
|
20240618,151100,94613650,49800,49800,49800,49800,0
|
|
20240618,151000,94613650,49800,49800,49800,49800,2
|
|
20240618,150900,94514050,49800,49800,49800,49800,0
|
|
20240618,150800,94514050,49800,49800,49800,49800,0
|
|
20240618,150700,94514050,49800,49800,49800,49800,0
|
|
20240618,150600,94514050,49800,49800,49800,49800,0
|
|
20240618,150500,94514050,49800,49800,49800,49800,0
|
|
20240618,150400,94514050,49800,49800,49800,49800,0
|
|
20240618,150300,94514050,49800,49800,49800,49800,0
|
|
20240618,150200,94514050,49800,49800,49800,49800,0
|
|
20240618,150100,94514050,49800,49800,49800,49800,0
|
|
20240618,150000,94514050,49800,49800,49800,49800,0
|
|
20240618,145900,94514050,49800,49800,49800,49800,0
|
|
20240618,145800,94514050,49800,49800,49800,49800,0
|
|
20240618,145700,94514050,49800,49800,49800,49800,0
|
|
20240618,145600,94514050,49800,49800,49800,49800,0
|
|
20240618,145500,94514050,49800,49800,49800,49800,0
|
|
20240618,145400,94514050,49800,49850,49850,49800,5
|
|
20240618,145300,94264950,49800,49800,49800,49800,0
|
|
20240618,145200,94264950,49800,49800,49800,49800,0
|
|
20240618,145100,94264950,49800,49800,49800,49800,0
|
|
20240618,145000,94264950,49800,49800,49800,49800,0
|
|
20240618,144900,94264950,49800,49800,49800,49800,0
|
|
20240618,144800,94264950,49800,49800,49800,49800,0
|
|
20240618,144700,94264950,49800,49800,49800,49800,0
|
|
20240618,144600,94264950,49800,49800,49800,49800,0
|
|
20240618,144500,94264950,49800,49800,49800,49800,0
|
|
20240618,144400,94264950,49800,49800,49800,49800,0
|
|
20240618,144300,94264950,49800,49800,49800,49800,0
|
|
20240618,144200,94264950,49800,49800,49800,49800,0
|
|
20240618,144100,94264950,49800,49800,49800,49800,0
|
|
20240618,144000,94264950,49800,49800,49800,49800,0
|
|
20240618,143900,94264950,49800,49800,49800,49800,0
|
|
20240618,143800,94264950,49800,49800,49800,49800,0
|
|
20240618,143700,94264950,49800,49800,49800,49800,0
|
|
20240618,143600,94264950,49800,49800,49800,49800,0
|
|
20240618,143500,94264950,49800,49800,49800,49800,0
|
|
20240618,143400,94264950,49800,49800,49800,49800,5
|
|
20240618,143300,94015950,49950,49950,49950,49950,0
|
|
20240618,143200,94015950,49950,49950,49950,49950,0
|
|
20240618,143100,94015950,49950,49950,49950,49950,0
|
|
20240618,143000,94015950,49950,49950,49950,49950,0
|
|
20240618,142900,94015950,49950,49950,49950,49950,0
|
|
20240618,142800,94015950,49950,49950,49950,49950,0
|
|
20240618,142700,94015950,49950,49950,49950,49950,0
|
|
20240618,142600,94015950,49950,49950,49950,49950,0
|
|
20240618,142500,94015950,49950,49950,49950,49950,175
|
|
20240618,142400,85274700,49850,49850,49850,49850,0
|
|
20240618,142300,85274700,49850,49950,49950,49850,26
|
|
20240618,142200,83976100,49800,49800,49800,49800,0
|
|
20240618,142100,83976100,49800,49800,49800,49800,0
|
|
20240618,142000,83976100,49800,49800,49800,49800,0
|
|
20240618,141900,83976100,49800,49800,49800,49800,0
|
|
20240618,141800,83976100,49800,49800,49800,49800,0
|
|
20240618,141700,83976100,49800,49800,49800,49800,0
|
|
20240618,141600,83976100,49800,49800,49800,49800,0
|
|
20240618,141500,83976100,49800,49800,49800,49800,0
|
|
20240618,141400,83976100,49800,49800,49800,49800,0
|
|
20240618,141300,83976100,49800,49800,49800,49800,0
|
|
20240618,141200,83976100,49800,49800,49800,49800,0
|
|
20240618,141100,83976100,49800,49800,49800,49800,0
|
|
20240618,141000,83976100,49800,49800,49800,49800,0
|
|
20240618,140900,83976100,49800,49800,49800,49800,0
|
|
20240618,140800,83976100,49800,49800,49800,49800,0
|
|
20240618,140700,83976100,49800,49800,49800,49800,0
|
|
20240618,140600,83976100,49800,49800,49800,49800,0
|
|
20240618,140500,83976100,49800,49800,49800,49800,0
|
|
20240618,140400,83976100,49800,49800,49800,49800,0
|
|
20240618,140300,83976100,49800,49800,49800,49800,0
|
|
20240618,140200,83976100,49800,49800,49800,49800,0
|
|
20240618,140100,83976100,49800,49800,49800,49800,0
|
|
20240618,140000,83976100,49800,49800,49800,49800,0
|
|
20240618,135900,83976100,49800,49800,49800,49800,0
|
|
20240618,135800,83976100,49800,49800,49800,49800,0
|
|
20240618,135700,83976100,49800,49800,49800,49800,0
|
|
20240618,135600,83976100,49800,49800,49800,49800,0
|
|
20240618,135500,83976100,49800,49800,49800,49800,0
|
|
20240618,135400,83976100,49800,49800,49800,49800,0
|
|
20240618,135300,83976100,49800,49800,49800,49800,22
|
|
20240618,135200,82880500,49850,49850,49850,49850,0
|
|
20240618,135100,82880500,49850,49850,49850,49850,8
|
|
20240618,135000,82481700,49900,49900,49900,49900,1
|
|
20240618,134900,82431800,49950,49950,49950,49950,0
|
|
20240618,134800,82431800,49950,49950,49950,49950,0
|
|
20240618,134700,82431800,49950,49950,49950,49950,0
|
|
20240618,134600,82431800,49950,49950,49950,49950,0
|
|
20240618,134500,82431800,49950,49950,49950,49950,0
|
|
20240618,134400,82431800,49950,49950,49950,49950,0
|
|
20240618,134300,82431800,49950,49950,49950,49950,0
|
|
20240618,134200,82431800,49950,49950,49950,49950,0
|
|
20240618,134100,82431800,49950,49950,49950,49950,0
|
|
20240618,134000,82431800,49950,49950,49950,49950,0
|
|
20240618,133900,82431800,49950,49950,49950,49950,0
|
|
20240618,133800,82431800,49950,49950,49950,49950,75
|
|
20240618,133700,78685550,50000,50000,50000,50000,0
|
|
20240618,133600,78685550,50000,50000,50000,50000,0
|
|
20240618,133500,78685550,50000,50000,50000,50000,0
|
|
20240618,133400,78685550,50000,50000,50000,50000,0
|
|
20240618,133300,78685550,50000,50000,50000,50000,0
|
|
20240618,133200,78685550,50000,50000,50000,50000,0
|
|
20240618,133100,78685550,50000,50000,50000,50000,0
|
|
20240618,133000,78685550,50000,50000,50000,50000,0
|
|
20240618,132900,78685550,50000,50000,50000,50000,0
|
|
20240618,132800,78685550,50000,50000,50000,50000,0
|
|
20240618,132700,78685550,50000,50000,50000,50000,0
|
|
20240618,132600,78685550,50000,50000,50000,50000,0
|
|
20240618,132500,78685550,50000,50000,50000,50000,0
|
|
20240618,132400,78685550,50000,50000,50000,50000,0
|
|
20240618,132300,78685550,50000,50000,50000,50000,0
|
|
20240618,132200,78685550,50000,50000,50000,50000,0
|
|
20240618,132100,78685550,50000,50000,50000,50000,0
|
|
20240618,132000,78685550,50000,50000,50000,50000,0
|
|
20240618,131900,78685550,50000,50000,50000,50000,0
|
|
20240618,131800,78685550,50000,50000,50000,50000,0
|
|
20240618,131700,78685550,50000,50000,50000,50000,0
|
|
20240618,131600,78685550,50000,50000,50000,50000,0
|
|
20240618,131500,78685550,50000,50000,50000,50000,0
|
|
20240618,131400,78685550,50000,50000,50000,50000,0
|
|
20240618,131300,78685550,50000,50000,50000,50000,0
|
|
20240618,131200,78685550,50000,50000,50000,50000,0
|
|
20240618,131100,78685550,50000,50000,50000,50000,0
|
|
20240618,131000,78685550,50000,50000,50000,50000,0
|
|
20240618,130900,78685550,50000,50000,50000,50000,0
|
|
20240618,130800,78685550,50000,50000,50000,50000,0
|
|
20240618,130700,78685550,50000,50000,50000,50000,0
|
|
20240618,130600,78685550,50000,50000,50000,50000,0
|
|
20240618,130500,78685550,50000,50000,50000,50000,0
|
|
20240618,130400,78685550,50000,50000,50000,50000,0
|
|
20240618,130300,78685550,50000,50000,50000,50000,0
|
|
20240618,130200,78685550,50000,50000,50000,50000,0
|
|
20240618,130100,78685550,50000,50000,50000,50000,0
|
|
20240618,130000,78685550,50000,50000,50000,50000,1
|
|
20240618,125900,78635550,49850,49850,49850,49850,0
|
|
20240618,125800,78635550,49850,49850,49850,49850,0
|
|
20240618,125700,78635550,49850,49850,49850,49850,0
|
|
20240618,125600,78635550,49850,49850,49850,49850,0
|
|
20240618,125500,78635550,49850,49850,49850,49850,0
|
|
20240618,125400,78635550,49850,49850,49850,49850,0
|
|
20240618,125300,78635550,49850,49950,49950,49850,13
|
|
20240618,125200,77987400,50100,50100,50100,50100,0
|
|
20240618,125100,77987400,50100,50100,50100,50100,0
|
|
20240618,125000,77987400,50100,50100,50100,50100,0
|
|
20240618,124900,77987400,50100,50100,50100,50100,0
|
|
20240618,124800,77987400,50100,50100,50100,50100,0
|
|
20240618,124700,77987400,50100,50100,50100,50100,0
|
|
20240618,124600,77987400,50100,50100,50100,50100,0
|
|
20240618,124500,77987400,50100,50100,50100,50100,0
|
|
20240618,124400,77987400,50100,50100,50100,50100,0
|
|
20240618,124300,77987400,50100,50100,50100,50100,0
|
|
20240618,124200,77987400,50100,50100,50100,50100,0
|
|
20240618,124100,77987400,50100,50100,50100,50100,0
|
|
20240618,124000,77987400,50100,50100,50100,50100,0
|
|
20240618,123900,77987400,50100,50100,50100,50100,0
|
|
20240618,123800,77987400,50100,50100,50100,50100,13
|
|
20240618,123700,77336100,50100,50100,50100,50100,0
|
|
20240618,123600,77336100,50100,50100,50100,50100,0
|
|
20240618,123500,77336100,50100,50100,50100,50100,0
|
|
20240618,123400,77336100,50100,50100,50100,50100,0
|
|
20240618,123300,77336100,50100,50100,50100,50100,0
|
|
20240618,123200,77336100,50100,50100,50100,50100,0
|
|
20240618,123100,77336100,50100,50100,50100,50100,0
|
|
20240618,123000,77336100,50100,50100,50100,50100,0
|
|
20240618,122900,77336100,50100,50100,50100,50100,0
|
|
20240618,122800,77336100,50100,50100,50100,50100,0
|
|
20240618,122700,77336100,50100,50100,50100,50100,0
|
|
20240618,122600,77336100,50100,50100,50100,50100,0
|
|
20240618,122500,77336100,50100,50100,50100,50100,0
|
|
20240618,122400,77336100,50100,50100,50100,50100,0
|
|
20240618,122300,77336100,50100,50100,50100,50100,0
|
|
20240618,122200,77336100,50100,50100,50100,50100,0
|
|
20240618,122100,77336100,50100,50100,50100,50100,0
|
|
20240618,122000,77336100,50100,50100,50100,50100,0
|
|
20240618,121900,77336100,50100,50100,50100,50100,0
|
|
20240618,121800,77336100,50100,50100,50100,50100,0
|
|
20240618,121700,77336100,50100,50100,50100,50100,0
|
|
20240618,121600,77336100,50100,50100,50100,50100,0
|
|
20240618,121500,77336100,50100,50100,50100,50100,0
|
|
20240618,121400,77336100,50100,50100,50100,50100,0
|
|
20240618,121300,77336100,50100,50100,50100,50100,5
|
|
20240618,121200,77085600,50100,50100,50100,50100,0
|
|
20240618,121100,77085600,50100,50100,50100,50100,2
|
|
20240618,121000,76985400,50100,50100,50100,50100,0
|
|
20240618,120900,76985400,50100,50100,50100,50100,0
|
|
20240618,120800,76985400,50100,50100,50100,50100,0
|
|
20240618,120700,76985400,50100,50100,50100,50100,0
|
|
20240618,120600,76985400,50100,50100,50100,50100,0
|
|
20240618,120500,76985400,50100,50100,50100,50100,0
|
|
20240618,120400,76985400,50100,50100,50100,50100,0
|
|
20240618,120300,76985400,50100,50100,50100,50100,0
|
|
20240618,120200,76985400,50100,50100,50100,50100,0
|
|
20240618,120100,76985400,50100,50100,50100,50100,0
|
|
20240618,120000,76985400,50100,50100,50100,50100,1
|
|
20240618,115900,76935300,50100,50100,50100,50100,0
|
|
20240618,115800,76935300,50100,50100,50100,50100,0
|
|
20240618,115700,76935300,50100,50100,50100,50100,0
|
|
20240618,115600,76935300,50100,50100,50100,50100,0
|
|
20240618,115500,76935300,50100,50100,50100,50100,0
|
|
20240618,115400,76935300,50100,50100,50100,50100,0
|
|
20240618,115300,76935300,50100,50100,50100,50100,0
|
|
20240618,115200,76935300,50100,50100,50100,50100,0
|
|
20240618,115100,76935300,50100,50100,50100,50100,0
|
|
20240618,115000,76935300,50100,50100,50100,50100,1
|
|
20240618,114900,76885200,50100,50100,50100,50100,0
|
|
20240618,114800,76885200,50100,49950,50100,49950,725
|
|
20240618,114700,40607450,49850,49850,49850,49850,0
|
|
20240618,114600,40607450,49850,49850,49850,49850,0
|
|
20240618,114500,40607450,49850,49850,49850,49850,0
|
|
20240618,114400,40607450,49850,49850,49850,49850,2
|
|
20240618,114300,40507750,49850,49850,49850,49850,20
|
|
20240618,114200,39510750,49800,49800,49800,49800,0
|
|
20240618,114100,39510750,49800,49800,49800,49800,0
|
|
20240618,114000,39510750,49800,49800,49800,49800,0
|
|
20240618,113900,39510750,49800,49800,49800,49800,0
|
|
20240618,113800,39510750,49800,49800,49800,49800,0
|
|
20240618,113700,39510750,49800,49800,49800,49800,0
|
|
20240618,113600,39510750,49800,49800,49800,49800,0
|
|
20240618,113500,39510750,49800,49800,49800,49800,0
|
|
20240618,113400,39510750,49800,49800,49800,49800,1
|
|
20240618,113300,39460950,49850,49850,49850,49850,0
|
|
20240618,113200,39460950,49850,49850,49850,49850,0
|
|
20240618,113100,39460950,49850,49800,49850,49800,500
|
|
20240618,113000,14551850,49800,49800,49800,49800,0
|
|
20240618,112900,14551850,49800,49800,49800,49800,0
|
|
20240618,112800,14551850,49800,49800,49800,49800,0
|
|
20240618,112700,14551850,49800,49800,49800,49800,0
|
|
20240618,112600,14551850,49800,49800,49800,49800,0
|
|
20240618,112500,14551850,49800,49800,49800,49800,0
|
|
20240618,112400,14551850,49800,49800,49800,49800,0
|
|
20240618,112300,14551850,49800,49800,49800,49800,0
|
|
20240618,112200,14551850,49800,49800,49800,49800,0
|
|
20240618,112100,14551850,49800,49800,49800,49800,0
|
|
20240618,112000,14551850,49800,49800,49800,49800,0
|
|
20240618,111900,14551850,49800,49800,49800,49800,0
|
|
20240618,111800,14551850,49800,49800,49800,49800,0
|
|
20240618,111700,14551850,49800,49800,49800,49800,0
|
|
20240618,111600,14551850,49800,49800,49800,49800,0
|
|
20240618,111500,14551850,49800,49800,49800,49800,0
|
|
20240618,111400,14551850,49800,49800,49800,49800,0
|
|
20240618,111300,14551850,49800,49800,49800,49800,0
|
|
20240618,111200,14551850,49800,49800,49800,49800,0
|
|
20240618,111100,14551850,49800,49800,49800,49800,0
|
|
20240618,111000,14551850,49800,49800,49800,49800,0
|
|
20240618,110900,14551850,49800,49800,49800,49800,1
|
|
20240618,110800,14502050,49800,49800,49800,49800,0
|
|
20240618,110700,14502050,49800,49800,49800,49800,0
|
|
20240618,110600,14502050,49800,49800,49800,49800,0
|
|
20240618,110500,14502050,49800,49800,49800,49800,0
|
|
20240618,110400,14502050,49800,49800,49800,49800,0
|
|
20240618,110300,14502050,49800,49800,49800,49800,0
|
|
20240618,110200,14502050,49800,49800,49800,49800,1
|
|
20240618,110100,14452250,49800,49800,49800,49800,0
|
|
20240618,110000,14452250,49800,49800,49800,49800,1
|
|
20240618,105900,14402450,49750,49750,49750,49750,0
|
|
20240618,105800,14402450,49750,49750,49750,49750,10
|
|
20240618,105700,13904950,49750,49750,49750,49750,5
|
|
20240618,105600,13656200,49800,49800,49800,49800,0
|
|
20240618,105500,13656200,49800,49800,49800,49800,0
|
|
20240618,105400,13656200,49800,49800,49800,49800,0
|
|
20240618,105300,13656200,49800,49800,49800,49800,0
|
|
20240618,105200,13656200,49800,49800,49800,49800,0
|
|
20240618,105100,13656200,49800,49800,49800,49800,0
|
|
20240618,105000,13656200,49800,49800,49800,49800,5
|
|
20240618,104900,13407200,49800,49800,49800,49800,0
|
|
20240618,104800,13407200,49800,49800,49800,49800,0
|
|
20240618,104700,13407200,49800,49800,49800,49800,0
|
|
20240618,104600,13407200,49800,49800,49800,49800,0
|
|
20240618,104500,13407200,49800,49800,49800,49800,2
|
|
20240618,104400,13307600,49800,49800,49800,49800,0
|
|
20240618,104300,13307600,49800,49800,49800,49800,0
|
|
20240618,104200,13307600,49800,49800,49800,49800,0
|
|
20240618,104100,13307600,49800,49800,49800,49800,0
|
|
20240618,104000,13307600,49800,49800,49800,49800,0
|
|
20240618,103900,13307600,49800,49800,49800,49800,0
|
|
20240618,103800,13307600,49800,49800,49800,49800,0
|
|
20240618,103700,13307600,49800,49800,49800,49800,0
|
|
20240618,103600,13307600,49800,49800,49800,49800,0
|
|
20240618,103500,13307600,49800,49800,49800,49800,0
|
|
20240618,103400,13307600,49800,49800,49800,49800,5
|
|
20240618,103300,13058600,49800,49800,49800,49800,0
|
|
20240618,103200,13058600,49800,49800,49800,49800,0
|
|
20240618,103100,13058600,49800,49800,49800,49800,2
|
|
20240618,103000,12959000,49850,49850,49850,49850,5
|
|
20240618,102900,12709750,49800,49750,49800,49750,66
|
|
20240618,102800,9426200,49800,49800,49800,49800,3
|
|
20240618,102700,9276800,49800,49800,49800,49800,0
|
|
20240618,102600,9276800,49800,49800,49800,49800,0
|
|
20240618,102500,9276800,49800,49800,49800,49800,0
|
|
20240618,102400,9276800,49800,49850,49850,49800,3
|
|
20240618,102300,9127300,49900,49900,49900,49900,100
|
|
20240618,102200,4137300,49950,49950,49950,49950,0
|
|
20240618,102100,4137300,49950,49950,49950,49950,0
|
|
20240618,102000,4137300,49950,49950,49950,49950,0
|
|
20240618,101900,4137300,49950,49950,49950,49950,0
|
|
20240618,101800,4137300,49950,49950,49950,49950,0
|
|
20240618,101700,4137300,49950,49950,49950,49950,0
|
|
20240618,101600,4137300,49950,49950,49950,49950,0
|
|
20240618,101500,4137300,49950,49950,49950,49950,5
|
|
20240618,101400,3887550,49950,49950,49950,49950,0
|
|
20240618,101300,3887550,49950,49950,49950,49950,5
|
|
20240618,101200,3637800,49900,49900,49900,49900,0
|
|
20240618,101100,3637800,49900,49900,49900,49900,0
|
|
20240618,101000,3637800,49900,49900,49900,49900,0
|
|
20240618,100900,3637800,49900,49900,49900,49900,1
|
|
20240618,100800,3587900,49950,49950,49950,49950,0
|
|
20240618,100700,3587900,49950,49950,49950,49950,0
|
|
20240618,100600,3587900,49950,49950,49950,49950,0
|
|
20240618,100500,3587900,49950,49950,49950,49950,0
|
|
20240618,100400,3587900,49950,49950,49950,49950,0
|
|
20240618,100300,3587900,49950,49950,49950,49950,0
|
|
20240618,100200,3587900,49950,49950,49950,49950,0
|
|
20240618,100100,3587900,49950,49950,49950,49950,0
|
|
20240618,100000,3587900,49950,49950,49950,49950,1
|
|
20240618,095900,3537950,49900,49900,49900,49900,0
|
|
20240618,095800,3537950,49900,49900,49900,49900,0
|
|
20240618,095700,3537950,49900,49900,49900,49900,0
|
|
20240618,095600,3537950,49900,49900,49900,49900,0
|
|
20240618,095500,3537950,49900,49900,49900,49900,0
|
|
20240618,095400,3537950,49900,49900,49900,49900,0
|
|
20240618,095300,3537950,49900,49900,49900,49900,0
|
|
20240618,095200,3537950,49900,49900,49900,49900,0
|
|
20240618,095100,3537950,49900,49900,49900,49900,0
|
|
20240618,095000,3537950,49900,49900,49900,49900,1
|
|
20240618,094900,3488050,49750,49750,49750,49750,0
|
|
20240618,094800,3488050,49750,49750,49750,49750,0
|
|
20240618,094700,3488050,49750,49750,49750,49750,0
|
|
20240618,094600,3488050,49750,49750,49750,49750,0
|
|
20240618,094500,3488050,49750,49750,49750,49750,0
|
|
20240618,094400,3488050,49750,49750,49750,49750,0
|
|
20240618,094300,3488050,49750,49750,49750,49750,0
|
|
20240618,094200,3488050,49750,49750,49750,49750,0
|
|
20240618,094100,3488050,49750,49750,49750,49750,0
|
|
20240618,094000,3488050,49750,49750,49750,49750,0
|
|
20240618,093900,3488050,49750,49750,49750,49750,0
|
|
20240618,093800,3488050,49750,49800,49800,49750,47
|
|
20240618,093700,1147550,49850,49850,49850,49850,11
|
|
20240618,093600,599200,49900,49900,49900,49900,6
|
|
20240618,093500,299800,49950,49950,49950,49950,0
|
|
20240618,093400,299800,49950,49950,49950,49950,0
|
|
20240618,093300,299800,49950,49950,49950,49950,0
|
|
20240618,093200,299800,49950,49950,49950,49950,0
|
|
20240618,093100,299800,49950,49950,49950,49950,0
|
|
20240618,093000,299800,49950,49950,49950,49950,0
|
|
20240618,092900,299800,49950,49950,49950,49950,0
|
|
20240618,092800,299800,49950,49950,49950,49950,0
|
|
20240618,092700,299800,49950,49950,49950,49950,0
|
|
20240618,092600,299800,49950,49950,49950,49950,2
|
|
20240618,092500,199900,50000,50000,50000,50000,1
|
|
20240618,092400,149900,49950,49950,49950,49950,0
|
|
20240618,092300,149900,49950,49950,49950,49950,0
|
|
20240618,092200,149900,49950,49950,49950,49950,0
|
|
20240618,092100,149900,49950,49950,49950,49950,0
|
|
20240618,092000,149900,49950,49950,49950,49950,0
|
|
20240618,091900,149900,49950,49950,49950,49950,0
|
|
20240618,091800,149900,49950,49950,49950,49950,0
|
|
20240618,091700,149900,49950,49950,49950,49950,0
|
|
20240618,091600,149900,49950,49950,49950,49950,0
|
|
20240618,091500,149900,49950,49950,49950,49950,0
|
|
20240618,091400,149900,49950,49950,49950,49950,0
|
|
20240618,091300,149900,49950,49950,49950,49950,0
|
|
20240618,091200,149900,49950,49950,49950,49950,0
|
|
20240618,091100,149900,49950,49950,49950,49950,0
|
|
20240618,091000,149900,49950,49950,49950,49950,1
|
|
20240618,090900,99950,49950,49950,49950,49950,0
|
|
20240618,090800,99950,49950,49950,49950,49950,0
|
|
20240618,090700,99950,49950,49950,49950,49950,0
|
|
20240618,090600,99950,49950,49950,49950,49950,1
|
|
20240618,090500,50000,50000,50000,50000,50000,1
|
|
20240618,090400,0,50100,50100,50100,50100,0
|
|
20240618,090300,0,50100,50100,50100,50100,0
|
|
20240618,090200,0,50100,50100,50100,50100,0
|
|
20240618,090100,0,50100,50100,50100,50100,0
|
|
20240618,090000,0,50100,50100,50100,50100,0
|