695 lines
31 KiB
CSV
695 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,203200,9918655,3500,3500,3500,3500,11
|
|
20240412,203100,9918655,3500,3500,3500,3500,0
|
|
20240412,203000,9918655,3500,3500,3500,3500,0
|
|
20240412,202900,9918655,3500,3500,3500,3500,0
|
|
20240412,202800,9918655,3500,3500,3500,3500,0
|
|
20240412,202700,9918655,3500,3500,3500,3500,0
|
|
20240412,202600,9918655,3500,3500,3500,3500,0
|
|
20240412,202500,9918655,3500,3500,3500,3500,0
|
|
20240412,202400,9918655,3500,3500,3500,3500,0
|
|
20240412,202300,9918655,3500,3500,3500,3500,0
|
|
20240412,202200,9918655,3500,3500,3500,3500,0
|
|
20240412,202100,9918655,3500,3500,3500,3500,0
|
|
20240412,202000,9918655,3500,3500,3500,3500,0
|
|
20240412,201900,9918655,3500,3500,3500,3500,0
|
|
20240412,201800,9918655,3500,3500,3500,3500,0
|
|
20240412,201700,9918655,3500,3500,3500,3500,0
|
|
20240412,201600,9918655,3500,3500,3500,3500,0
|
|
20240412,201500,9918655,3500,3500,3500,3500,0
|
|
20240412,201400,9918655,3500,3500,3500,3500,0
|
|
20240412,201300,9918655,3500,3500,3500,3500,0
|
|
20240412,201200,9918655,3500,3500,3500,3500,0
|
|
20240412,201100,9918655,3500,3500,3500,3500,0
|
|
20240412,201000,9918655,3500,3500,3500,3500,0
|
|
20240412,200900,9918655,3500,3500,3500,3500,0
|
|
20240412,200800,9918655,3500,3500,3500,3500,0
|
|
20240412,200700,9918655,3500,3500,3500,3500,0
|
|
20240412,200600,9918655,3500,3500,3500,3500,0
|
|
20240412,200500,9918655,3500,3500,3500,3500,0
|
|
20240412,200400,9918655,3500,3500,3500,3500,0
|
|
20240412,200300,9918655,3500,3500,3500,3500,0
|
|
20240412,200200,9918655,3500,3500,3500,3500,11
|
|
20240412,200100,9918655,3500,3500,3500,3500,0
|
|
20240412,200000,9918655,3500,3500,3500,3500,0
|
|
20240412,195900,9918655,3500,3500,3500,3500,0
|
|
20240412,195800,9918655,3500,3500,3500,3500,0
|
|
20240412,195700,9918655,3500,3500,3500,3500,0
|
|
20240412,195600,9918655,3500,3500,3500,3500,0
|
|
20240412,195500,9918655,3500,3500,3500,3500,0
|
|
20240412,195400,9918655,3500,3500,3500,3500,0
|
|
20240412,195300,9918655,3500,3500,3500,3500,0
|
|
20240412,195200,9918655,3500,3500,3500,3500,0
|
|
20240412,195100,9918655,3500,3500,3500,3500,0
|
|
20240412,195000,9918655,3500,3500,3500,3500,0
|
|
20240412,194900,9918655,3500,3500,3500,3500,0
|
|
20240412,194800,9918655,3500,3500,3500,3500,0
|
|
20240412,194700,9918655,3500,3500,3500,3500,0
|
|
20240412,194600,9918655,3500,3500,3500,3500,0
|
|
20240412,194500,9918655,3500,3500,3500,3500,0
|
|
20240412,194400,9918655,3500,3500,3500,3500,0
|
|
20240412,194300,9918655,3500,3500,3500,3500,0
|
|
20240412,194200,9918655,3500,3500,3500,3500,0
|
|
20240412,194100,9918655,3500,3500,3500,3500,0
|
|
20240412,194000,9918655,3500,3500,3500,3500,0
|
|
20240412,193900,9918655,3500,3500,3500,3500,0
|
|
20240412,193800,9918655,3500,3500,3500,3500,0
|
|
20240412,193700,9918655,3500,3500,3500,3500,0
|
|
20240412,193600,9918655,3500,3500,3500,3500,0
|
|
20240412,193500,9918655,3500,3500,3500,3500,0
|
|
20240412,193400,9918655,3500,3500,3500,3500,0
|
|
20240412,193300,9918655,3500,3500,3500,3500,0
|
|
20240412,193200,9918655,3500,3500,3500,3500,11
|
|
20240412,193100,9918655,3500,3500,3500,3500,0
|
|
20240412,193000,9918655,3500,3500,3500,3500,0
|
|
20240412,192900,9918655,3500,3500,3500,3500,0
|
|
20240412,192800,9918655,3500,3500,3500,3500,0
|
|
20240412,192700,9918655,3500,3500,3500,3500,0
|
|
20240412,192600,9918655,3500,3500,3500,3500,0
|
|
20240412,192500,9918655,3500,3500,3500,3500,0
|
|
20240412,192400,9918655,3500,3500,3500,3500,0
|
|
20240412,192300,9918655,3500,3500,3500,3500,0
|
|
20240412,192200,9918655,3500,3500,3500,3500,0
|
|
20240412,192100,9918655,3500,3500,3500,3500,0
|
|
20240412,192000,9918655,3500,3500,3500,3500,0
|
|
20240412,191900,9918655,3500,3500,3500,3500,0
|
|
20240412,191800,9918655,3500,3500,3500,3500,0
|
|
20240412,191700,9918655,3500,3500,3500,3500,0
|
|
20240412,191600,9918655,3500,3500,3500,3500,0
|
|
20240412,191500,9918655,3500,3500,3500,3500,0
|
|
20240412,191400,9918655,3500,3500,3500,3500,0
|
|
20240412,191300,9918655,3500,3500,3500,3500,0
|
|
20240412,191200,9918655,3500,3500,3500,3500,0
|
|
20240412,191100,9918655,3500,3500,3500,3500,0
|
|
20240412,191000,9918655,3500,3500,3500,3500,0
|
|
20240412,190900,9918655,3500,3500,3500,3500,0
|
|
20240412,190800,9918655,3500,3500,3500,3500,0
|
|
20240412,190700,9918655,3500,3500,3500,3500,0
|
|
20240412,190600,9918655,3500,3500,3500,3500,0
|
|
20240412,190500,9918655,3500,3500,3500,3500,0
|
|
20240412,190400,9918655,3500,3500,3500,3500,0
|
|
20240412,190300,9918655,3500,3500,3500,3500,0
|
|
20240412,190200,9918655,3500,3500,3500,3500,11
|
|
20240412,190100,9918655,3500,3500,3500,3500,0
|
|
20240412,190000,9918655,3500,3500,3500,3500,0
|
|
20240412,185900,9918655,3500,3500,3500,3500,0
|
|
20240412,185800,9918655,3500,3500,3500,3500,0
|
|
20240412,185700,9918655,3500,3500,3500,3500,0
|
|
20240412,185600,9918655,3500,3500,3500,3500,0
|
|
20240412,185500,9918655,3500,3500,3500,3500,0
|
|
20240412,185400,9918655,3500,3500,3500,3500,0
|
|
20240412,185300,9918655,3500,3500,3500,3500,0
|
|
20240412,185200,9918655,3500,3500,3500,3500,0
|
|
20240412,185100,9918655,3500,3500,3500,3500,0
|
|
20240412,185000,9918655,3500,3500,3500,3500,0
|
|
20240412,184900,9918655,3500,3500,3500,3500,0
|
|
20240412,184800,9918655,3500,3500,3500,3500,0
|
|
20240412,184700,9918655,3500,3500,3500,3500,0
|
|
20240412,184600,9918655,3500,3500,3500,3500,0
|
|
20240412,184500,9918655,3500,3500,3500,3500,0
|
|
20240412,184400,9918655,3500,3500,3500,3500,0
|
|
20240412,184300,9918655,3500,3500,3500,3500,0
|
|
20240412,184200,9918655,3500,3500,3500,3500,0
|
|
20240412,184100,9918655,3500,3500,3500,3500,0
|
|
20240412,184000,9918655,3500,3500,3500,3500,0
|
|
20240412,183900,9918655,3500,3500,3500,3500,0
|
|
20240412,183800,9918655,3500,3500,3500,3500,0
|
|
20240412,183700,9918655,3500,3500,3500,3500,0
|
|
20240412,183600,9918655,3500,3500,3500,3500,0
|
|
20240412,183500,9918655,3500,3500,3500,3500,0
|
|
20240412,183400,9918655,3500,3500,3500,3500,0
|
|
20240412,183300,9918655,3500,3500,3500,3500,0
|
|
20240412,183200,9918655,3500,3500,3500,3500,11
|
|
20240412,183100,9918655,3500,3500,3500,3500,0
|
|
20240412,183000,9918655,3500,3500,3500,3500,0
|
|
20240412,182900,9918655,3500,3500,3500,3500,0
|
|
20240412,182800,9918655,3500,3500,3500,3500,0
|
|
20240412,182700,9918655,3500,3500,3500,3500,0
|
|
20240412,182600,9918655,3500,3500,3500,3500,0
|
|
20240412,182500,9918655,3500,3500,3500,3500,0
|
|
20240412,182400,9918655,3500,3500,3500,3500,0
|
|
20240412,182300,9918655,3500,3500,3500,3500,0
|
|
20240412,182200,9918655,3500,3500,3500,3500,0
|
|
20240412,182100,9918655,3500,3500,3500,3500,0
|
|
20240412,182000,9918655,3500,3500,3500,3500,0
|
|
20240412,181900,9918655,3500,3500,3500,3500,0
|
|
20240412,181800,9918655,3500,3500,3500,3500,0
|
|
20240412,181700,9918655,3500,3500,3500,3500,0
|
|
20240412,181600,9918655,3500,3500,3500,3500,0
|
|
20240412,181500,9918655,3500,3500,3500,3500,0
|
|
20240412,181400,9918655,3500,3500,3500,3500,0
|
|
20240412,181300,9918655,3500,3500,3500,3500,0
|
|
20240412,181200,9918655,3500,3500,3500,3500,0
|
|
20240412,181100,9918655,3500,3500,3500,3500,0
|
|
20240412,181000,9918655,3500,3500,3500,3500,0
|
|
20240412,180900,9918655,3500,3500,3500,3500,0
|
|
20240412,180800,9918655,3500,3500,3500,3500,0
|
|
20240412,180700,9918655,3500,3500,3500,3500,0
|
|
20240412,180600,9918655,3500,3500,3500,3500,0
|
|
20240412,180500,9918655,3500,3500,3500,3500,0
|
|
20240412,180400,9918655,3500,3500,3500,3500,0
|
|
20240412,180300,9918655,3500,3500,3500,3500,0
|
|
20240412,180200,9918655,3500,3500,3500,3500,11
|
|
20240412,180100,9918655,3500,3500,3500,3500,0
|
|
20240412,180000,9918655,3500,3500,3500,3500,0
|
|
20240412,175900,9918655,3500,3500,3500,3500,0
|
|
20240412,175800,9918655,3500,3500,3500,3500,0
|
|
20240412,175700,9918655,3500,3500,3500,3500,0
|
|
20240412,175600,9918655,3500,3500,3500,3500,0
|
|
20240412,175500,9918655,3500,3500,3500,3500,0
|
|
20240412,175400,9918655,3500,3500,3500,3500,0
|
|
20240412,175300,9918655,3500,3500,3500,3500,0
|
|
20240412,175200,9918655,3500,3500,3500,3500,0
|
|
20240412,175100,9918655,3500,3500,3500,3500,0
|
|
20240412,175000,9918655,3500,3500,3500,3500,0
|
|
20240412,174900,9918655,3500,3500,3500,3500,0
|
|
20240412,174800,9918655,3500,3500,3500,3500,0
|
|
20240412,174700,9918655,3500,3500,3500,3500,0
|
|
20240412,174600,9918655,3500,3500,3500,3500,0
|
|
20240412,174500,9918655,3500,3500,3500,3500,0
|
|
20240412,174400,9918655,3500,3500,3500,3500,0
|
|
20240412,174300,9918655,3500,3500,3500,3500,0
|
|
20240412,174200,9918655,3500,3500,3500,3500,0
|
|
20240412,174100,9918655,3500,3500,3500,3500,0
|
|
20240412,174000,9918655,3500,3500,3500,3500,0
|
|
20240412,173900,9918655,3500,3500,3500,3500,0
|
|
20240412,173800,9918655,3500,3500,3500,3500,0
|
|
20240412,173700,9918655,3500,3500,3500,3500,0
|
|
20240412,173600,9918655,3500,3500,3500,3500,0
|
|
20240412,173500,9918655,3500,3500,3500,3500,0
|
|
20240412,173400,9918655,3500,3500,3500,3500,0
|
|
20240412,173300,9918655,3500,3500,3500,3500,0
|
|
20240412,173200,9918655,3500,3500,3500,3500,11
|
|
20240412,173100,9918655,3500,3500,3500,3500,0
|
|
20240412,173000,9918655,3500,3500,3500,3500,0
|
|
20240412,172900,9918655,3500,3500,3500,3500,0
|
|
20240412,172800,9918655,3500,3500,3500,3500,0
|
|
20240412,172700,9918655,3500,3500,3500,3500,0
|
|
20240412,172600,9918655,3500,3500,3500,3500,0
|
|
20240412,172500,9918655,3500,3500,3500,3500,0
|
|
20240412,172400,9918655,3500,3500,3500,3500,0
|
|
20240412,172300,9918655,3500,3500,3500,3500,0
|
|
20240412,172200,9918655,3500,3500,3500,3500,0
|
|
20240412,172100,9918655,3500,3500,3500,3500,0
|
|
20240412,172000,9918655,3500,3500,3500,3500,0
|
|
20240412,171900,9918655,3500,3500,3500,3500,0
|
|
20240412,171800,9918655,3500,3500,3500,3500,0
|
|
20240412,171700,9918655,3500,3500,3500,3500,0
|
|
20240412,171600,9918655,3500,3500,3500,3500,0
|
|
20240412,171500,9918655,3500,3500,3500,3500,0
|
|
20240412,171400,9918655,3500,3500,3500,3500,0
|
|
20240412,171300,9918655,3500,3500,3500,3500,0
|
|
20240412,171200,9918655,3500,3500,3500,3500,0
|
|
20240412,171100,9918655,3500,3500,3500,3500,0
|
|
20240412,171000,9918655,3500,3500,3500,3500,0
|
|
20240412,170900,9918655,3500,3500,3500,3500,0
|
|
20240412,170800,9918655,3500,3500,3500,3500,0
|
|
20240412,170700,9918655,3500,3500,3500,3500,0
|
|
20240412,170600,9918655,3500,3500,3500,3500,0
|
|
20240412,170500,9918655,3500,3500,3500,3500,0
|
|
20240412,170400,9918655,3500,3500,3500,3500,0
|
|
20240412,170300,9918655,3500,3500,3500,3500,0
|
|
20240412,170200,9918655,3500,3500,3500,3500,11
|
|
20240412,170100,9918655,3500,3500,3500,3500,0
|
|
20240412,170000,9918655,3500,3500,3500,3500,0
|
|
20240412,165900,9918655,3500,3500,3500,3500,0
|
|
20240412,165800,9918655,3500,3500,3500,3500,0
|
|
20240412,165700,9918655,3500,3500,3500,3500,0
|
|
20240412,165600,9918655,3500,3500,3500,3500,0
|
|
20240412,165500,9918655,3500,3500,3500,3500,0
|
|
20240412,165400,9918655,3500,3500,3500,3500,0
|
|
20240412,165300,9918655,3500,3500,3500,3500,0
|
|
20240412,165200,9918655,3500,3500,3500,3500,0
|
|
20240412,165100,9918655,3500,3500,3500,3500,0
|
|
20240412,165000,9918655,3500,3500,3500,3500,0
|
|
20240412,164900,9918655,3500,3500,3500,3500,0
|
|
20240412,164800,9918655,3500,3500,3500,3500,0
|
|
20240412,164700,9918655,3500,3500,3500,3500,0
|
|
20240412,164600,9918655,3500,3500,3500,3500,0
|
|
20240412,164500,9918655,3500,3500,3500,3500,0
|
|
20240412,164400,9918655,3500,3500,3500,3500,0
|
|
20240412,164300,9918655,3500,3500,3500,3500,0
|
|
20240412,164200,9918655,3500,3500,3500,3500,0
|
|
20240412,164100,9918655,3500,3500,3500,3500,0
|
|
20240412,164000,9918655,3500,3500,3500,3500,0
|
|
20240412,163900,9918655,3500,3500,3500,3500,0
|
|
20240412,163800,9918655,3500,3500,3500,3500,0
|
|
20240412,163700,9918655,3500,3500,3500,3500,0
|
|
20240412,163600,9918655,3500,3500,3500,3500,0
|
|
20240412,163500,9918655,3500,3500,3500,3500,0
|
|
20240412,163400,9918655,3500,3500,3500,3500,0
|
|
20240412,163300,9918655,3500,3500,3500,3500,0
|
|
20240412,163200,9918655,3500,3500,3500,3500,11
|
|
20240412,163100,9918655,3500,3500,3500,3500,0
|
|
20240412,163000,9918655,3500,3500,3500,3500,0
|
|
20240412,162900,9918655,3500,3500,3500,3500,0
|
|
20240412,162800,9918655,3500,3500,3500,3500,0
|
|
20240412,162700,9918655,3500,3500,3500,3500,0
|
|
20240412,162600,9918655,3500,3500,3500,3500,0
|
|
20240412,162500,9918655,3500,3500,3500,3500,0
|
|
20240412,162400,9918655,3500,3500,3500,3500,0
|
|
20240412,162300,9918655,3500,3500,3500,3500,0
|
|
20240412,162200,9918655,3500,3500,3500,3500,0
|
|
20240412,162100,9918655,3500,3500,3500,3500,0
|
|
20240412,162000,9918655,3500,3500,3500,3500,0
|
|
20240412,161900,9918655,3500,3500,3500,3500,0
|
|
20240412,161800,9918655,3500,3500,3500,3500,0
|
|
20240412,161700,9918655,3500,3500,3500,3500,0
|
|
20240412,161600,9918655,3500,3500,3500,3500,0
|
|
20240412,161500,9918655,3500,3500,3500,3500,0
|
|
20240412,161400,9918655,3500,3500,3500,3500,0
|
|
20240412,161300,9918655,3500,3500,3500,3500,0
|
|
20240412,161200,9918655,3500,3500,3500,3500,0
|
|
20240412,161100,9918655,3500,3500,3500,3500,0
|
|
20240412,161000,9918655,3500,3500,3500,3500,0
|
|
20240412,160900,9918655,3500,3500,3500,3500,0
|
|
20240412,160800,9918655,3500,3500,3500,3500,0
|
|
20240412,160700,9918655,3500,3500,3500,3500,0
|
|
20240412,160600,9918655,3500,3500,3500,3500,0
|
|
20240412,160500,9918655,3500,3500,3500,3500,0
|
|
20240412,160400,9918655,3500,3500,3500,3500,0
|
|
20240412,160300,9918655,3500,3500,3500,3500,0
|
|
20240412,160200,9918655,3500,3500,3500,3500,11
|
|
20240412,160100,9918655,3500,3500,3500,3500,0
|
|
20240412,160000,9918655,3500,3500,3500,3500,0
|
|
20240412,155900,9918655,3500,3500,3500,3500,0
|
|
20240412,155800,9918655,3500,3500,3500,3500,0
|
|
20240412,155700,9918655,3500,3500,3500,3500,0
|
|
20240412,155600,9918655,3500,3500,3500,3500,0
|
|
20240412,155500,9918655,3500,3500,3500,3500,0
|
|
20240412,155400,9918655,3500,3500,3500,3500,0
|
|
20240412,155300,9918655,3500,3500,3500,3500,0
|
|
20240412,155200,9918655,3500,3500,3500,3500,0
|
|
20240412,155100,9918655,3500,3500,3500,3500,0
|
|
20240412,155000,9918655,3500,3500,3500,3500,0
|
|
20240412,154900,9918655,3500,3500,3500,3500,0
|
|
20240412,154800,9918655,3500,3500,3500,3500,0
|
|
20240412,154700,9918655,3500,3500,3500,3500,0
|
|
20240412,154600,9918655,3500,3500,3500,3500,0
|
|
20240412,154500,9918655,3500,3500,3500,3500,0
|
|
20240412,154400,9918655,3500,3500,3500,3500,0
|
|
20240412,154300,9918655,3500,3500,3500,3500,0
|
|
20240412,154200,9918655,3500,3500,3500,3500,0
|
|
20240412,154100,9918655,3500,3500,3500,3500,0
|
|
20240412,154000,9918655,3500,3500,3500,3500,0
|
|
20240412,153900,9918655,3500,3500,3500,3500,0
|
|
20240412,153800,9918655,3500,3500,3500,3500,0
|
|
20240412,153700,9918655,3500,3500,3500,3500,0
|
|
20240412,153600,9918655,3500,3500,3500,3500,0
|
|
20240412,153500,9918655,3500,3500,3500,3500,0
|
|
20240412,153400,9918655,3500,3500,3500,3500,0
|
|
20240412,153300,9918655,3500,3500,3500,3500,0
|
|
20240412,153200,9918655,3500,3500,3500,3500,11
|
|
20240412,153100,9918655,3500,3500,3500,3500,0
|
|
20240412,153000,9918655,3500,3500,3500,3500,0
|
|
20240412,152900,9918655,3500,3500,3500,3500,0
|
|
20240412,152800,9918655,3500,3500,3500,3500,0
|
|
20240412,152700,9918655,3500,3500,3500,3500,0
|
|
20240412,152600,9918655,3500,3500,3500,3500,0
|
|
20240412,152500,9918655,3500,3500,3500,3500,0
|
|
20240412,152400,9918655,3500,3500,3500,3500,0
|
|
20240412,152300,9918655,3500,3500,3500,3500,0
|
|
20240412,152200,9918655,3500,3500,3500,3500,0
|
|
20240412,152100,9918655,3500,3500,3500,3500,0
|
|
20240412,152000,9918655,3500,3500,3500,3500,0
|
|
20240412,151900,9918655,3500,3500,3500,3500,0
|
|
20240412,151800,9918655,3500,3500,3500,3500,0
|
|
20240412,151700,9918655,3500,3500,3500,3500,0
|
|
20240412,151600,9918655,3500,3500,3500,3500,0
|
|
20240412,151500,9918655,3500,3500,3500,3500,0
|
|
20240412,151400,9918655,3500,3500,3500,3500,0
|
|
20240412,151300,9918655,3500,3500,3500,3500,0
|
|
20240412,151200,9918655,3500,3500,3500,3500,0
|
|
20240412,151100,9918655,3500,3500,3500,3500,0
|
|
20240412,151000,9918655,3500,3500,3500,3500,0
|
|
20240412,150900,9918655,3500,3500,3500,3500,0
|
|
20240412,150800,9918655,3500,3500,3500,3500,0
|
|
20240412,150700,9918655,3500,3500,3500,3500,0
|
|
20240412,150600,9918655,3500,3500,3500,3500,0
|
|
20240412,150500,9918655,3500,3500,3500,3500,0
|
|
20240412,150400,9918655,3500,3500,3500,3500,0
|
|
20240412,150300,9918655,3500,3500,3500,3500,0
|
|
20240412,150200,9918655,3500,3500,3500,3500,0
|
|
20240412,150100,9918655,3500,3500,3500,3500,0
|
|
20240412,150000,9918655,3500,3500,3500,3500,0
|
|
20240412,145900,9918655,3500,3500,3500,3500,0
|
|
20240412,145800,9918655,3500,3500,3500,3500,11
|
|
20240412,145700,9880155,3500,3500,3500,3500,60
|
|
20240412,145600,9670155,3500,3500,3500,3500,0
|
|
20240412,145500,9670155,3500,3500,3500,3500,0
|
|
20240412,145400,9670155,3500,3500,3500,3500,0
|
|
20240412,145300,9670155,3500,3500,3500,3500,0
|
|
20240412,145200,9670155,3500,3500,3500,3500,0
|
|
20240412,145100,9670155,3500,3500,3500,3500,0
|
|
20240412,145000,9670155,3500,3500,3500,3500,0
|
|
20240412,144900,9670155,3500,3500,3500,3500,0
|
|
20240412,144800,9670155,3500,3500,3500,3500,0
|
|
20240412,144700,9670155,3500,3500,3500,3500,0
|
|
20240412,144600,9670155,3500,3500,3500,3500,0
|
|
20240412,144500,9670155,3500,3500,3500,3500,0
|
|
20240412,144400,9670155,3500,3500,3500,3500,0
|
|
20240412,144300,9670155,3500,3500,3500,3500,0
|
|
20240412,144200,9670155,3500,3500,3500,3500,0
|
|
20240412,144100,9670155,3500,3500,3500,3500,0
|
|
20240412,144000,9670155,3500,3500,3500,3500,0
|
|
20240412,143900,9670155,3500,3500,3500,3500,0
|
|
20240412,143800,9670155,3500,3500,3500,3500,0
|
|
20240412,143700,9670155,3500,3500,3500,3500,0
|
|
20240412,143600,9670155,3500,3500,3500,3500,0
|
|
20240412,143500,9670155,3500,3500,3500,3500,0
|
|
20240412,143400,9670155,3500,3500,3500,3500,0
|
|
20240412,143300,9670155,3500,3500,3500,3500,0
|
|
20240412,143200,9670155,3500,3500,3500,3500,0
|
|
20240412,143100,9670155,3500,3500,3500,3500,0
|
|
20240412,143000,9670155,3500,3500,3500,3500,0
|
|
20240412,142900,9670155,3500,3500,3500,3500,0
|
|
20240412,142800,9670155,3500,3500,3500,3500,0
|
|
20240412,142700,9670155,3500,3500,3500,3500,0
|
|
20240412,142600,9670155,3500,3500,3500,3500,0
|
|
20240412,142500,9670155,3500,3500,3500,3500,0
|
|
20240412,142400,9670155,3500,3500,3500,3500,0
|
|
20240412,142300,9670155,3500,3500,3500,3500,0
|
|
20240412,142200,9670155,3500,3500,3500,3500,0
|
|
20240412,142100,9670155,3500,3500,3500,3500,0
|
|
20240412,142000,9670155,3500,3500,3500,3500,0
|
|
20240412,141900,9670155,3500,3500,3500,3500,0
|
|
20240412,141800,9670155,3500,3500,3500,3500,0
|
|
20240412,141700,9670155,3500,3500,3500,3500,0
|
|
20240412,141600,9670155,3500,3500,3500,3500,0
|
|
20240412,141500,9670155,3500,3500,3500,3500,0
|
|
20240412,141400,9670155,3500,3500,3500,3500,0
|
|
20240412,141300,9670155,3500,3500,3500,3500,0
|
|
20240412,141200,9670155,3500,3500,3500,3500,0
|
|
20240412,141100,9670155,3500,3500,3500,3500,0
|
|
20240412,141000,9670155,3500,3500,3500,3500,0
|
|
20240412,140900,9670155,3500,3500,3500,3500,0
|
|
20240412,140800,9670155,3500,3500,3500,3500,0
|
|
20240412,140700,9670155,3500,3500,3500,3500,0
|
|
20240412,140600,9670155,3500,3500,3500,3500,0
|
|
20240412,140500,9670155,3500,3500,3500,3500,0
|
|
20240412,140400,9670155,3500,3500,3500,3500,0
|
|
20240412,140300,9670155,3500,3500,3500,3500,0
|
|
20240412,140200,9670155,3500,3500,3500,3500,0
|
|
20240412,140100,9670155,3500,3500,3500,3500,0
|
|
20240412,140000,9670155,3500,3500,3500,3500,0
|
|
20240412,135900,9670155,3500,3500,3500,3500,0
|
|
20240412,135800,9670155,3500,3500,3500,3500,0
|
|
20240412,135700,9670155,3500,3500,3500,3500,0
|
|
20240412,135600,9670155,3500,3500,3500,3500,0
|
|
20240412,135500,9670155,3500,3500,3500,3500,0
|
|
20240412,135400,9670155,3500,3500,3500,3500,0
|
|
20240412,135300,9670155,3500,3500,3500,3500,0
|
|
20240412,135200,9670155,3500,3500,3500,3500,0
|
|
20240412,135100,9670155,3500,3500,3500,3500,0
|
|
20240412,135000,9670155,3500,3500,3500,3500,0
|
|
20240412,134900,9670155,3500,3500,3500,3500,0
|
|
20240412,134800,9670155,3500,3500,3500,3500,0
|
|
20240412,134700,9670155,3500,3500,3500,3500,0
|
|
20240412,134600,9670155,3500,3500,3500,3500,0
|
|
20240412,134500,9670155,3500,3500,3500,3500,0
|
|
20240412,134400,9670155,3500,3500,3500,3500,0
|
|
20240412,134300,9670155,3500,3500,3500,3500,0
|
|
20240412,134200,9670155,3500,3500,3500,3500,0
|
|
20240412,134100,9670155,3500,3500,3500,3500,0
|
|
20240412,134000,9670155,3500,3500,3500,3500,0
|
|
20240412,133900,9670155,3500,3500,3500,3500,0
|
|
20240412,133800,9670155,3500,3500,3500,3500,0
|
|
20240412,133700,9670155,3500,3500,3500,3500,0
|
|
20240412,133600,9670155,3500,3500,3500,3500,0
|
|
20240412,133500,9670155,3500,3500,3500,3500,0
|
|
20240412,133400,9670155,3500,3500,3500,3500,0
|
|
20240412,133300,9670155,3500,3500,3500,3500,0
|
|
20240412,133200,9670155,3500,3500,3500,3500,0
|
|
20240412,133100,9670155,3500,3500,3500,3500,0
|
|
20240412,133000,9670155,3500,3500,3500,3500,0
|
|
20240412,132900,9670155,3500,3500,3500,3500,0
|
|
20240412,132800,9670155,3500,3500,3500,3500,0
|
|
20240412,132700,9670155,3500,3500,3500,3500,0
|
|
20240412,132600,9670155,3500,3500,3500,3500,0
|
|
20240412,132500,9670155,3500,3500,3500,3500,0
|
|
20240412,132400,9670155,3500,3500,3500,3500,0
|
|
20240412,132300,9670155,3500,3500,3500,3500,0
|
|
20240412,132200,9670155,3500,3500,3500,3500,0
|
|
20240412,132100,9670155,3500,3500,3500,3500,0
|
|
20240412,132000,9670155,3500,3500,3500,3500,0
|
|
20240412,131900,9670155,3500,3500,3500,3500,0
|
|
20240412,131800,9670155,3500,3500,3500,3500,0
|
|
20240412,131700,9670155,3500,3500,3500,3500,0
|
|
20240412,131600,9670155,3500,3500,3500,3500,0
|
|
20240412,131500,9670155,3500,3500,3500,3500,0
|
|
20240412,131400,9670155,3500,3500,3500,3500,0
|
|
20240412,131300,9670155,3500,3500,3500,3500,0
|
|
20240412,131200,9670155,3500,3500,3500,3500,0
|
|
20240412,131100,9670155,3500,3500,3500,3500,0
|
|
20240412,131000,9670155,3500,3500,3500,3500,0
|
|
20240412,130900,9670155,3500,3500,3500,3500,0
|
|
20240412,130800,9670155,3500,3500,3500,3500,0
|
|
20240412,130700,9670155,3500,3500,3500,3500,0
|
|
20240412,130600,9670155,3500,3500,3500,3500,0
|
|
20240412,130500,9670155,3500,3500,3500,3500,0
|
|
20240412,130400,9670155,3500,3500,3500,3500,0
|
|
20240412,130300,9670155,3500,3500,3500,3500,0
|
|
20240412,130200,9670155,3500,3500,3500,3500,0
|
|
20240412,130100,9670155,3500,3500,3500,3500,0
|
|
20240412,130000,9670155,3500,3500,3500,3500,0
|
|
20240412,125900,9670155,3500,3500,3500,3500,0
|
|
20240412,125800,9670155,3500,3500,3500,3500,0
|
|
20240412,125700,9670155,3500,3500,3500,3500,0
|
|
20240412,125600,9670155,3500,3500,3500,3500,0
|
|
20240412,125500,9670155,3500,3500,3500,3500,0
|
|
20240412,125400,9670155,3500,3500,3500,3500,0
|
|
20240412,125300,9670155,3500,3500,3500,3500,0
|
|
20240412,125200,9670155,3500,3500,3500,3500,0
|
|
20240412,125100,9670155,3500,3500,3500,3500,0
|
|
20240412,125000,9670155,3500,3500,3500,3500,0
|
|
20240412,124900,9670155,3500,3500,3500,3500,0
|
|
20240412,124800,9670155,3500,3500,3500,3500,0
|
|
20240412,124700,9670155,3500,3500,3500,3500,0
|
|
20240412,124600,9670155,3500,3500,3500,3500,0
|
|
20240412,124500,9670155,3500,3500,3500,3500,0
|
|
20240412,124400,9670155,3500,3500,3500,3500,0
|
|
20240412,124300,9670155,3500,3500,3500,3500,0
|
|
20240412,124200,9670155,3500,3500,3500,3500,0
|
|
20240412,124100,9670155,3500,3500,3500,3500,0
|
|
20240412,124000,9670155,3500,3500,3500,3500,0
|
|
20240412,123900,9670155,3500,3500,3500,3500,0
|
|
20240412,123800,9670155,3500,3500,3500,3500,0
|
|
20240412,123700,9670155,3500,3500,3500,3500,0
|
|
20240412,123600,9670155,3500,3500,3500,3500,0
|
|
20240412,123500,9670155,3500,3500,3500,3500,0
|
|
20240412,123400,9670155,3500,3500,3500,3500,0
|
|
20240412,123300,9670155,3500,3500,3500,3500,0
|
|
20240412,123200,9670155,3500,3500,3500,3500,0
|
|
20240412,123100,9670155,3500,3500,3500,3500,0
|
|
20240412,123000,9670155,3500,3500,3500,3500,0
|
|
20240412,122900,9670155,3500,3500,3500,3500,0
|
|
20240412,122800,9670155,3500,3500,3500,3500,0
|
|
20240412,122700,9670155,3500,3500,3500,3500,0
|
|
20240412,122600,9670155,3500,3500,3500,3500,0
|
|
20240412,122500,9670155,3500,3500,3500,3500,0
|
|
20240412,122400,9670155,3500,3500,3500,3500,0
|
|
20240412,122300,9670155,3500,3500,3500,3500,0
|
|
20240412,122200,9670155,3500,3500,3500,3500,0
|
|
20240412,122100,9670155,3500,3500,3500,3500,0
|
|
20240412,122000,9670155,3500,3500,3500,3500,0
|
|
20240412,121900,9670155,3500,3500,3500,3500,0
|
|
20240412,121800,9670155,3500,3500,3500,3500,0
|
|
20240412,121700,9670155,3500,3500,3500,3500,0
|
|
20240412,121600,9670155,3500,3500,3500,3500,0
|
|
20240412,121500,9670155,3500,3500,3500,3500,0
|
|
20240412,121400,9670155,3500,3500,3500,3500,0
|
|
20240412,121300,9670155,3500,3500,3500,3500,0
|
|
20240412,121200,9670155,3500,3500,3500,3500,0
|
|
20240412,121100,9670155,3500,3500,3500,3500,0
|
|
20240412,121000,9670155,3500,3500,3500,3500,0
|
|
20240412,120900,9670155,3500,3500,3500,3500,0
|
|
20240412,120800,9670155,3500,3500,3500,3500,0
|
|
20240412,120700,9670155,3500,3500,3500,3500,0
|
|
20240412,120600,9670155,3500,3500,3500,3500,0
|
|
20240412,120500,9670155,3500,3500,3500,3500,0
|
|
20240412,120400,9670155,3500,3500,3500,3500,0
|
|
20240412,120300,9670155,3500,3500,3500,3500,0
|
|
20240412,120200,9670155,3500,3500,3500,3500,0
|
|
20240412,120100,9670155,3500,3500,3500,3500,0
|
|
20240412,120000,9670155,3500,3500,3500,3500,0
|
|
20240412,115900,9670155,3500,3500,3500,3500,0
|
|
20240412,115800,9670155,3500,3500,3500,3500,0
|
|
20240412,115700,9670155,3500,3500,3500,3500,0
|
|
20240412,115600,9670155,3500,3500,3500,3500,0
|
|
20240412,115500,9670155,3500,3500,3500,3500,0
|
|
20240412,115400,9670155,3500,3500,3500,3500,0
|
|
20240412,115300,9670155,3500,3500,3500,3500,0
|
|
20240412,115200,9670155,3500,3500,3500,3500,0
|
|
20240412,115100,9670155,3500,3500,3500,3500,0
|
|
20240412,115000,9670155,3500,3500,3500,3500,0
|
|
20240412,114900,9670155,3500,3500,3500,3500,0
|
|
20240412,114800,9670155,3500,3500,3500,3500,0
|
|
20240412,114700,9670155,3500,3500,3500,3500,0
|
|
20240412,114600,9670155,3500,3500,3500,3500,0
|
|
20240412,114500,9670155,3500,3500,3500,3500,0
|
|
20240412,114400,9670155,3500,3500,3500,3500,0
|
|
20240412,114300,9670155,3500,3500,3500,3500,0
|
|
20240412,114200,9670155,3500,3500,3500,3500,0
|
|
20240412,114100,9670155,3500,3500,3500,3500,0
|
|
20240412,114000,9670155,3500,3500,3500,3500,0
|
|
20240412,113900,9670155,3500,3500,3500,3500,0
|
|
20240412,113800,9670155,3500,3500,3500,3500,0
|
|
20240412,113700,9670155,3500,3500,3500,3500,0
|
|
20240412,113600,9670155,3500,3500,3500,3500,0
|
|
20240412,113500,9670155,3500,3500,3500,3500,0
|
|
20240412,113400,9670155,3500,3500,3500,3500,0
|
|
20240412,113300,9670155,3500,3500,3500,3500,0
|
|
20240412,113200,9670155,3500,3500,3500,3500,0
|
|
20240412,113100,9670155,3500,3500,3500,3500,0
|
|
20240412,113000,9670155,3500,3500,3500,3500,0
|
|
20240412,112900,9670155,3500,3500,3500,3500,0
|
|
20240412,112800,9670155,3500,3500,3500,3500,0
|
|
20240412,112700,9670155,3500,3500,3500,3500,0
|
|
20240412,112600,9670155,3500,3500,3500,3500,0
|
|
20240412,112500,9670155,3500,3500,3500,3500,0
|
|
20240412,112400,9670155,3500,3500,3500,3500,0
|
|
20240412,112300,9670155,3500,3500,3500,3500,0
|
|
20240412,112200,9670155,3500,3500,3500,3500,0
|
|
20240412,112100,9670155,3500,3500,3500,3500,0
|
|
20240412,112000,9670155,3500,3500,3500,3500,0
|
|
20240412,111900,9670155,3500,3500,3500,3500,0
|
|
20240412,111800,9670155,3500,3500,3500,3500,0
|
|
20240412,111700,9670155,3500,3500,3500,3500,0
|
|
20240412,111600,9670155,3500,3500,3500,3500,0
|
|
20240412,111500,9670155,3500,3500,3500,3500,0
|
|
20240412,111400,9670155,3500,3500,3500,3500,0
|
|
20240412,111300,9670155,3500,3500,3500,3500,0
|
|
20240412,111200,9670155,3500,3500,3500,3500,0
|
|
20240412,111100,9670155,3500,3500,3500,3500,0
|
|
20240412,111000,9670155,3500,3500,3500,3500,0
|
|
20240412,110900,9670155,3500,3500,3500,3500,0
|
|
20240412,110800,9670155,3500,3500,3500,3500,14
|
|
20240412,110700,9621155,3500,3500,3500,3500,0
|
|
20240412,110600,9621155,3500,3500,3500,3500,0
|
|
20240412,110500,9621155,3500,3500,3500,3500,0
|
|
20240412,110400,9621155,3500,3500,3500,3500,0
|
|
20240412,110300,9621155,3500,3500,3500,3500,0
|
|
20240412,110200,9621155,3500,3500,3500,3500,0
|
|
20240412,110100,9621155,3500,3500,3500,3500,101
|
|
20240412,110000,9267655,3500,3500,3500,3500,18
|
|
20240412,105900,9204655,3500,3500,3500,3500,110
|
|
20240412,105800,8819655,3500,3500,3500,3500,0
|
|
20240412,105700,8819655,3500,3500,3500,3500,0
|
|
20240412,105600,8819655,3500,3500,3500,3500,0
|
|
20240412,105500,8819655,3500,3500,3500,3500,0
|
|
20240412,105400,8819655,3500,3500,3500,3500,197
|
|
20240412,105300,8130155,3900,3900,3900,3900,0
|
|
20240412,105200,8130155,3900,3900,3900,3900,0
|
|
20240412,105100,8130155,3900,3900,3900,3900,0
|
|
20240412,105000,8130155,3900,3900,3900,3900,0
|
|
20240412,104900,8130155,3900,3900,3900,3900,0
|
|
20240412,104800,8130155,3900,3900,3900,3900,0
|
|
20240412,104700,8130155,3900,3900,3900,3900,0
|
|
20240412,104600,8130155,3900,3900,3900,3900,0
|
|
20240412,104500,8130155,3900,3900,3900,3900,0
|
|
20240412,104400,8130155,3900,3900,3900,3900,0
|
|
20240412,104300,8130155,3900,3900,3900,3900,0
|
|
20240412,104200,8130155,3900,3900,3900,3900,0
|
|
20240412,104100,8130155,3900,3900,3900,3900,0
|
|
20240412,104000,8130155,3900,3900,3900,3900,0
|
|
20240412,103900,8130155,3900,3900,3900,3900,0
|
|
20240412,103800,8130155,3900,3900,3900,3900,0
|
|
20240412,103700,8130155,3900,3900,3900,3900,0
|
|
20240412,103600,8130155,3900,3900,3900,3900,0
|
|
20240412,103500,8130155,3900,3900,3900,3900,0
|
|
20240412,103400,8130155,3900,3900,3900,3900,0
|
|
20240412,103300,8130155,3900,3900,3900,3900,0
|
|
20240412,103200,8130155,3900,3900,3900,3900,0
|
|
20240412,103100,8130155,3900,3900,3900,3900,0
|
|
20240412,103000,8130155,3900,3900,3900,3900,0
|
|
20240412,102900,8130155,3900,3900,3900,3900,0
|
|
20240412,102800,8130155,3900,3900,3900,3900,0
|
|
20240412,102700,8130155,3900,3900,3900,3900,0
|
|
20240412,102600,8130155,3900,3900,3900,3900,1
|
|
20240412,102500,8126255,3150,3150,3150,3150,0
|
|
20240412,102400,8126255,3150,3500,3500,3150,2028
|
|
20240412,102300,1494450,3990,3990,3990,3990,0
|
|
20240412,102200,1494450,3990,3990,3990,3990,0
|
|
20240412,102100,1494450,3990,3990,3990,3990,0
|
|
20240412,102000,1494450,3990,3990,3990,3990,0
|
|
20240412,101900,1494450,3990,3990,3990,3990,0
|
|
20240412,101800,1494450,3990,3990,3990,3990,0
|
|
20240412,101700,1494450,3990,3990,3990,3990,0
|
|
20240412,101600,1494450,3990,3990,3990,3990,0
|
|
20240412,101500,1494450,3990,3990,3990,3990,0
|
|
20240412,101400,1494450,3990,3990,3990,3990,0
|
|
20240412,101300,1494450,3990,3990,3990,3990,0
|
|
20240412,101200,1494450,3990,3990,3990,3990,0
|
|
20240412,101100,1494450,3990,3990,3990,3990,1
|
|
20240412,101000,1490460,3645,3645,3645,3645,90
|
|
20240412,100900,1162410,3645,3645,3645,3645,0
|
|
20240412,100800,1162410,3645,3645,3645,3645,0
|
|
20240412,100700,1162410,3645,3645,3645,3645,0
|
|
20240412,100600,1162410,3645,3645,3645,3645,0
|
|
20240412,100500,1162410,3645,3645,3645,3645,0
|
|
20240412,100400,1162410,3645,3645,3645,3645,0
|
|
20240412,100300,1162410,3645,3645,3645,3645,0
|
|
20240412,100200,1162410,3645,3645,3645,3645,0
|
|
20240412,100100,1162410,3645,3645,3645,3645,0
|
|
20240412,100000,1162410,3645,3645,3645,3645,0
|
|
20240412,095900,1162410,3645,3645,3645,3645,0
|
|
20240412,095800,1162410,3645,3645,3645,3645,0
|
|
20240412,095700,1162410,3645,3645,3645,3645,0
|
|
20240412,095600,1162410,3645,3645,3645,3645,0
|
|
20240412,095500,1162410,3645,3645,3645,3645,0
|
|
20240412,095400,1162410,3645,3645,3645,3645,0
|
|
20240412,095300,1162410,3645,3645,3645,3645,0
|
|
20240412,095200,1162410,3645,3645,3645,3645,0
|
|
20240412,095100,1162410,3645,3645,3645,3645,0
|
|
20240412,095000,1162410,3645,3645,3645,3645,0
|
|
20240412,094900,1162410,3645,3645,3645,3645,0
|
|
20240412,094800,1162410,3645,3645,3645,3645,0
|
|
20240412,094700,1162410,3645,3645,3645,3645,0
|
|
20240412,094600,1162410,3645,3645,3645,3645,0
|
|
20240412,094500,1162410,3645,3645,3645,3645,0
|
|
20240412,094400,1162410,3645,3645,3645,3645,0
|
|
20240412,094300,1162410,3645,3645,3645,3645,0
|
|
20240412,094200,1162410,3645,3645,3645,3645,0
|
|
20240412,094100,1162410,3645,3645,3645,3645,0
|
|
20240412,094000,1162410,3645,3645,3645,3645,0
|
|
20240412,093900,1162410,3645,3645,3645,3645,0
|
|
20240412,093800,1162410,3645,3645,3645,3645,0
|
|
20240412,093700,1162410,3645,3645,3645,3645,0
|
|
20240412,093600,1162410,3645,3645,3645,3645,0
|
|
20240412,093500,1162410,3645,3645,3645,3645,0
|
|
20240412,093400,1162410,3645,3645,3645,3645,0
|
|
20240412,093300,1162410,3645,3645,3645,3645,0
|
|
20240412,093200,1162410,3645,3645,3645,3645,19
|
|
20240412,093100,1093155,3645,3645,3645,3645,33
|
|
20240412,093000,972870,3645,3645,3645,3645,0
|
|
20240412,092900,972870,3645,3640,3645,3640,267
|
|
20240412,092800,0,3650,3650,3650,3650,0
|
|
20240412,092700,0,3650,3650,3650,3650,0
|
|
20240412,092600,0,3650,3650,3650,3650,0
|
|
20240412,092500,0,3650,3650,3650,3650,0
|
|
20240412,092400,0,3650,3650,3650,3650,0
|
|
20240412,092300,0,3650,3650,3650,3650,0
|
|
20240412,092200,0,3650,3650,3650,3650,0
|
|
20240412,092100,0,3650,3650,3650,3650,0
|
|
20240412,092000,0,3650,3650,3650,3650,0
|
|
20240412,091900,0,3650,3650,3650,3650,0
|
|
20240412,091800,0,3650,3650,3650,3650,0
|
|
20240412,091700,0,3650,3650,3650,3650,0
|
|
20240412,091600,0,3650,3650,3650,3650,0
|
|
20240412,091500,0,3650,3650,3650,3650,0
|
|
20240412,091400,0,3650,3650,3650,3650,0
|
|
20240412,091300,0,3650,3650,3650,3650,0
|
|
20240412,091200,0,3650,3650,3650,3650,0
|
|
20240412,091100,0,3650,3650,3650,3650,0
|
|
20240412,091000,0,3650,3650,3650,3650,0
|
|
20240412,090900,0,3650,3650,3650,3650,0
|
|
20240412,090800,0,3650,3650,3650,3650,0
|
|
20240412,090700,0,3650,3650,3650,3650,0
|
|
20240412,090600,0,3650,3650,3650,3650,0
|
|
20240412,090500,0,3650,3650,3650,3650,0
|
|
20240412,090400,0,3650,3650,3650,3650,0
|
|
20240412,090300,0,3650,3650,3650,3650,0
|
|
20240412,090200,0,3650,3650,3650,3650,0
|
|
20240412,090100,0,3650,3650,3650,3650,0
|
|
20240412,090000,0,3650,3650,3650,3650,0
|