584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184100,54778750,42800,42800,42800,42800,33
|
|
20240405,184000,54778750,42800,42800,42800,42800,0
|
|
20240405,183900,54778750,42800,42800,42800,42800,0
|
|
20240405,183800,54778750,42800,42800,42800,42800,0
|
|
20240405,183700,54778750,42800,42800,42800,42800,0
|
|
20240405,183600,54778750,42800,42800,42800,42800,0
|
|
20240405,183500,54778750,42800,42800,42800,42800,0
|
|
20240405,183400,54778750,42800,42800,42800,42800,0
|
|
20240405,183300,54778750,42800,42800,42800,42800,0
|
|
20240405,183200,54778750,42800,42800,42800,42800,0
|
|
20240405,183100,54778750,42800,42800,42800,42800,0
|
|
20240405,183000,54778750,42800,42800,42800,42800,0
|
|
20240405,182900,54778750,42800,42800,42800,42800,0
|
|
20240405,182800,54778750,42800,42800,42800,42800,0
|
|
20240405,182700,54778750,42800,42800,42800,42800,0
|
|
20240405,182600,54778750,42800,42800,42800,42800,0
|
|
20240405,182500,54778750,42800,42800,42800,42800,0
|
|
20240405,182400,54778750,42800,42800,42800,42800,0
|
|
20240405,182300,54778750,42800,42800,42800,42800,0
|
|
20240405,182200,54778750,42800,42800,42800,42800,0
|
|
20240405,182100,54778750,42800,42800,42800,42800,0
|
|
20240405,182000,54778750,42800,42800,42800,42800,0
|
|
20240405,181900,54778750,42800,42800,42800,42800,0
|
|
20240405,181800,54778750,42800,42800,42800,42800,0
|
|
20240405,181700,54778750,42800,42800,42800,42800,0
|
|
20240405,181600,54778750,42800,42800,42800,42800,0
|
|
20240405,181500,54778750,42800,42800,42800,42800,0
|
|
20240405,181400,54778750,42800,42800,42800,42800,0
|
|
20240405,181300,54778750,42800,42800,42800,42800,0
|
|
20240405,181200,54778750,42800,42800,42800,42800,0
|
|
20240405,181100,54778750,42800,42800,42800,42800,33
|
|
20240405,181000,54778750,42800,42800,42800,42800,0
|
|
20240405,180900,54778750,42800,42800,42800,42800,0
|
|
20240405,180800,54778750,42800,42800,42800,42800,0
|
|
20240405,180700,54778750,42800,42800,42800,42800,0
|
|
20240405,180600,54778750,42800,42800,42800,42800,0
|
|
20240405,180500,54778750,42800,42800,42800,42800,0
|
|
20240405,180400,54778750,42800,42800,42800,42800,0
|
|
20240405,180300,54778750,42800,42800,42800,42800,0
|
|
20240405,180200,54778750,42800,42800,42800,42800,0
|
|
20240405,180100,54778750,42800,42800,42800,42800,0
|
|
20240405,180000,54778750,42800,42800,42800,42800,0
|
|
20240405,175900,54778750,42800,42800,42800,42800,0
|
|
20240405,175800,54778750,42800,42800,42800,42800,0
|
|
20240405,175700,54778750,42800,42800,42800,42800,0
|
|
20240405,175600,54778750,42800,42800,42800,42800,0
|
|
20240405,175500,54778750,42800,42800,42800,42800,0
|
|
20240405,175400,54778750,42800,42800,42800,42800,0
|
|
20240405,175300,54778750,42800,42800,42800,42800,0
|
|
20240405,175200,54778750,42800,42800,42800,42800,0
|
|
20240405,175100,54778750,42800,42800,42800,42800,0
|
|
20240405,175000,54778750,42800,42800,42800,42800,0
|
|
20240405,174900,54778750,42800,42800,42800,42800,0
|
|
20240405,174800,54778750,42800,42800,42800,42800,0
|
|
20240405,174700,54778750,42800,42800,42800,42800,0
|
|
20240405,174600,54778750,42800,42800,42800,42800,0
|
|
20240405,174500,54778750,42800,42800,42800,42800,0
|
|
20240405,174400,54778750,42800,42800,42800,42800,0
|
|
20240405,174300,54778750,42800,42800,42800,42800,0
|
|
20240405,174200,54778750,42800,42800,42800,42800,0
|
|
20240405,174100,54778750,42800,42800,42800,42800,33
|
|
20240405,174000,54778750,42800,42800,42800,42800,0
|
|
20240405,173900,54778750,42800,42800,42800,42800,0
|
|
20240405,173800,54778750,42800,42800,42800,42800,0
|
|
20240405,173700,54778750,42800,42800,42800,42800,0
|
|
20240405,173600,54778750,42800,42800,42800,42800,0
|
|
20240405,173500,54778750,42800,42800,42800,42800,0
|
|
20240405,173400,54778750,42800,42800,42800,42800,0
|
|
20240405,173300,54778750,42800,42800,42800,42800,0
|
|
20240405,173200,54778750,42800,42800,42800,42800,0
|
|
20240405,173100,54778750,42800,42800,42800,42800,0
|
|
20240405,173000,54778750,42800,42800,42800,42800,0
|
|
20240405,172900,54778750,42800,42800,42800,42800,0
|
|
20240405,172800,54778750,42800,42800,42800,42800,0
|
|
20240405,172700,54778750,42800,42800,42800,42800,0
|
|
20240405,172600,54778750,42800,42800,42800,42800,0
|
|
20240405,172500,54778750,42800,42800,42800,42800,0
|
|
20240405,172400,54778750,42800,42800,42800,42800,0
|
|
20240405,172300,54778750,42800,42800,42800,42800,0
|
|
20240405,172200,54778750,42800,42800,42800,42800,0
|
|
20240405,172100,54778750,42800,42800,42800,42800,0
|
|
20240405,172000,54778750,42800,42800,42800,42800,0
|
|
20240405,171900,54778750,42800,42800,42800,42800,0
|
|
20240405,171800,54778750,42800,42800,42800,42800,0
|
|
20240405,171700,54778750,42800,42800,42800,42800,0
|
|
20240405,171600,54778750,42800,42800,42800,42800,0
|
|
20240405,171500,54778750,42800,42800,42800,42800,0
|
|
20240405,171400,54778750,42800,42800,42800,42800,0
|
|
20240405,171300,54778750,42800,42800,42800,42800,0
|
|
20240405,171200,54778750,42800,42800,42800,42800,0
|
|
20240405,171100,54778750,42800,42800,42800,42800,33
|
|
20240405,171000,54778750,42800,42800,42800,42800,0
|
|
20240405,170900,54778750,42800,42800,42800,42800,0
|
|
20240405,170800,54778750,42800,42800,42800,42800,0
|
|
20240405,170700,54778750,42800,42800,42800,42800,0
|
|
20240405,170600,54778750,42800,42800,42800,42800,0
|
|
20240405,170500,54778750,42800,42800,42800,42800,0
|
|
20240405,170400,54778750,42800,42800,42800,42800,0
|
|
20240405,170300,54778750,42800,42800,42800,42800,0
|
|
20240405,170200,54778750,42800,42800,42800,42800,0
|
|
20240405,170100,54778750,42800,42800,42800,42800,0
|
|
20240405,170000,54778750,42800,42800,42800,42800,0
|
|
20240405,165900,54778750,42800,42800,42800,42800,0
|
|
20240405,165800,54778750,42800,42800,42800,42800,0
|
|
20240405,165700,54778750,42800,42800,42800,42800,0
|
|
20240405,165600,54778750,42800,42800,42800,42800,0
|
|
20240405,165500,54778750,42800,42800,42800,42800,0
|
|
20240405,165400,54778750,42800,42800,42800,42800,0
|
|
20240405,165300,54778750,42800,42800,42800,42800,0
|
|
20240405,165200,54778750,42800,42800,42800,42800,0
|
|
20240405,165100,54778750,42800,42800,42800,42800,0
|
|
20240405,165000,54778750,42800,42800,42800,42800,0
|
|
20240405,164900,54778750,42800,42800,42800,42800,0
|
|
20240405,164800,54778750,42800,42800,42800,42800,0
|
|
20240405,164700,54778750,42800,42800,42800,42800,0
|
|
20240405,164600,54778750,42800,42800,42800,42800,0
|
|
20240405,164500,54778750,42800,42800,42800,42800,0
|
|
20240405,164400,54778750,42800,42800,42800,42800,0
|
|
20240405,164300,54778750,42800,42800,42800,42800,0
|
|
20240405,164200,54778750,42800,42800,42800,42800,0
|
|
20240405,164100,54778750,42800,42800,42800,42800,33
|
|
20240405,164000,54778750,42800,42800,42800,42800,0
|
|
20240405,163900,54778750,42800,42800,42800,42800,0
|
|
20240405,163800,54778750,42800,42800,42800,42800,0
|
|
20240405,163700,54778750,42800,42800,42800,42800,0
|
|
20240405,163600,54778750,42800,42800,42800,42800,0
|
|
20240405,163500,54778750,42800,42800,42800,42800,0
|
|
20240405,163400,54778750,42800,42800,42800,42800,0
|
|
20240405,163300,54778750,42800,42800,42800,42800,0
|
|
20240405,163200,54778750,42800,42800,42800,42800,0
|
|
20240405,163100,54778750,42800,42800,42800,42800,0
|
|
20240405,163000,54778750,42800,42800,42800,42800,0
|
|
20240405,162900,54778750,42800,42800,42800,42800,0
|
|
20240405,162800,54778750,42800,42800,42800,42800,0
|
|
20240405,162700,54778750,42800,42800,42800,42800,0
|
|
20240405,162600,54778750,42800,42800,42800,42800,0
|
|
20240405,162500,54778750,42800,42800,42800,42800,0
|
|
20240405,162400,54778750,42800,42800,42800,42800,0
|
|
20240405,162300,54778750,42800,42800,42800,42800,0
|
|
20240405,162200,54778750,42800,42800,42800,42800,0
|
|
20240405,162100,54778750,42800,42800,42800,42800,0
|
|
20240405,162000,54778750,42800,42800,42800,42800,0
|
|
20240405,161900,54778750,42800,42800,42800,42800,0
|
|
20240405,161800,54778750,42800,42800,42800,42800,0
|
|
20240405,161700,54778750,42800,42800,42800,42800,0
|
|
20240405,161600,54778750,42800,42800,42800,42800,0
|
|
20240405,161500,54778750,42800,42800,42800,42800,0
|
|
20240405,161400,54778750,42800,42800,42800,42800,0
|
|
20240405,161300,54778750,42800,42800,42800,42800,0
|
|
20240405,161200,54778750,42800,42800,42800,42800,0
|
|
20240405,161100,54778750,42800,42800,42800,42800,33
|
|
20240405,161000,54778750,42800,42800,42800,42800,0
|
|
20240405,160900,54778750,42800,42800,42800,42800,0
|
|
20240405,160800,54778750,42800,42800,42800,42800,0
|
|
20240405,160700,54778750,42800,42800,42800,42800,0
|
|
20240405,160600,54778750,42800,42800,42800,42800,0
|
|
20240405,160500,54778750,42800,42800,42800,42800,0
|
|
20240405,160400,54778750,42800,42800,42800,42800,0
|
|
20240405,160300,54778750,42800,42800,42800,42800,0
|
|
20240405,160200,54778750,42800,42800,42800,42800,0
|
|
20240405,160100,54778750,42800,42800,42800,42800,0
|
|
20240405,160000,54778750,42800,42800,42800,42800,0
|
|
20240405,155900,54778750,42800,42800,42800,42800,0
|
|
20240405,155800,54778750,42800,42800,42800,42800,0
|
|
20240405,155700,54778750,42800,42800,42800,42800,0
|
|
20240405,155600,54778750,42800,42800,42800,42800,0
|
|
20240405,155500,54778750,42800,42800,42800,42800,0
|
|
20240405,155400,54778750,42800,42800,42800,42800,0
|
|
20240405,155300,54778750,42800,42800,42800,42800,0
|
|
20240405,155200,54778750,42800,42800,42800,42800,0
|
|
20240405,155100,54778750,42800,42800,42800,42800,0
|
|
20240405,155000,54778750,42800,42800,42800,42800,0
|
|
20240405,154900,54778750,42800,42800,42800,42800,0
|
|
20240405,154800,54778750,42800,42800,42800,42800,0
|
|
20240405,154700,54778750,42800,42800,42800,42800,0
|
|
20240405,154600,54778750,42800,42800,42800,42800,0
|
|
20240405,154500,54778750,42800,42800,42800,42800,0
|
|
20240405,154400,54778750,42800,42800,42800,42800,0
|
|
20240405,154300,54778750,42800,42800,42800,42800,0
|
|
20240405,154200,54778750,42800,42800,42800,42800,0
|
|
20240405,154100,54778750,42800,42800,42800,42800,33
|
|
20240405,154000,54778750,42800,42800,42800,42800,0
|
|
20240405,153900,54778750,42800,42800,42800,42800,0
|
|
20240405,153800,54778750,42800,42800,42800,42800,0
|
|
20240405,153700,54778750,42800,42800,42800,42800,0
|
|
20240405,153600,54778750,42800,42800,42800,42800,0
|
|
20240405,153500,54778750,42800,42800,42800,42800,0
|
|
20240405,153400,54778750,42800,42800,42800,42800,0
|
|
20240405,153300,54778750,42800,42800,42800,42800,0
|
|
20240405,153200,54778750,42800,42800,42800,42800,0
|
|
20240405,153100,54778750,42800,42800,42800,42800,0
|
|
20240405,153000,54778750,42800,42800,42800,42800,33
|
|
20240405,152900,53366350,42800,42800,42800,42800,0
|
|
20240405,152800,53366350,42800,42800,42800,42800,0
|
|
20240405,152700,53366350,42800,42800,42800,42800,0
|
|
20240405,152600,53366350,42800,42800,42800,42800,0
|
|
20240405,152500,53366350,42800,42800,42800,42800,0
|
|
20240405,152400,53366350,42800,42800,42800,42800,0
|
|
20240405,152300,53366350,42800,42800,42800,42800,0
|
|
20240405,152200,53366350,42800,42800,42800,42800,0
|
|
20240405,152100,53366350,42800,42800,42800,42800,0
|
|
20240405,152000,53366350,42800,42800,42800,42800,0
|
|
20240405,151900,53366350,42800,42800,42800,42800,0
|
|
20240405,151800,53366350,42800,42800,42800,42800,0
|
|
20240405,151700,53366350,42800,42800,42800,42800,0
|
|
20240405,151600,53366350,42800,42800,42800,42800,0
|
|
20240405,151500,53366350,42800,42800,42800,42800,0
|
|
20240405,151400,53366350,42800,42800,42800,42800,0
|
|
20240405,151300,53366350,42800,42800,42800,42800,0
|
|
20240405,151200,53366350,42800,42800,42800,42800,0
|
|
20240405,151100,53366350,42800,42800,42800,42800,0
|
|
20240405,151000,53366350,42800,42800,42800,42800,2
|
|
20240405,150900,53280750,42800,42800,42800,42800,0
|
|
20240405,150800,53280750,42800,42800,42800,42800,0
|
|
20240405,150700,53280750,42800,42800,42800,42800,0
|
|
20240405,150600,53280750,42800,42800,42800,42800,0
|
|
20240405,150500,53280750,42800,42800,42800,42800,0
|
|
20240405,150400,53280750,42800,42800,42800,42800,0
|
|
20240405,150300,53280750,42800,42800,42800,42800,0
|
|
20240405,150200,53280750,42800,42800,42800,42800,0
|
|
20240405,150100,53280750,42800,42800,42800,42800,0
|
|
20240405,150000,53280750,42800,42800,42800,42800,1
|
|
20240405,145900,53237950,42800,42800,42800,42800,0
|
|
20240405,145800,53237950,42800,42800,42800,42800,0
|
|
20240405,145700,53237950,42800,42800,42800,42800,0
|
|
20240405,145600,53237950,42800,42800,42800,42800,0
|
|
20240405,145500,53237950,42800,42800,42800,42800,0
|
|
20240405,145400,53237950,42800,42800,42800,42800,0
|
|
20240405,145300,53237950,42800,42800,42800,42800,0
|
|
20240405,145200,53237950,42800,42800,42800,42800,0
|
|
20240405,145100,53237950,42800,42800,42800,42800,0
|
|
20240405,145000,53237950,42800,42800,42800,42800,0
|
|
20240405,144900,53237950,42800,42800,42800,42800,0
|
|
20240405,144800,53237950,42800,42800,42800,42800,0
|
|
20240405,144700,53237950,42800,42800,42800,42800,0
|
|
20240405,144600,53237950,42800,42800,42800,42800,1
|
|
20240405,144500,53195150,42850,42850,42850,42850,0
|
|
20240405,144400,53195150,42850,42850,42850,42850,0
|
|
20240405,144300,53195150,42850,42850,42850,42850,0
|
|
20240405,144200,53195150,42850,42850,42850,42850,0
|
|
20240405,144100,53195150,42850,42850,42850,42850,0
|
|
20240405,144000,53195150,42850,42850,42850,42850,1
|
|
20240405,143900,53152300,42800,42800,42800,42800,0
|
|
20240405,143800,53152300,42800,42800,42800,42800,0
|
|
20240405,143700,53152300,42800,42800,42800,42800,0
|
|
20240405,143600,53152300,42800,42800,42800,42800,0
|
|
20240405,143500,53152300,42800,42800,42800,42800,1
|
|
20240405,143400,53109500,42800,42800,42800,42800,0
|
|
20240405,143300,53109500,42800,42800,42800,42800,0
|
|
20240405,143200,53109500,42800,42800,42800,42800,1
|
|
20240405,143100,53066700,42800,42800,42800,42800,1
|
|
20240405,143000,53023900,42750,42750,42750,42750,0
|
|
20240405,142900,53023900,42750,42750,42750,42750,0
|
|
20240405,142800,53023900,42750,42750,42750,42750,0
|
|
20240405,142700,53023900,42750,42750,42750,42750,1
|
|
20240405,142600,52981150,42700,42700,42700,42700,0
|
|
20240405,142500,52981150,42700,42700,42700,42700,0
|
|
20240405,142400,52981150,42700,42700,42700,42700,0
|
|
20240405,142300,52981150,42700,42700,42700,42700,0
|
|
20240405,142200,52981150,42700,42700,42700,42700,0
|
|
20240405,142100,52981150,42700,42700,42700,42700,0
|
|
20240405,142000,52981150,42700,42700,42700,42700,0
|
|
20240405,141900,52981150,42700,42700,42700,42700,1
|
|
20240405,141800,52938450,42700,42700,42700,42700,0
|
|
20240405,141700,52938450,42700,42700,42700,42700,0
|
|
20240405,141600,52938450,42700,42700,42700,42700,0
|
|
20240405,141500,52938450,42700,42700,42700,42700,0
|
|
20240405,141400,52938450,42700,42700,42700,42700,0
|
|
20240405,141300,52938450,42700,42700,42700,42700,0
|
|
20240405,141200,52938450,42700,42700,42700,42700,0
|
|
20240405,141100,52938450,42700,42700,42700,42700,0
|
|
20240405,141000,52938450,42700,42700,42700,42700,0
|
|
20240405,140900,52938450,42700,42700,42700,42700,0
|
|
20240405,140800,52938450,42700,42700,42700,42700,0
|
|
20240405,140700,52938450,42700,42700,42700,42700,0
|
|
20240405,140600,52938450,42700,42700,42700,42700,0
|
|
20240405,140500,52938450,42700,42700,42700,42700,1
|
|
20240405,140400,52895750,42700,42700,42700,42700,0
|
|
20240405,140300,52895750,42700,42700,42700,42700,0
|
|
20240405,140200,52895750,42700,42700,42700,42700,0
|
|
20240405,140100,52895750,42700,42700,42700,42700,0
|
|
20240405,140000,52895750,42700,42700,42700,42700,0
|
|
20240405,135900,52895750,42700,42700,42700,42700,0
|
|
20240405,135800,52895750,42700,42700,42700,42700,0
|
|
20240405,135700,52895750,42700,42700,42700,42700,0
|
|
20240405,135600,52895750,42700,42700,42700,42700,0
|
|
20240405,135500,52895750,42700,42700,42700,42700,0
|
|
20240405,135400,52895750,42700,42700,42700,42700,0
|
|
20240405,135300,52895750,42700,42700,42700,42700,0
|
|
20240405,135200,52895750,42700,42700,42700,42700,0
|
|
20240405,135100,52895750,42700,42700,42700,42700,1
|
|
20240405,135000,52853050,42750,42750,42750,42750,0
|
|
20240405,134900,52853050,42750,42750,42750,42750,0
|
|
20240405,134800,52853050,42750,42750,42750,42750,0
|
|
20240405,134700,52853050,42750,42750,42750,42750,0
|
|
20240405,134600,52853050,42750,42750,42750,42750,0
|
|
20240405,134500,52853050,42750,42750,42750,42750,0
|
|
20240405,134400,52853050,42750,42750,42750,42750,0
|
|
20240405,134300,52853050,42750,42750,42750,42750,0
|
|
20240405,134200,52853050,42750,42750,42750,42750,0
|
|
20240405,134100,52853050,42750,42750,42750,42750,0
|
|
20240405,134000,52853050,42750,42750,42750,42750,0
|
|
20240405,133900,52853050,42750,42750,42750,42750,0
|
|
20240405,133800,52853050,42750,42750,42750,42750,1
|
|
20240405,133700,52810300,42750,42750,42750,42750,0
|
|
20240405,133600,52810300,42750,42750,42750,42750,0
|
|
20240405,133500,52810300,42750,42750,42750,42750,0
|
|
20240405,133400,52810300,42750,42750,42750,42750,0
|
|
20240405,133300,52810300,42750,42750,42750,42750,0
|
|
20240405,133200,52810300,42750,42750,42750,42750,0
|
|
20240405,133100,52810300,42750,42750,42750,42750,0
|
|
20240405,133000,52810300,42750,42750,42750,42750,0
|
|
20240405,132900,52810300,42750,42750,42750,42750,0
|
|
20240405,132800,52810300,42750,42750,42750,42750,0
|
|
20240405,132700,52810300,42750,42750,42750,42750,0
|
|
20240405,132600,52810300,42750,42750,42750,42750,0
|
|
20240405,132500,52810300,42750,42750,42750,42750,0
|
|
20240405,132400,52810300,42750,42750,42750,42750,1
|
|
20240405,132300,52767550,42850,42850,42850,42850,0
|
|
20240405,132200,52767550,42850,42850,42850,42850,0
|
|
20240405,132100,52767550,42850,42850,42850,42850,0
|
|
20240405,132000,52767550,42850,42850,42850,42850,0
|
|
20240405,131900,52767550,42850,42850,42850,42850,0
|
|
20240405,131800,52767550,42850,42850,42850,42850,0
|
|
20240405,131700,52767550,42850,42850,42850,42850,0
|
|
20240405,131600,52767550,42850,42850,42850,42850,0
|
|
20240405,131500,52767550,42850,42850,42850,42850,0
|
|
20240405,131400,52767550,42850,42850,42850,42850,0
|
|
20240405,131300,52767550,42850,42850,42850,42850,12
|
|
20240405,131200,52253350,42800,42800,42800,42800,2
|
|
20240405,131100,52167750,42700,42700,42700,42700,0
|
|
20240405,131000,52167750,42700,42700,42700,42700,1
|
|
20240405,130900,52125050,42700,42700,42700,42700,0
|
|
20240405,130800,52125050,42700,42700,42700,42700,0
|
|
20240405,130700,52125050,42700,42700,42700,42700,0
|
|
20240405,130600,52125050,42700,42700,42700,42700,1
|
|
20240405,130500,52082350,42900,42900,42900,42900,0
|
|
20240405,130400,52082350,42900,42900,42900,42900,0
|
|
20240405,130300,52082350,42900,42900,42900,42900,0
|
|
20240405,130200,52082350,42900,42900,42900,42900,0
|
|
20240405,130100,52082350,42900,42900,42900,42900,0
|
|
20240405,130000,52082350,42900,42900,42900,42900,1
|
|
20240405,125900,52039450,42700,42700,42700,42700,0
|
|
20240405,125800,52039450,42700,42700,42700,42700,0
|
|
20240405,125700,52039450,42700,42700,42700,42700,1
|
|
20240405,125600,51996750,42800,42800,42800,42800,0
|
|
20240405,125500,51996750,42800,42800,42800,42800,0
|
|
20240405,125400,51996750,42800,42800,42800,42800,0
|
|
20240405,125300,51996750,42800,42800,42800,42800,0
|
|
20240405,125200,51996750,42800,42800,42800,42800,0
|
|
20240405,125100,51996750,42800,42800,42800,42800,0
|
|
20240405,125000,51996750,42800,42800,42800,42800,0
|
|
20240405,124900,51996750,42800,42800,42800,42800,0
|
|
20240405,124800,51996750,42800,42800,42800,42800,0
|
|
20240405,124700,51996750,42800,42800,42800,42800,0
|
|
20240405,124600,51996750,42800,42800,42800,42800,0
|
|
20240405,124500,51996750,42800,42800,42800,42800,1
|
|
20240405,124400,51953950,42700,42700,42700,42700,0
|
|
20240405,124300,51953950,42700,42700,42700,42700,1
|
|
20240405,124200,51911250,42700,42700,42700,42700,0
|
|
20240405,124100,51911250,42700,42700,42700,42700,0
|
|
20240405,124000,51911250,42700,42700,42700,42700,0
|
|
20240405,123900,51911250,42700,42700,42700,42700,0
|
|
20240405,123800,51911250,42700,42700,42700,42700,0
|
|
20240405,123700,51911250,42700,42700,42700,42700,0
|
|
20240405,123600,51911250,42700,42700,42700,42700,0
|
|
20240405,123500,51911250,42700,42700,42700,42700,0
|
|
20240405,123400,51911250,42700,42700,42700,42700,0
|
|
20240405,123300,51911250,42700,42700,42700,42700,0
|
|
20240405,123200,51911250,42700,42700,42700,42700,0
|
|
20240405,123100,51911250,42700,42700,42700,42700,0
|
|
20240405,123000,51911250,42700,42700,42700,42700,0
|
|
20240405,122900,51911250,42700,42700,42700,42700,1
|
|
20240405,122800,51868550,42650,42650,42650,42650,0
|
|
20240405,122700,51868550,42650,42650,42650,42650,0
|
|
20240405,122600,51868550,42650,42650,42650,42650,0
|
|
20240405,122500,51868550,42650,42650,42650,42650,0
|
|
20240405,122400,51868550,42650,42650,42650,42650,0
|
|
20240405,122300,51868550,42650,42650,42650,42650,0
|
|
20240405,122200,51868550,42650,42650,42650,42650,0
|
|
20240405,122100,51868550,42650,42650,42650,42650,0
|
|
20240405,122000,51868550,42650,42650,42650,42650,0
|
|
20240405,121900,51868550,42650,42650,42650,42650,0
|
|
20240405,121800,51868550,42650,42650,42650,42650,0
|
|
20240405,121700,51868550,42650,42650,42650,42650,0
|
|
20240405,121600,51868550,42650,42650,42650,42650,1
|
|
20240405,121500,51825900,42900,42900,42900,42900,0
|
|
20240405,121400,51825900,42900,42900,42900,42900,0
|
|
20240405,121300,51825900,42900,42900,42900,42900,0
|
|
20240405,121200,51825900,42900,42900,42900,42900,0
|
|
20240405,121100,51825900,42900,42900,42900,42900,0
|
|
20240405,121000,51825900,42900,42900,42900,42900,0
|
|
20240405,120900,51825900,42900,42900,42900,42900,0
|
|
20240405,120800,51825900,42900,42900,42900,42900,0
|
|
20240405,120700,51825900,42900,42900,42900,42900,0
|
|
20240405,120600,51825900,42900,42900,42900,42900,2
|
|
20240405,120500,51740100,42650,42650,42650,42650,0
|
|
20240405,120400,51740100,42650,42650,42650,42650,0
|
|
20240405,120300,51740100,42650,42650,42650,42650,0
|
|
20240405,120200,51740100,42650,42650,42650,42650,1
|
|
20240405,120100,51697450,42650,42650,42650,42650,0
|
|
20240405,120000,51697450,42650,42650,42650,42650,0
|
|
20240405,115900,51697450,42650,42650,42650,42650,0
|
|
20240405,115800,51697450,42650,42650,42650,42650,0
|
|
20240405,115700,51697450,42650,42650,42650,42650,0
|
|
20240405,115600,51697450,42650,42650,42650,42650,0
|
|
20240405,115500,51697450,42650,42650,42650,42650,0
|
|
20240405,115400,51697450,42650,42650,42650,42650,0
|
|
20240405,115300,51697450,42650,42650,42650,42650,0
|
|
20240405,115200,51697450,42650,42650,42650,42650,0
|
|
20240405,115100,51697450,42650,42650,42650,42650,0
|
|
20240405,115000,51697450,42650,42650,42650,42650,0
|
|
20240405,114900,51697450,42650,42650,42650,42650,0
|
|
20240405,114800,51697450,42650,42650,42650,42650,2
|
|
20240405,114700,51612150,42650,42650,42650,42650,0
|
|
20240405,114600,51612150,42650,42650,42650,42650,0
|
|
20240405,114500,51612150,42650,42650,42650,42650,0
|
|
20240405,114400,51612150,42650,42650,42650,42650,0
|
|
20240405,114300,51612150,42650,42650,42650,42650,0
|
|
20240405,114200,51612150,42650,42650,42650,42650,0
|
|
20240405,114100,51612150,42650,42650,42650,42650,0
|
|
20240405,114000,51612150,42650,42650,42650,42650,0
|
|
20240405,113900,51612150,42650,42650,42650,42650,0
|
|
20240405,113800,51612150,42650,42650,42650,42650,0
|
|
20240405,113700,51612150,42650,42650,42650,42650,0
|
|
20240405,113600,51612150,42650,42650,42650,42650,0
|
|
20240405,113500,51612150,42650,42650,42650,42650,1
|
|
20240405,113400,51569500,42600,42600,42600,42600,0
|
|
20240405,113300,51569500,42600,42600,42600,42600,0
|
|
20240405,113200,51569500,42600,42600,42600,42600,0
|
|
20240405,113100,51569500,42600,42600,42600,42600,0
|
|
20240405,113000,51569500,42600,42600,42600,42600,0
|
|
20240405,112900,51569500,42600,42600,42600,42600,0
|
|
20240405,112800,51569500,42600,42600,42600,42600,0
|
|
20240405,112700,51569500,42600,42600,42600,42600,0
|
|
20240405,112600,51569500,42600,42600,42600,42600,0
|
|
20240405,112500,51569500,42600,42600,42600,42600,0
|
|
20240405,112400,51569500,42600,42600,42600,42600,0
|
|
20240405,112300,51569500,42600,42600,42600,42600,0
|
|
20240405,112200,51569500,42600,42600,42600,42600,0
|
|
20240405,112100,51569500,42600,42600,42600,42600,1
|
|
20240405,112000,51526900,42600,42600,42600,42600,0
|
|
20240405,111900,51526900,42600,42600,42600,42600,0
|
|
20240405,111800,51526900,42600,42600,42600,42600,0
|
|
20240405,111700,51526900,42600,42600,42600,42600,0
|
|
20240405,111600,51526900,42600,42600,42600,42600,0
|
|
20240405,111500,51526900,42600,42600,42600,42600,0
|
|
20240405,111400,51526900,42600,42600,42600,42600,0
|
|
20240405,111300,51526900,42600,42600,42600,42600,0
|
|
20240405,111200,51526900,42600,42600,42600,42600,0
|
|
20240405,111100,51526900,42600,42600,42600,42600,0
|
|
20240405,111000,51526900,42600,42600,42600,42600,0
|
|
20240405,110900,51526900,42600,42600,42600,42600,0
|
|
20240405,110800,51526900,42600,42600,42600,42600,0
|
|
20240405,110700,51526900,42600,42600,42600,42600,1
|
|
20240405,110600,51484300,42850,42850,42850,42850,0
|
|
20240405,110500,51484300,42850,42850,42850,42850,0
|
|
20240405,110400,51484300,42850,42850,42850,42850,5
|
|
20240405,110300,51270050,42850,42850,42850,42850,0
|
|
20240405,110200,51270050,42850,42850,42850,42850,0
|
|
20240405,110100,51270050,42850,42850,42850,42850,0
|
|
20240405,110000,51270050,42850,42850,42850,42850,1
|
|
20240405,105900,51227200,42550,42550,42550,42550,0
|
|
20240405,105800,51227200,42550,42550,42550,42550,0
|
|
20240405,105700,51227200,42550,42550,42550,42550,0
|
|
20240405,105600,51227200,42550,42550,42550,42550,0
|
|
20240405,105500,51227200,42550,42550,42550,42550,0
|
|
20240405,105400,51227200,42550,42550,42550,42550,1
|
|
20240405,105300,51184650,42850,42850,42850,42850,0
|
|
20240405,105200,51184650,42850,42850,42850,42850,21
|
|
20240405,105100,50284800,42500,42500,42500,42500,0
|
|
20240405,105000,50284800,42500,42500,42500,42500,0
|
|
20240405,104900,50284800,42500,42500,42500,42500,0
|
|
20240405,104800,50284800,42500,42500,42500,42500,0
|
|
20240405,104700,50284800,42500,42500,42500,42500,0
|
|
20240405,104600,50284800,42500,42500,42500,42500,0
|
|
20240405,104500,50284800,42500,42500,42500,42500,0
|
|
20240405,104400,50284800,42500,42500,42500,42500,0
|
|
20240405,104300,50284800,42500,42500,42500,42500,0
|
|
20240405,104200,50284800,42500,42500,42500,42500,0
|
|
20240405,104100,50284800,42500,42500,42500,42500,0
|
|
20240405,104000,50284800,42500,42500,42500,42500,1
|
|
20240405,103900,50242300,42650,42650,42650,42650,0
|
|
20240405,103800,50242300,42650,42600,42650,42600,11
|
|
20240405,103700,49773300,42500,42500,42500,42500,0
|
|
20240405,103600,49773300,42500,42500,42500,42500,0
|
|
20240405,103500,49773300,42500,42500,42500,42500,0
|
|
20240405,103400,49773300,42500,42500,42500,42500,0
|
|
20240405,103300,49773300,42500,42500,42500,42500,0
|
|
20240405,103200,49773300,42500,42500,42500,42500,0
|
|
20240405,103100,49773300,42500,42500,42500,42500,0
|
|
20240405,103000,49773300,42500,42500,42500,42500,0
|
|
20240405,102900,49773300,42500,42500,42500,42500,0
|
|
20240405,102800,49773300,42500,42500,42500,42500,0
|
|
20240405,102700,49773300,42500,42500,42500,42500,0
|
|
20240405,102600,49773300,42500,42500,42500,42500,1
|
|
20240405,102500,49730800,42500,42500,42500,42500,0
|
|
20240405,102400,49730800,42500,42500,42500,42500,0
|
|
20240405,102300,49730800,42500,42550,42550,42500,20
|
|
20240405,102200,48880750,42500,42500,42500,42500,0
|
|
20240405,102100,48880750,42500,42500,42500,42500,0
|
|
20240405,102000,48880750,42500,42500,42500,42500,0
|
|
20240405,101900,48880750,42500,42500,42500,42500,0
|
|
20240405,101800,48880750,42500,42500,42500,42500,0
|
|
20240405,101700,48880750,42500,42550,42550,42500,100
|
|
20240405,101600,44630550,42550,42550,42550,42550,0
|
|
20240405,101500,44630550,42550,42550,42550,42550,0
|
|
20240405,101400,44630550,42550,42550,42550,42550,0
|
|
20240405,101300,44630550,42550,42550,42550,42550,7
|
|
20240405,101200,44332700,42500,42500,42500,42500,0
|
|
20240405,101100,44332700,42500,42500,42500,42500,0
|
|
20240405,101000,44332700,42500,42500,42500,42500,0
|
|
20240405,100900,44332700,42500,42500,42500,42500,0
|
|
20240405,100800,44332700,42500,42500,42500,42500,0
|
|
20240405,100700,44332700,42500,42500,42500,42500,0
|
|
20240405,100600,44332700,42500,42500,42500,42500,0
|
|
20240405,100500,44332700,42500,42500,42500,42500,0
|
|
20240405,100400,44332700,42500,42550,42550,42500,43
|
|
20240405,100300,42504950,42600,42600,42600,42600,0
|
|
20240405,100200,42504950,42600,42600,42600,42600,1
|
|
20240405,100100,42462350,42300,42300,42300,42300,0
|
|
20240405,100000,42462350,42300,42300,42300,42300,0
|
|
20240405,095900,42462350,42300,42300,42300,42300,0
|
|
20240405,095800,42462350,42300,42300,42300,42300,0
|
|
20240405,095700,42462350,42300,42300,42300,42300,0
|
|
20240405,095600,42462350,42300,42700,42700,42300,281
|
|
20240405,095500,30512700,42700,42700,42700,42700,0
|
|
20240405,095400,30512700,42700,42700,42700,42700,0
|
|
20240405,095300,30512700,42700,42800,42800,42700,166
|
|
20240405,095200,23422600,42900,42900,42900,42900,6
|
|
20240405,095100,23165200,42900,42900,42900,42900,0
|
|
20240405,095000,23165200,42900,42800,42900,42800,99
|
|
20240405,094900,18923100,42800,42800,42800,42800,0
|
|
20240405,094800,18923100,42800,42800,42800,42800,0
|
|
20240405,094700,18923100,42800,42800,42800,42800,0
|
|
20240405,094600,18923100,42800,42800,42800,42800,18
|
|
20240405,094500,18152700,42800,42800,42800,42800,0
|
|
20240405,094400,18152700,42800,42800,42800,42800,0
|
|
20240405,094300,18152700,42800,42800,42800,42800,0
|
|
20240405,094200,18152700,42800,42800,42800,42800,0
|
|
20240405,094100,18152700,42800,42750,42800,42750,194
|
|
20240405,094000,9851100,42800,42800,42800,42800,0
|
|
20240405,093900,9851100,42800,42800,42800,42800,18
|
|
20240405,093800,9080700,42800,42850,42850,42800,41
|
|
20240405,093700,7325600,42900,42900,42900,42900,0
|
|
20240405,093600,7325600,42900,42900,42900,42900,0
|
|
20240405,093500,7325600,42900,42900,42900,42900,0
|
|
20240405,093400,7325600,42900,42900,42900,42900,0
|
|
20240405,093300,7325600,42900,42900,42900,42900,0
|
|
20240405,093200,7325600,42900,42900,42900,42900,2
|
|
20240405,093100,7239800,42850,42850,42850,42850,0
|
|
20240405,093000,7239800,42850,42850,42850,42850,0
|
|
20240405,092900,7239800,42850,42850,42850,42850,2
|
|
20240405,092800,7154100,42800,42850,42850,42800,102
|
|
20240405,092700,2788400,42850,42850,42850,42850,6
|
|
20240405,092600,2531300,42900,42950,42950,42900,27
|
|
20240405,092500,1372900,42900,42900,42900,42900,0
|
|
20240405,092400,1372900,42900,42900,42900,42900,0
|
|
20240405,092300,1372900,42900,42900,42900,42900,0
|
|
20240405,092200,1372900,42900,42900,42900,42900,0
|
|
20240405,092100,1372900,42900,42900,42900,42900,0
|
|
20240405,092000,1372900,42900,42900,42900,42900,0
|
|
20240405,091900,1372900,42900,42900,42900,42900,0
|
|
20240405,091800,1372900,42900,42900,42900,42900,0
|
|
20240405,091700,1372900,42900,42900,42900,42900,0
|
|
20240405,091600,1372900,42900,42900,42900,42900,0
|
|
20240405,091500,1372900,42900,42900,42900,42900,0
|
|
20240405,091400,1372900,42900,42900,42900,42900,0
|
|
20240405,091300,1372900,42900,42900,42900,42900,0
|
|
20240405,091200,1372900,42900,42900,42900,42900,0
|
|
20240405,091100,1372900,42900,42900,42900,42900,0
|
|
20240405,091000,1372900,42900,42900,42900,42900,0
|
|
20240405,090900,1372900,42900,42900,42900,42900,0
|
|
20240405,090800,1372900,42900,42900,42900,42900,0
|
|
20240405,090700,1372900,42900,42950,42950,42900,26
|
|
20240405,090600,257400,42900,42900,42900,42900,0
|
|
20240405,090500,257400,42900,42900,42900,42900,0
|
|
20240405,090400,257400,42900,42900,42900,42900,0
|
|
20240405,090300,257400,42900,42900,42900,42900,0
|
|
20240405,090200,257400,42900,42900,42900,42900,0
|
|
20240405,090100,257400,42900,42900,42900,42900,0
|
|
20240405,090000,257400,42900,42900,42900,42900,6
|