584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184100,50168500,42500,42500,42500,42500,28
|
|
20240408,184000,50168500,42500,42500,42500,42500,0
|
|
20240408,183900,50168500,42500,42500,42500,42500,0
|
|
20240408,183800,50168500,42500,42500,42500,42500,0
|
|
20240408,183700,50168500,42500,42500,42500,42500,0
|
|
20240408,183600,50168500,42500,42500,42500,42500,0
|
|
20240408,183500,50168500,42500,42500,42500,42500,0
|
|
20240408,183400,50168500,42500,42500,42500,42500,0
|
|
20240408,183300,50168500,42500,42500,42500,42500,0
|
|
20240408,183200,50168500,42500,42500,42500,42500,0
|
|
20240408,183100,50168500,42500,42500,42500,42500,0
|
|
20240408,183000,50168500,42500,42500,42500,42500,0
|
|
20240408,182900,50168500,42500,42500,42500,42500,0
|
|
20240408,182800,50168500,42500,42500,42500,42500,0
|
|
20240408,182700,50168500,42500,42500,42500,42500,0
|
|
20240408,182600,50168500,42500,42500,42500,42500,0
|
|
20240408,182500,50168500,42500,42500,42500,42500,0
|
|
20240408,182400,50168500,42500,42500,42500,42500,0
|
|
20240408,182300,50168500,42500,42500,42500,42500,0
|
|
20240408,182200,50168500,42500,42500,42500,42500,0
|
|
20240408,182100,50168500,42500,42500,42500,42500,0
|
|
20240408,182000,50168500,42500,42500,42500,42500,0
|
|
20240408,181900,50168500,42500,42500,42500,42500,0
|
|
20240408,181800,50168500,42500,42500,42500,42500,0
|
|
20240408,181700,50168500,42500,42500,42500,42500,0
|
|
20240408,181600,50168500,42500,42500,42500,42500,0
|
|
20240408,181500,50168500,42500,42500,42500,42500,0
|
|
20240408,181400,50168500,42500,42500,42500,42500,0
|
|
20240408,181300,50168500,42500,42500,42500,42500,0
|
|
20240408,181200,50168500,42500,42500,42500,42500,0
|
|
20240408,181100,50168500,42500,42500,42500,42500,28
|
|
20240408,181000,50168500,42500,42500,42500,42500,0
|
|
20240408,180900,50168500,42500,42500,42500,42500,0
|
|
20240408,180800,50168500,42500,42500,42500,42500,0
|
|
20240408,180700,50168500,42500,42500,42500,42500,0
|
|
20240408,180600,50168500,42500,42500,42500,42500,0
|
|
20240408,180500,50168500,42500,42500,42500,42500,0
|
|
20240408,180400,50168500,42500,42500,42500,42500,0
|
|
20240408,180300,50168500,42500,42500,42500,42500,0
|
|
20240408,180200,50168500,42500,42500,42500,42500,0
|
|
20240408,180100,50168500,42500,42500,42500,42500,0
|
|
20240408,180000,50168500,42500,42500,42500,42500,0
|
|
20240408,175900,50168500,42500,42500,42500,42500,0
|
|
20240408,175800,50168500,42500,42500,42500,42500,0
|
|
20240408,175700,50168500,42500,42500,42500,42500,0
|
|
20240408,175600,50168500,42500,42500,42500,42500,0
|
|
20240408,175500,50168500,42500,42500,42500,42500,0
|
|
20240408,175400,50168500,42500,42500,42500,42500,0
|
|
20240408,175300,50168500,42500,42500,42500,42500,0
|
|
20240408,175200,50168500,42500,42500,42500,42500,0
|
|
20240408,175100,50168500,42500,42500,42500,42500,0
|
|
20240408,175000,50168500,42500,42500,42500,42500,0
|
|
20240408,174900,50168500,42500,42500,42500,42500,0
|
|
20240408,174800,50168500,42500,42500,42500,42500,0
|
|
20240408,174700,50168500,42500,42500,42500,42500,0
|
|
20240408,174600,50168500,42500,42500,42500,42500,0
|
|
20240408,174500,50168500,42500,42500,42500,42500,0
|
|
20240408,174400,50168500,42500,42500,42500,42500,0
|
|
20240408,174300,50168500,42500,42500,42500,42500,0
|
|
20240408,174200,50168500,42500,42500,42500,42500,0
|
|
20240408,174100,50168500,42500,42500,42500,42500,28
|
|
20240408,174000,50168500,42500,42500,42500,42500,0
|
|
20240408,173900,50168500,42500,42500,42500,42500,0
|
|
20240408,173800,50168500,42500,42500,42500,42500,0
|
|
20240408,173700,50168500,42500,42500,42500,42500,0
|
|
20240408,173600,50168500,42500,42500,42500,42500,0
|
|
20240408,173500,50168500,42500,42500,42500,42500,0
|
|
20240408,173400,50168500,42500,42500,42500,42500,0
|
|
20240408,173300,50168500,42500,42500,42500,42500,0
|
|
20240408,173200,50168500,42500,42500,42500,42500,0
|
|
20240408,173100,50168500,42500,42500,42500,42500,0
|
|
20240408,173000,50168500,42500,42500,42500,42500,0
|
|
20240408,172900,50168500,42500,42500,42500,42500,0
|
|
20240408,172800,50168500,42500,42500,42500,42500,0
|
|
20240408,172700,50168500,42500,42500,42500,42500,0
|
|
20240408,172600,50168500,42500,42500,42500,42500,0
|
|
20240408,172500,50168500,42500,42500,42500,42500,0
|
|
20240408,172400,50168500,42500,42500,42500,42500,0
|
|
20240408,172300,50168500,42500,42500,42500,42500,0
|
|
20240408,172200,50168500,42500,42500,42500,42500,0
|
|
20240408,172100,50168500,42500,42500,42500,42500,0
|
|
20240408,172000,50168500,42500,42500,42500,42500,0
|
|
20240408,171900,50168500,42500,42500,42500,42500,0
|
|
20240408,171800,50168500,42500,42500,42500,42500,0
|
|
20240408,171700,50168500,42500,42500,42500,42500,0
|
|
20240408,171600,50168500,42500,42500,42500,42500,0
|
|
20240408,171500,50168500,42500,42500,42500,42500,0
|
|
20240408,171400,50168500,42500,42500,42500,42500,0
|
|
20240408,171300,50168500,42500,42500,42500,42500,0
|
|
20240408,171200,50168500,42500,42500,42500,42500,0
|
|
20240408,171100,50168500,42500,42500,42500,42500,28
|
|
20240408,171000,50168500,42500,42500,42500,42500,0
|
|
20240408,170900,50168500,42500,42500,42500,42500,0
|
|
20240408,170800,50168500,42500,42500,42500,42500,0
|
|
20240408,170700,50168500,42500,42500,42500,42500,0
|
|
20240408,170600,50168500,42500,42500,42500,42500,0
|
|
20240408,170500,50168500,42500,42500,42500,42500,0
|
|
20240408,170400,50168500,42500,42500,42500,42500,0
|
|
20240408,170300,50168500,42500,42500,42500,42500,0
|
|
20240408,170200,50168500,42500,42500,42500,42500,0
|
|
20240408,170100,50168500,42500,42500,42500,42500,0
|
|
20240408,170000,50168500,42500,42500,42500,42500,0
|
|
20240408,165900,50168500,42500,42500,42500,42500,0
|
|
20240408,165800,50168500,42500,42500,42500,42500,0
|
|
20240408,165700,50168500,42500,42500,42500,42500,0
|
|
20240408,165600,50168500,42500,42500,42500,42500,0
|
|
20240408,165500,50168500,42500,42500,42500,42500,0
|
|
20240408,165400,50168500,42500,42500,42500,42500,0
|
|
20240408,165300,50168500,42500,42500,42500,42500,0
|
|
20240408,165200,50168500,42500,42500,42500,42500,0
|
|
20240408,165100,50168500,42500,42500,42500,42500,0
|
|
20240408,165000,50168500,42500,42500,42500,42500,0
|
|
20240408,164900,50168500,42500,42500,42500,42500,0
|
|
20240408,164800,50168500,42500,42500,42500,42500,0
|
|
20240408,164700,50168500,42500,42500,42500,42500,0
|
|
20240408,164600,50168500,42500,42500,42500,42500,0
|
|
20240408,164500,50168500,42500,42500,42500,42500,0
|
|
20240408,164400,50168500,42500,42500,42500,42500,0
|
|
20240408,164300,50168500,42500,42500,42500,42500,0
|
|
20240408,164200,50168500,42500,42500,42500,42500,0
|
|
20240408,164100,50168500,42500,42500,42500,42500,28
|
|
20240408,164000,50168500,42500,42500,42500,42500,0
|
|
20240408,163900,50168500,42500,42500,42500,42500,0
|
|
20240408,163800,50168500,42500,42500,42500,42500,0
|
|
20240408,163700,50168500,42500,42500,42500,42500,0
|
|
20240408,163600,50168500,42500,42500,42500,42500,0
|
|
20240408,163500,50168500,42500,42500,42500,42500,0
|
|
20240408,163400,50168500,42500,42500,42500,42500,0
|
|
20240408,163300,50168500,42500,42500,42500,42500,0
|
|
20240408,163200,50168500,42500,42500,42500,42500,0
|
|
20240408,163100,50168500,42500,42500,42500,42500,0
|
|
20240408,163000,50168500,42500,42500,42500,42500,0
|
|
20240408,162900,50168500,42500,42500,42500,42500,0
|
|
20240408,162800,50168500,42500,42500,42500,42500,0
|
|
20240408,162700,50168500,42500,42500,42500,42500,0
|
|
20240408,162600,50168500,42500,42500,42500,42500,0
|
|
20240408,162500,50168500,42500,42500,42500,42500,0
|
|
20240408,162400,50168500,42500,42500,42500,42500,0
|
|
20240408,162300,50168500,42500,42500,42500,42500,0
|
|
20240408,162200,50168500,42500,42500,42500,42500,0
|
|
20240408,162100,50168500,42500,42500,42500,42500,0
|
|
20240408,162000,50168500,42500,42500,42500,42500,0
|
|
20240408,161900,50168500,42500,42500,42500,42500,0
|
|
20240408,161800,50168500,42500,42500,42500,42500,0
|
|
20240408,161700,50168500,42500,42500,42500,42500,0
|
|
20240408,161600,50168500,42500,42500,42500,42500,0
|
|
20240408,161500,50168500,42500,42500,42500,42500,0
|
|
20240408,161400,50168500,42500,42500,42500,42500,0
|
|
20240408,161300,50168500,42500,42500,42500,42500,0
|
|
20240408,161200,50168500,42500,42500,42500,42500,0
|
|
20240408,161100,50168500,42500,42500,42500,42500,28
|
|
20240408,161000,50168500,42500,42500,42500,42500,0
|
|
20240408,160900,50168500,42500,42500,42500,42500,0
|
|
20240408,160800,50168500,42500,42500,42500,42500,0
|
|
20240408,160700,50168500,42500,42500,42500,42500,0
|
|
20240408,160600,50168500,42500,42500,42500,42500,0
|
|
20240408,160500,50168500,42500,42500,42500,42500,0
|
|
20240408,160400,50168500,42500,42500,42500,42500,0
|
|
20240408,160300,50168500,42500,42500,42500,42500,0
|
|
20240408,160200,50168500,42500,42500,42500,42500,0
|
|
20240408,160100,50168500,42500,42500,42500,42500,0
|
|
20240408,160000,50168500,42500,42500,42500,42500,0
|
|
20240408,155900,50168500,42500,42500,42500,42500,0
|
|
20240408,155800,50168500,42500,42500,42500,42500,0
|
|
20240408,155700,50168500,42500,42500,42500,42500,0
|
|
20240408,155600,50168500,42500,42500,42500,42500,0
|
|
20240408,155500,50168500,42500,42500,42500,42500,0
|
|
20240408,155400,50168500,42500,42500,42500,42500,0
|
|
20240408,155300,50168500,42500,42500,42500,42500,0
|
|
20240408,155200,50168500,42500,42500,42500,42500,0
|
|
20240408,155100,50168500,42500,42500,42500,42500,0
|
|
20240408,155000,50168500,42500,42500,42500,42500,0
|
|
20240408,154900,50168500,42500,42500,42500,42500,0
|
|
20240408,154800,50168500,42500,42500,42500,42500,0
|
|
20240408,154700,50168500,42500,42500,42500,42500,0
|
|
20240408,154600,50168500,42500,42500,42500,42500,0
|
|
20240408,154500,50168500,42500,42500,42500,42500,0
|
|
20240408,154400,50168500,42500,42500,42500,42500,0
|
|
20240408,154300,50168500,42500,42500,42500,42500,0
|
|
20240408,154200,50168500,42500,42500,42500,42500,0
|
|
20240408,154100,50168500,42500,42500,42500,42500,28
|
|
20240408,154000,50168500,42500,42500,42500,42500,0
|
|
20240408,153900,50168500,42500,42500,42500,42500,0
|
|
20240408,153800,50168500,42500,42500,42500,42500,0
|
|
20240408,153700,50168500,42500,42500,42500,42500,0
|
|
20240408,153600,50168500,42500,42500,42500,42500,0
|
|
20240408,153500,50168500,42500,42500,42500,42500,0
|
|
20240408,153400,50168500,42500,42500,42500,42500,0
|
|
20240408,153300,50168500,42500,42500,42500,42500,0
|
|
20240408,153200,50168500,42500,42500,42500,42500,0
|
|
20240408,153100,50168500,42500,42500,42500,42500,0
|
|
20240408,153000,50168500,42500,42500,42500,42500,28
|
|
20240408,152900,48978500,42400,42400,42400,42400,0
|
|
20240408,152800,48978500,42400,42400,42400,42400,0
|
|
20240408,152700,48978500,42400,42400,42400,42400,0
|
|
20240408,152600,48978500,42400,42400,42400,42400,0
|
|
20240408,152500,48978500,42400,42400,42400,42400,0
|
|
20240408,152400,48978500,42400,42400,42400,42400,0
|
|
20240408,152300,48978500,42400,42400,42400,42400,0
|
|
20240408,152200,48978500,42400,42400,42400,42400,0
|
|
20240408,152100,48978500,42400,42400,42400,42400,0
|
|
20240408,152000,48978500,42400,42400,42400,42400,0
|
|
20240408,151900,48978500,42400,42400,42400,42400,0
|
|
20240408,151800,48978500,42400,42400,42400,42400,0
|
|
20240408,151700,48978500,42400,42400,42400,42400,23
|
|
20240408,151600,48003300,42450,42450,42450,42450,0
|
|
20240408,151500,48003300,42450,42450,42450,42450,0
|
|
20240408,151400,48003300,42450,42450,42450,42450,0
|
|
20240408,151300,48003300,42450,42450,42450,42450,0
|
|
20240408,151200,48003300,42450,42450,42450,42450,0
|
|
20240408,151100,48003300,42450,42450,42450,42450,0
|
|
20240408,151000,48003300,42450,42450,42450,42450,6
|
|
20240408,150900,47748600,42500,42500,42500,42500,0
|
|
20240408,150800,47748600,42500,42500,42500,42500,0
|
|
20240408,150700,47748600,42500,42500,42500,42500,75
|
|
20240408,150600,44561100,42500,42500,42500,42500,0
|
|
20240408,150500,44561100,42500,42500,42500,42500,7
|
|
20240408,150400,44263600,42600,42600,42600,42600,0
|
|
20240408,150300,44263600,42600,42600,42600,42600,0
|
|
20240408,150200,44263600,42600,42600,42600,42600,0
|
|
20240408,150100,44263600,42600,42600,42600,42600,0
|
|
20240408,150000,44263600,42600,42600,42600,42600,1
|
|
20240408,145900,44221000,42600,42600,42600,42600,0
|
|
20240408,145800,44221000,42600,42600,42600,42600,0
|
|
20240408,145700,44221000,42600,42600,42600,42600,0
|
|
20240408,145600,44221000,42600,42600,42600,42600,0
|
|
20240408,145500,44221000,42600,42600,42600,42600,0
|
|
20240408,145400,44221000,42600,42600,42600,42600,0
|
|
20240408,145300,44221000,42600,42600,42600,42600,0
|
|
20240408,145200,44221000,42600,42600,42600,42600,0
|
|
20240408,145100,44221000,42600,42600,42600,42600,0
|
|
20240408,145000,44221000,42600,42600,42600,42600,0
|
|
20240408,144900,44221000,42600,42600,42600,42600,0
|
|
20240408,144800,44221000,42600,42600,42600,42600,0
|
|
20240408,144700,44221000,42600,42600,42600,42600,0
|
|
20240408,144600,44221000,42600,42600,42600,42600,0
|
|
20240408,144500,44221000,42600,42600,42600,42600,0
|
|
20240408,144400,44221000,42600,42600,42600,42600,0
|
|
20240408,144300,44221000,42600,42600,42600,42600,78
|
|
20240408,144200,40898200,42500,42500,42500,42500,0
|
|
20240408,144100,40898200,42500,42500,42500,42500,0
|
|
20240408,144000,40898200,42500,42500,42500,42500,0
|
|
20240408,143900,40898200,42500,42500,42500,42500,0
|
|
20240408,143800,40898200,42500,42500,42500,42500,0
|
|
20240408,143700,40898200,42500,42500,42500,42500,0
|
|
20240408,143600,40898200,42500,42500,42500,42500,0
|
|
20240408,143500,40898200,42500,42500,42500,42500,0
|
|
20240408,143400,40898200,42500,42500,42500,42500,0
|
|
20240408,143300,40898200,42500,42500,42500,42500,0
|
|
20240408,143200,40898200,42500,42500,42500,42500,0
|
|
20240408,143100,40898200,42500,42500,42500,42500,0
|
|
20240408,143000,40898200,42500,42500,42500,42500,0
|
|
20240408,142900,40898200,42500,42500,42500,42500,0
|
|
20240408,142800,40898200,42500,42500,42500,42500,0
|
|
20240408,142700,40898200,42500,42500,42500,42500,2
|
|
20240408,142600,40813200,42550,42550,42550,42550,0
|
|
20240408,142500,40813200,42550,42550,42550,42550,0
|
|
20240408,142400,40813200,42550,42550,42550,42550,0
|
|
20240408,142300,40813200,42550,42550,42550,42550,0
|
|
20240408,142200,40813200,42550,42550,42550,42550,0
|
|
20240408,142100,40813200,42550,42550,42550,42550,0
|
|
20240408,142000,40813200,42550,42550,42550,42550,0
|
|
20240408,141900,40813200,42550,42550,42550,42550,0
|
|
20240408,141800,40813200,42550,42550,42550,42550,0
|
|
20240408,141700,40813200,42550,42550,42550,42550,0
|
|
20240408,141600,40813200,42550,42550,42550,42550,0
|
|
20240408,141500,40813200,42550,42550,42550,42550,0
|
|
20240408,141400,40813200,42550,42550,42550,42550,0
|
|
20240408,141300,40813200,42550,42550,42550,42550,0
|
|
20240408,141200,40813200,42550,42550,42550,42550,0
|
|
20240408,141100,40813200,42550,42550,42550,42550,0
|
|
20240408,141000,40813200,42550,42550,42550,42550,0
|
|
20240408,140900,40813200,42550,42550,42550,42550,0
|
|
20240408,140800,40813200,42550,42550,42550,42550,0
|
|
20240408,140700,40813200,42550,42550,42550,42550,0
|
|
20240408,140600,40813200,42550,42550,42550,42550,0
|
|
20240408,140500,40813200,42550,42550,42550,42550,0
|
|
20240408,140400,40813200,42550,42550,42550,42550,0
|
|
20240408,140300,40813200,42550,42550,42550,42550,0
|
|
20240408,140200,40813200,42550,42550,42550,42550,1
|
|
20240408,140100,40770650,42550,42550,42550,42550,0
|
|
20240408,140000,40770650,42550,42550,42550,42550,0
|
|
20240408,135900,40770650,42550,42550,42550,42550,3
|
|
20240408,135800,40643000,42550,42550,42550,42550,0
|
|
20240408,135700,40643000,42550,42550,42550,42550,0
|
|
20240408,135600,40643000,42550,42550,42550,42550,0
|
|
20240408,135500,40643000,42550,42550,42550,42550,0
|
|
20240408,135400,40643000,42550,42550,42550,42550,0
|
|
20240408,135300,40643000,42550,42550,42550,42550,0
|
|
20240408,135200,40643000,42550,42550,42550,42550,8
|
|
20240408,135100,40302600,42550,42550,42550,42550,0
|
|
20240408,135000,40302600,42550,42550,42550,42550,0
|
|
20240408,134900,40302600,42550,42550,42550,42550,0
|
|
20240408,134800,40302600,42550,42550,42550,42550,0
|
|
20240408,134700,40302600,42550,42550,42550,42550,0
|
|
20240408,134600,40302600,42550,42550,42550,42550,0
|
|
20240408,134500,40302600,42550,42550,42550,42550,0
|
|
20240408,134400,40302600,42550,42550,42550,42550,0
|
|
20240408,134300,40302600,42550,42550,42550,42550,0
|
|
20240408,134200,40302600,42550,42550,42550,42550,1
|
|
20240408,134100,40260050,42550,42550,42550,42550,1
|
|
20240408,134000,40217500,42550,42550,42550,42550,2
|
|
20240408,133900,40132400,42550,42550,42550,42550,2
|
|
20240408,133800,40047300,42500,42500,42500,42500,0
|
|
20240408,133700,40047300,42500,42500,42500,42500,0
|
|
20240408,133600,40047300,42500,42500,42500,42500,31
|
|
20240408,133500,38729800,42500,42500,42500,42500,0
|
|
20240408,133400,38729800,42500,42500,42500,42500,0
|
|
20240408,133300,38729800,42500,42500,42500,42500,0
|
|
20240408,133200,38729800,42500,42500,42500,42500,0
|
|
20240408,133100,38729800,42500,42500,42500,42500,0
|
|
20240408,133000,38729800,42500,42500,42500,42500,0
|
|
20240408,132900,38729800,42500,42500,42500,42500,0
|
|
20240408,132800,38729800,42500,42500,42500,42500,0
|
|
20240408,132700,38729800,42500,42500,42500,42500,0
|
|
20240408,132600,38729800,42500,42500,42500,42500,0
|
|
20240408,132500,38729800,42500,42500,42500,42500,0
|
|
20240408,132400,38729800,42500,42500,42500,42500,8
|
|
20240408,132300,38389800,42450,42450,42450,42450,0
|
|
20240408,132200,38389800,42450,42450,42450,42450,0
|
|
20240408,132100,38389800,42450,42450,42450,42450,0
|
|
20240408,132000,38389800,42450,42450,42450,42450,0
|
|
20240408,131900,38389800,42450,42450,42450,42450,0
|
|
20240408,131800,38389800,42450,42450,42450,42450,1
|
|
20240408,131700,38347350,42500,42500,42500,42500,0
|
|
20240408,131600,38347350,42500,42500,42500,42500,0
|
|
20240408,131500,38347350,42500,42500,42500,42500,0
|
|
20240408,131400,38347350,42500,42500,42500,42500,0
|
|
20240408,131300,38347350,42500,42500,42500,42500,0
|
|
20240408,131200,38347350,42500,42500,42500,42500,0
|
|
20240408,131100,38347350,42500,42500,42500,42500,0
|
|
20240408,131000,38347350,42500,42500,42500,42500,0
|
|
20240408,130900,38347350,42500,42500,42500,42500,0
|
|
20240408,130800,38347350,42500,42500,42500,42500,0
|
|
20240408,130700,38347350,42500,42500,42500,42500,0
|
|
20240408,130600,38347350,42500,42500,42500,42500,0
|
|
20240408,130500,38347350,42500,42500,42500,42500,0
|
|
20240408,130400,38347350,42500,42500,42500,42500,0
|
|
20240408,130300,38347350,42500,42500,42500,42500,0
|
|
20240408,130200,38347350,42500,42500,42500,42500,0
|
|
20240408,130100,38347350,42500,42500,42500,42500,0
|
|
20240408,130000,38347350,42500,42500,42500,42500,1
|
|
20240408,125900,38304850,42500,42500,42500,42500,0
|
|
20240408,125800,38304850,42500,42500,42500,42500,0
|
|
20240408,125700,38304850,42500,42500,42500,42500,0
|
|
20240408,125600,38304850,42500,42500,42500,42500,0
|
|
20240408,125500,38304850,42500,42500,42500,42500,0
|
|
20240408,125400,38304850,42500,42500,42500,42500,0
|
|
20240408,125300,38304850,42500,42500,42500,42500,0
|
|
20240408,125200,38304850,42500,42500,42500,42500,0
|
|
20240408,125100,38304850,42500,42500,42500,42500,0
|
|
20240408,125000,38304850,42500,42500,42500,42500,0
|
|
20240408,124900,38304850,42500,42500,42500,42500,0
|
|
20240408,124800,38304850,42500,42500,42500,42500,0
|
|
20240408,124700,38304850,42500,42500,42500,42500,0
|
|
20240408,124600,38304850,42500,42500,42500,42500,0
|
|
20240408,124500,38304850,42500,42500,42500,42500,3
|
|
20240408,124400,38177350,42450,42450,42450,42450,0
|
|
20240408,124300,38177350,42450,42450,42450,42450,0
|
|
20240408,124200,38177350,42450,42450,42450,42450,0
|
|
20240408,124100,38177350,42450,42450,42450,42450,0
|
|
20240408,124000,38177350,42450,42450,42450,42450,0
|
|
20240408,123900,38177350,42450,42450,42450,42450,0
|
|
20240408,123800,38177350,42450,42450,42450,42450,0
|
|
20240408,123700,38177350,42450,42450,42450,42450,1
|
|
20240408,123600,38134900,42450,42450,42450,42450,5
|
|
20240408,123500,37922650,42450,42450,42450,42450,5
|
|
20240408,123400,37710400,42500,42500,42500,42500,0
|
|
20240408,123300,37710400,42500,42500,42500,42500,1
|
|
20240408,123200,37667900,42500,42500,42500,42500,20
|
|
20240408,123100,36817900,42500,42500,42500,42500,20
|
|
20240408,123000,35967900,42500,42500,42500,42500,0
|
|
20240408,122900,35967900,42500,42500,42500,42450,104
|
|
20240408,122800,31550400,42500,42500,42500,42500,0
|
|
20240408,122700,31550400,42500,42500,42500,42500,6
|
|
20240408,122600,31295400,42500,42500,42500,42500,0
|
|
20240408,122500,31295400,42500,42500,42500,42500,10
|
|
20240408,122400,30870400,42500,42500,42500,42500,0
|
|
20240408,122300,30870400,42500,42500,42500,42500,0
|
|
20240408,122200,30870400,42500,42450,42500,42450,80
|
|
20240408,122100,27472400,42500,42500,42500,42500,100
|
|
20240408,122000,23222400,42500,42500,42500,42500,0
|
|
20240408,121900,23222400,42500,42500,42500,42500,0
|
|
20240408,121800,23222400,42500,42500,42500,42500,0
|
|
20240408,121700,23222400,42500,42500,42500,42500,0
|
|
20240408,121600,23222400,42500,42500,42500,42500,0
|
|
20240408,121500,23222400,42500,42500,42500,42500,1
|
|
20240408,121400,23179900,42500,42650,42650,42500,194
|
|
20240408,121300,14926150,42700,42700,42700,42700,0
|
|
20240408,121200,14926150,42700,42700,42700,42700,0
|
|
20240408,121100,14926150,42700,42700,42700,42700,0
|
|
20240408,121000,14926150,42700,42700,42700,42700,0
|
|
20240408,120900,14926150,42700,42700,42700,42700,0
|
|
20240408,120800,14926150,42700,42700,42700,42700,0
|
|
20240408,120700,14926150,42700,42700,42700,42700,0
|
|
20240408,120600,14926150,42700,42700,42700,42700,0
|
|
20240408,120500,14926150,42700,42700,42700,42700,0
|
|
20240408,120400,14926150,42700,42700,42700,42700,0
|
|
20240408,120300,14926150,42700,42700,42700,42700,0
|
|
20240408,120200,14926150,42700,42700,42700,42700,0
|
|
20240408,120100,14926150,42700,42700,42700,42700,0
|
|
20240408,120000,14926150,42700,42700,42700,42700,0
|
|
20240408,115900,14926150,42700,42700,42700,42700,0
|
|
20240408,115800,14926150,42700,42700,42700,42700,0
|
|
20240408,115700,14926150,42700,42700,42700,42700,0
|
|
20240408,115600,14926150,42700,42700,42700,42700,0
|
|
20240408,115500,14926150,42700,42700,42700,42700,0
|
|
20240408,115400,14926150,42700,42700,42700,42700,0
|
|
20240408,115300,14926150,42700,42700,42700,42700,0
|
|
20240408,115200,14926150,42700,42700,42700,42700,0
|
|
20240408,115100,14926150,42700,42700,42700,42700,0
|
|
20240408,115000,14926150,42700,42700,42700,42700,0
|
|
20240408,114900,14926150,42700,42700,42700,42700,0
|
|
20240408,114800,14926150,42700,42700,42700,42700,1
|
|
20240408,114700,14883450,42700,42700,42700,42700,0
|
|
20240408,114600,14883450,42700,42700,42700,42700,0
|
|
20240408,114500,14883450,42700,42700,42700,42700,0
|
|
20240408,114400,14883450,42700,42700,42700,42700,0
|
|
20240408,114300,14883450,42700,42700,42700,42700,0
|
|
20240408,114200,14883450,42700,42700,42700,42700,0
|
|
20240408,114100,14883450,42700,42700,42700,42700,0
|
|
20240408,114000,14883450,42700,42700,42700,42700,0
|
|
20240408,113900,14883450,42700,42700,42700,42700,0
|
|
20240408,113800,14883450,42700,42700,42700,42700,0
|
|
20240408,113700,14883450,42700,42700,42700,42700,0
|
|
20240408,113600,14883450,42700,42700,42700,42700,0
|
|
20240408,113500,14883450,42700,42700,42700,42700,0
|
|
20240408,113400,14883450,42700,42700,42700,42700,0
|
|
20240408,113300,14883450,42700,42700,42700,42700,0
|
|
20240408,113200,14883450,42700,42700,42700,42700,0
|
|
20240408,113100,14883450,42700,42700,42700,42700,0
|
|
20240408,113000,14883450,42700,42700,42700,42700,0
|
|
20240408,112900,14883450,42700,42700,42700,42700,0
|
|
20240408,112800,14883450,42700,42700,42700,42700,0
|
|
20240408,112700,14883450,42700,42700,42700,42700,1
|
|
20240408,112600,14840750,42650,42650,42650,42650,0
|
|
20240408,112500,14840750,42650,42650,42650,42650,0
|
|
20240408,112400,14840750,42650,42650,42650,42650,0
|
|
20240408,112300,14840750,42650,42650,42650,42650,0
|
|
20240408,112200,14840750,42650,42650,42650,42650,0
|
|
20240408,112100,14840750,42650,42650,42650,42650,0
|
|
20240408,112000,14840750,42650,42650,42650,42650,0
|
|
20240408,111900,14840750,42650,42650,42650,42650,0
|
|
20240408,111800,14840750,42650,42650,42650,42650,0
|
|
20240408,111700,14840750,42650,42650,42650,42650,0
|
|
20240408,111600,14840750,42650,42650,42650,42650,0
|
|
20240408,111500,14840750,42650,42650,42650,42650,0
|
|
20240408,111400,14840750,42650,42650,42650,42650,0
|
|
20240408,111300,14840750,42650,42650,42650,42650,0
|
|
20240408,111200,14840750,42650,42650,42650,42650,0
|
|
20240408,111100,14840750,42650,42650,42650,42650,0
|
|
20240408,111000,14840750,42650,42650,42650,42650,0
|
|
20240408,110900,14840750,42650,42650,42650,42650,3
|
|
20240408,110800,14712800,42650,42650,42650,42650,0
|
|
20240408,110700,14712800,42650,42650,42650,42650,0
|
|
20240408,110600,14712800,42650,42650,42650,42650,0
|
|
20240408,110500,14712800,42650,42650,42650,42650,0
|
|
20240408,110400,14712800,42650,42650,42650,42650,0
|
|
20240408,110300,14712800,42650,42650,42650,42650,0
|
|
20240408,110200,14712800,42650,42650,42650,42650,0
|
|
20240408,110100,14712800,42650,42650,42650,42650,0
|
|
20240408,110000,14712800,42650,42650,42650,42650,0
|
|
20240408,105900,14712800,42650,42650,42650,42650,0
|
|
20240408,105800,14712800,42650,42650,42650,42650,0
|
|
20240408,105700,14712800,42650,42650,42650,42650,0
|
|
20240408,105600,14712800,42650,42650,42650,42650,0
|
|
20240408,105500,14712800,42650,42650,42650,42650,0
|
|
20240408,105400,14712800,42650,42650,42650,42650,0
|
|
20240408,105300,14712800,42650,42650,42650,42650,0
|
|
20240408,105200,14712800,42650,42650,42650,42650,0
|
|
20240408,105100,14712800,42650,42650,42650,42650,0
|
|
20240408,105000,14712800,42650,42650,42650,42650,0
|
|
20240408,104900,14712800,42650,42650,42650,42650,0
|
|
20240408,104800,14712800,42650,42650,42650,42650,0
|
|
20240408,104700,14712800,42650,42650,42650,42650,0
|
|
20240408,104600,14712800,42650,42650,42650,42650,0
|
|
20240408,104500,14712800,42650,42650,42650,42650,0
|
|
20240408,104400,14712800,42650,42650,42650,42650,0
|
|
20240408,104300,14712800,42650,42650,42650,42650,0
|
|
20240408,104200,14712800,42650,42650,42650,42650,0
|
|
20240408,104100,14712800,42650,42650,42650,42650,0
|
|
20240408,104000,14712800,42650,42650,42650,42650,0
|
|
20240408,103900,14712800,42650,42650,42650,42650,0
|
|
20240408,103800,14712800,42650,42650,42650,42650,0
|
|
20240408,103700,14712800,42650,42650,42650,42650,0
|
|
20240408,103600,14712800,42650,42650,42650,42650,5
|
|
20240408,103500,14499550,42700,42700,42700,42700,0
|
|
20240408,103400,14499550,42700,42700,42700,42700,0
|
|
20240408,103300,14499550,42700,42700,42700,42700,0
|
|
20240408,103200,14499550,42700,42700,42700,42700,0
|
|
20240408,103100,14499550,42700,42700,42700,42700,0
|
|
20240408,103000,14499550,42700,42700,42700,42700,0
|
|
20240408,102900,14499550,42700,42700,42700,42700,0
|
|
20240408,102800,14499550,42700,42700,42700,42700,0
|
|
20240408,102700,14499550,42700,42700,42700,42700,0
|
|
20240408,102600,14499550,42700,42700,42700,42700,0
|
|
20240408,102500,14499550,42700,42700,42700,42700,0
|
|
20240408,102400,14499550,42700,42700,42700,42700,0
|
|
20240408,102300,14499550,42700,42700,42700,42700,0
|
|
20240408,102200,14499550,42700,42700,42700,42700,0
|
|
20240408,102100,14499550,42700,42700,42700,42700,0
|
|
20240408,102000,14499550,42700,42700,42700,42700,0
|
|
20240408,101900,14499550,42700,42700,42700,42700,0
|
|
20240408,101800,14499550,42700,42700,42700,42700,0
|
|
20240408,101700,14499550,42700,42700,42700,42700,0
|
|
20240408,101600,14499550,42700,42700,42700,42700,0
|
|
20240408,101500,14499550,42700,42700,42700,42700,0
|
|
20240408,101400,14499550,42700,42700,42700,42700,0
|
|
20240408,101300,14499550,42700,42700,42700,42700,0
|
|
20240408,101200,14499550,42700,42700,42700,42700,2
|
|
20240408,101100,14414150,42700,42700,42700,42700,5
|
|
20240408,101000,14200650,42700,42700,42700,42700,0
|
|
20240408,100900,14200650,42700,42700,42700,42700,0
|
|
20240408,100800,14200650,42700,42700,42700,42700,0
|
|
20240408,100700,14200650,42700,42700,42700,42700,0
|
|
20240408,100600,14200650,42700,42700,42700,42700,0
|
|
20240408,100500,14200650,42700,42700,42700,42700,0
|
|
20240408,100400,14200650,42700,42700,42700,42700,0
|
|
20240408,100300,14200650,42700,42700,42700,42700,1
|
|
20240408,100200,14157950,42800,42800,42800,42800,0
|
|
20240408,100100,14157950,42800,42800,42800,42800,0
|
|
20240408,100000,14157950,42800,42800,42800,42800,1
|
|
20240408,095900,14115150,42700,42700,42700,42700,0
|
|
20240408,095800,14115150,42700,42700,42700,42700,0
|
|
20240408,095700,14115150,42700,42700,42700,42700,0
|
|
20240408,095600,14115150,42700,42700,42700,42700,0
|
|
20240408,095500,14115150,42700,42700,42700,42700,0
|
|
20240408,095400,14115150,42700,42700,42700,42700,0
|
|
20240408,095300,14115150,42700,42700,42700,42700,0
|
|
20240408,095200,14115150,42700,42700,42700,42700,0
|
|
20240408,095100,14115150,42700,42700,42700,42700,0
|
|
20240408,095000,14115150,42700,42700,42700,42700,2
|
|
20240408,094900,14029750,42800,42800,42800,42800,0
|
|
20240408,094800,14029750,42800,42800,42800,42800,0
|
|
20240408,094700,14029750,42800,42800,42800,42800,0
|
|
20240408,094600,14029750,42800,42800,42800,42800,0
|
|
20240408,094500,14029750,42800,42800,42800,42800,0
|
|
20240408,094400,14029750,42800,42800,42800,42800,0
|
|
20240408,094300,14029750,42800,42800,42800,42800,0
|
|
20240408,094200,14029750,42800,42800,42800,42800,1
|
|
20240408,094100,13986950,42800,42800,42800,42800,0
|
|
20240408,094000,13986950,42800,42800,42800,42800,0
|
|
20240408,093900,13986950,42800,42800,42800,42800,0
|
|
20240408,093800,13986950,42800,42800,42800,42800,0
|
|
20240408,093700,13986950,42800,42800,42800,42800,0
|
|
20240408,093600,13986950,42800,42800,42800,42800,0
|
|
20240408,093500,13986950,42800,42800,42800,42800,0
|
|
20240408,093400,13986950,42800,42800,42800,42800,0
|
|
20240408,093300,13986950,42800,42800,42800,42800,41
|
|
20240408,093200,12232150,42800,42800,42800,42800,1
|
|
20240408,093100,12189350,42800,42800,42800,42800,0
|
|
20240408,093000,12189350,42800,42800,42800,42800,0
|
|
20240408,092900,12189350,42800,42800,42800,42800,73
|
|
20240408,092800,9064950,42750,42750,42750,42750,0
|
|
20240408,092700,9064950,42750,42750,42750,42750,0
|
|
20240408,092600,9064950,42750,42750,42750,42750,0
|
|
20240408,092500,9064950,42750,42750,42750,42750,0
|
|
20240408,092400,9064950,42750,42750,42750,42750,0
|
|
20240408,092300,9064950,42750,42750,42750,42750,0
|
|
20240408,092200,9064950,42750,42750,42750,42750,0
|
|
20240408,092100,9064950,42750,42750,42750,42750,8
|
|
20240408,092000,8722950,42750,42750,42750,42750,0
|
|
20240408,091900,8722950,42750,42750,42750,42750,0
|
|
20240408,091800,8722950,42750,42750,42750,42750,0
|
|
20240408,091700,8722950,42750,42750,42750,42750,2
|
|
20240408,091600,8637450,42750,42750,42750,42750,29
|
|
20240408,091500,7397700,42600,42600,42600,42600,0
|
|
20240408,091400,7397700,42600,42600,42600,42600,0
|
|
20240408,091300,7397700,42600,42600,42600,42600,0
|
|
20240408,091200,7397700,42600,42600,42600,42600,1
|
|
20240408,091100,7355100,42550,42550,42550,42550,0
|
|
20240408,091000,7355100,42550,42550,42550,42550,0
|
|
20240408,090900,7355100,42550,42550,42550,42550,16
|
|
20240408,090800,6674300,42500,42500,42500,42500,0
|
|
20240408,090700,6674300,42500,42500,42500,42500,0
|
|
20240408,090600,6674300,42500,42500,42500,42500,0
|
|
20240408,090500,6674300,42500,42500,42500,42500,145
|
|
20240408,090400,511800,42650,42650,42650,42650,0
|
|
20240408,090300,511800,42650,42650,42650,42650,0
|
|
20240408,090200,511800,42650,42650,42650,42650,0
|
|
20240408,090100,511800,42650,42650,42650,42650,4
|
|
20240408,090000,341200,42650,42650,42650,42650,8
|