584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184100,65334400,42500,42500,42500,42500,14
|
|
20240409,184000,65334400,42500,42500,42500,42500,0
|
|
20240409,183900,65334400,42500,42500,42500,42500,0
|
|
20240409,183800,65334400,42500,42500,42500,42500,0
|
|
20240409,183700,65334400,42500,42500,42500,42500,0
|
|
20240409,183600,65334400,42500,42500,42500,42500,0
|
|
20240409,183500,65334400,42500,42500,42500,42500,0
|
|
20240409,183400,65334400,42500,42500,42500,42500,0
|
|
20240409,183300,65334400,42500,42500,42500,42500,0
|
|
20240409,183200,65334400,42500,42500,42500,42500,0
|
|
20240409,183100,65334400,42500,42500,42500,42500,0
|
|
20240409,183000,65334400,42500,42500,42500,42500,0
|
|
20240409,182900,65334400,42500,42500,42500,42500,0
|
|
20240409,182800,65334400,42500,42500,42500,42500,0
|
|
20240409,182700,65334400,42500,42500,42500,42500,0
|
|
20240409,182600,65334400,42500,42500,42500,42500,0
|
|
20240409,182500,65334400,42500,42500,42500,42500,0
|
|
20240409,182400,65334400,42500,42500,42500,42500,0
|
|
20240409,182300,65334400,42500,42500,42500,42500,0
|
|
20240409,182200,65334400,42500,42500,42500,42500,0
|
|
20240409,182100,65334400,42500,42500,42500,42500,0
|
|
20240409,182000,65334400,42500,42500,42500,42500,0
|
|
20240409,181900,65334400,42500,42500,42500,42500,0
|
|
20240409,181800,65334400,42500,42500,42500,42500,0
|
|
20240409,181700,65334400,42500,42500,42500,42500,0
|
|
20240409,181600,65334400,42500,42500,42500,42500,0
|
|
20240409,181500,65334400,42500,42500,42500,42500,0
|
|
20240409,181400,65334400,42500,42500,42500,42500,0
|
|
20240409,181300,65334400,42500,42500,42500,42500,0
|
|
20240409,181200,65334400,42500,42500,42500,42500,0
|
|
20240409,181100,65334400,42500,42500,42500,42500,14
|
|
20240409,181000,65334400,42500,42500,42500,42500,0
|
|
20240409,180900,65334400,42500,42500,42500,42500,0
|
|
20240409,180800,65334400,42500,42500,42500,42500,0
|
|
20240409,180700,65334400,42500,42500,42500,42500,0
|
|
20240409,180600,65334400,42500,42500,42500,42500,0
|
|
20240409,180500,65334400,42500,42500,42500,42500,0
|
|
20240409,180400,65334400,42500,42500,42500,42500,0
|
|
20240409,180300,65334400,42500,42500,42500,42500,0
|
|
20240409,180200,65334400,42500,42500,42500,42500,0
|
|
20240409,180100,65334400,42500,42500,42500,42500,0
|
|
20240409,180000,65334400,42500,42500,42500,42500,0
|
|
20240409,175900,65334400,42500,42500,42500,42500,0
|
|
20240409,175800,65334400,42500,42500,42500,42500,0
|
|
20240409,175700,65334400,42500,42500,42500,42500,0
|
|
20240409,175600,65334400,42500,42500,42500,42500,0
|
|
20240409,175500,65334400,42500,42500,42500,42500,0
|
|
20240409,175400,65334400,42500,42500,42500,42500,0
|
|
20240409,175300,65334400,42500,42500,42500,42500,0
|
|
20240409,175200,65334400,42500,42500,42500,42500,0
|
|
20240409,175100,65334400,42500,42500,42500,42500,0
|
|
20240409,175000,65334400,42500,42500,42500,42500,0
|
|
20240409,174900,65334400,42500,42500,42500,42500,0
|
|
20240409,174800,65334400,42500,42500,42500,42500,0
|
|
20240409,174700,65334400,42500,42500,42500,42500,0
|
|
20240409,174600,65334400,42500,42500,42500,42500,0
|
|
20240409,174500,65334400,42500,42500,42500,42500,0
|
|
20240409,174400,65334400,42500,42500,42500,42500,0
|
|
20240409,174300,65334400,42500,42500,42500,42500,0
|
|
20240409,174200,65334400,42500,42500,42500,42500,0
|
|
20240409,174100,65334400,42500,42500,42500,42500,14
|
|
20240409,174000,65334400,42500,42500,42500,42500,0
|
|
20240409,173900,65334400,42500,42500,42500,42500,0
|
|
20240409,173800,65334400,42500,42500,42500,42500,0
|
|
20240409,173700,65334400,42500,42500,42500,42500,0
|
|
20240409,173600,65334400,42500,42500,42500,42500,0
|
|
20240409,173500,65334400,42500,42500,42500,42500,0
|
|
20240409,173400,65334400,42500,42500,42500,42500,0
|
|
20240409,173300,65334400,42500,42500,42500,42500,0
|
|
20240409,173200,65334400,42500,42500,42500,42500,0
|
|
20240409,173100,65334400,42500,42500,42500,42500,0
|
|
20240409,173000,65334400,42500,42500,42500,42500,0
|
|
20240409,172900,65334400,42500,42500,42500,42500,0
|
|
20240409,172800,65334400,42500,42500,42500,42500,0
|
|
20240409,172700,65334400,42500,42500,42500,42500,0
|
|
20240409,172600,65334400,42500,42500,42500,42500,0
|
|
20240409,172500,65334400,42500,42500,42500,42500,0
|
|
20240409,172400,65334400,42500,42500,42500,42500,0
|
|
20240409,172300,65334400,42500,42500,42500,42500,0
|
|
20240409,172200,65334400,42500,42500,42500,42500,0
|
|
20240409,172100,65334400,42500,42500,42500,42500,0
|
|
20240409,172000,65334400,42500,42500,42500,42500,0
|
|
20240409,171900,65334400,42500,42500,42500,42500,0
|
|
20240409,171800,65334400,42500,42500,42500,42500,0
|
|
20240409,171700,65334400,42500,42500,42500,42500,0
|
|
20240409,171600,65334400,42500,42500,42500,42500,0
|
|
20240409,171500,65334400,42500,42500,42500,42500,0
|
|
20240409,171400,65334400,42500,42500,42500,42500,0
|
|
20240409,171300,65334400,42500,42500,42500,42500,0
|
|
20240409,171200,65334400,42500,42500,42500,42500,0
|
|
20240409,171100,65334400,42500,42500,42500,42500,14
|
|
20240409,171000,65334400,42500,42500,42500,42500,0
|
|
20240409,170900,65334400,42500,42500,42500,42500,0
|
|
20240409,170800,65334400,42500,42500,42500,42500,0
|
|
20240409,170700,65334400,42500,42500,42500,42500,0
|
|
20240409,170600,65334400,42500,42500,42500,42500,0
|
|
20240409,170500,65334400,42500,42500,42500,42500,0
|
|
20240409,170400,65334400,42500,42500,42500,42500,0
|
|
20240409,170300,65334400,42500,42500,42500,42500,0
|
|
20240409,170200,65334400,42500,42500,42500,42500,0
|
|
20240409,170100,65334400,42500,42500,42500,42500,0
|
|
20240409,170000,65334400,42500,42500,42500,42500,0
|
|
20240409,165900,65334400,42500,42500,42500,42500,0
|
|
20240409,165800,65334400,42500,42500,42500,42500,0
|
|
20240409,165700,65334400,42500,42500,42500,42500,0
|
|
20240409,165600,65334400,42500,42500,42500,42500,0
|
|
20240409,165500,65334400,42500,42500,42500,42500,0
|
|
20240409,165400,65334400,42500,42500,42500,42500,0
|
|
20240409,165300,65334400,42500,42500,42500,42500,0
|
|
20240409,165200,65334400,42500,42500,42500,42500,0
|
|
20240409,165100,65334400,42500,42500,42500,42500,0
|
|
20240409,165000,65334400,42500,42500,42500,42500,0
|
|
20240409,164900,65334400,42500,42500,42500,42500,0
|
|
20240409,164800,65334400,42500,42500,42500,42500,0
|
|
20240409,164700,65334400,42500,42500,42500,42500,0
|
|
20240409,164600,65334400,42500,42500,42500,42500,0
|
|
20240409,164500,65334400,42500,42500,42500,42500,0
|
|
20240409,164400,65334400,42500,42500,42500,42500,0
|
|
20240409,164300,65334400,42500,42500,42500,42500,0
|
|
20240409,164200,65334400,42500,42500,42500,42500,0
|
|
20240409,164100,65334400,42500,42500,42500,42500,14
|
|
20240409,164000,65334400,42500,42500,42500,42500,0
|
|
20240409,163900,65334400,42500,42500,42500,42500,0
|
|
20240409,163800,65334400,42500,42500,42500,42500,0
|
|
20240409,163700,65334400,42500,42500,42500,42500,0
|
|
20240409,163600,65334400,42500,42500,42500,42500,0
|
|
20240409,163500,65334400,42500,42500,42500,42500,0
|
|
20240409,163400,65334400,42500,42500,42500,42500,0
|
|
20240409,163300,65334400,42500,42500,42500,42500,0
|
|
20240409,163200,65334400,42500,42500,42500,42500,0
|
|
20240409,163100,65334400,42500,42500,42500,42500,0
|
|
20240409,163000,65334400,42500,42500,42500,42500,0
|
|
20240409,162900,65334400,42500,42500,42500,42500,0
|
|
20240409,162800,65334400,42500,42500,42500,42500,0
|
|
20240409,162700,65334400,42500,42500,42500,42500,0
|
|
20240409,162600,65334400,42500,42500,42500,42500,0
|
|
20240409,162500,65334400,42500,42500,42500,42500,0
|
|
20240409,162400,65334400,42500,42500,42500,42500,0
|
|
20240409,162300,65334400,42500,42500,42500,42500,0
|
|
20240409,162200,65334400,42500,42500,42500,42500,0
|
|
20240409,162100,65334400,42500,42500,42500,42500,0
|
|
20240409,162000,65334400,42500,42500,42500,42500,0
|
|
20240409,161900,65334400,42500,42500,42500,42500,0
|
|
20240409,161800,65334400,42500,42500,42500,42500,0
|
|
20240409,161700,65334400,42500,42500,42500,42500,0
|
|
20240409,161600,65334400,42500,42500,42500,42500,0
|
|
20240409,161500,65334400,42500,42500,42500,42500,0
|
|
20240409,161400,65334400,42500,42500,42500,42500,0
|
|
20240409,161300,65334400,42500,42500,42500,42500,0
|
|
20240409,161200,65334400,42500,42500,42500,42500,0
|
|
20240409,161100,65334400,42500,42500,42500,42500,14
|
|
20240409,161000,65334400,42500,42500,42500,42500,0
|
|
20240409,160900,65334400,42500,42500,42500,42500,0
|
|
20240409,160800,65334400,42500,42500,42500,42500,0
|
|
20240409,160700,65334400,42500,42500,42500,42500,0
|
|
20240409,160600,65334400,42500,42500,42500,42500,0
|
|
20240409,160500,65334400,42500,42500,42500,42500,0
|
|
20240409,160400,65334400,42500,42500,42500,42500,0
|
|
20240409,160300,65334400,42500,42500,42500,42500,0
|
|
20240409,160200,65334400,42500,42500,42500,42500,0
|
|
20240409,160100,65334400,42500,42500,42500,42500,0
|
|
20240409,160000,65334400,42500,42500,42500,42500,0
|
|
20240409,155900,65334400,42500,42500,42500,42500,0
|
|
20240409,155800,65334400,42500,42500,42500,42500,0
|
|
20240409,155700,65334400,42500,42500,42500,42500,0
|
|
20240409,155600,65334400,42500,42500,42500,42500,0
|
|
20240409,155500,65334400,42500,42500,42500,42500,0
|
|
20240409,155400,65334400,42500,42500,42500,42500,0
|
|
20240409,155300,65334400,42500,42500,42500,42500,0
|
|
20240409,155200,65334400,42500,42500,42500,42500,0
|
|
20240409,155100,65334400,42500,42500,42500,42500,0
|
|
20240409,155000,65334400,42500,42500,42500,42500,0
|
|
20240409,154900,65334400,42500,42500,42500,42500,0
|
|
20240409,154800,65334400,42500,42500,42500,42500,0
|
|
20240409,154700,65334400,42500,42500,42500,42500,0
|
|
20240409,154600,65334400,42500,42500,42500,42500,0
|
|
20240409,154500,65334400,42500,42500,42500,42500,0
|
|
20240409,154400,65334400,42500,42500,42500,42500,0
|
|
20240409,154300,65334400,42500,42500,42500,42500,0
|
|
20240409,154200,65334400,42500,42500,42500,42500,0
|
|
20240409,154100,65334400,42500,42500,42500,42500,14
|
|
20240409,154000,65334400,42500,42500,42500,42500,0
|
|
20240409,153900,65334400,42500,42500,42500,42500,0
|
|
20240409,153800,65334400,42500,42500,42500,42500,0
|
|
20240409,153700,65334400,42500,42500,42500,42500,0
|
|
20240409,153600,65334400,42500,42500,42500,42500,0
|
|
20240409,153500,65334400,42500,42500,42500,42500,0
|
|
20240409,153400,65334400,42500,42500,42500,42500,0
|
|
20240409,153300,65334400,42500,42500,42500,42500,0
|
|
20240409,153200,65334400,42500,42500,42500,42500,0
|
|
20240409,153100,65334400,42500,42500,42500,42500,0
|
|
20240409,153000,65334400,42500,42500,42500,42500,14
|
|
20240409,152900,64739400,42250,42250,42250,42250,0
|
|
20240409,152800,64739400,42250,42250,42250,42250,0
|
|
20240409,152700,64739400,42250,42250,42250,42250,0
|
|
20240409,152600,64739400,42250,42250,42250,42250,0
|
|
20240409,152500,64739400,42250,42250,42250,42250,0
|
|
20240409,152400,64739400,42250,42250,42250,42250,0
|
|
20240409,152300,64739400,42250,42250,42250,42250,0
|
|
20240409,152200,64739400,42250,42250,42250,42250,0
|
|
20240409,152100,64739400,42250,42250,42250,42250,0
|
|
20240409,152000,64739400,42250,42250,42250,42250,0
|
|
20240409,151900,64739400,42250,42250,42250,42250,0
|
|
20240409,151800,64739400,42250,42250,42250,42250,0
|
|
20240409,151700,64739400,42250,42250,42250,42250,0
|
|
20240409,151600,64739400,42250,42250,42250,42250,0
|
|
20240409,151500,64739400,42250,42250,42250,42250,1
|
|
20240409,151400,64697150,42300,42300,42300,42300,0
|
|
20240409,151300,64697150,42300,42300,42300,42300,0
|
|
20240409,151200,64697150,42300,42300,42300,42300,0
|
|
20240409,151100,64697150,42300,42300,42300,42300,0
|
|
20240409,151000,64697150,42300,42300,42300,42300,2
|
|
20240409,150900,64612550,42500,42500,42500,42500,0
|
|
20240409,150800,64612550,42500,42500,42500,42500,0
|
|
20240409,150700,64612550,42500,42500,42500,42500,0
|
|
20240409,150600,64612550,42500,42500,42500,42500,0
|
|
20240409,150500,64612550,42500,42500,42500,42500,0
|
|
20240409,150400,64612550,42500,42500,42500,42500,0
|
|
20240409,150300,64612550,42500,42500,42500,42500,0
|
|
20240409,150200,64612550,42500,42500,42500,42500,0
|
|
20240409,150100,64612550,42500,42500,42500,42500,0
|
|
20240409,150000,64612550,42500,42500,42500,42500,1
|
|
20240409,145900,64570050,42300,42300,42300,42300,0
|
|
20240409,145800,64570050,42300,42300,42300,42300,1
|
|
20240409,145700,64527750,42500,42500,42500,42500,0
|
|
20240409,145600,64527750,42500,42500,42500,42500,0
|
|
20240409,145500,64527750,42500,42500,42500,42500,0
|
|
20240409,145400,64527750,42500,42500,42500,42500,0
|
|
20240409,145300,64527750,42500,42500,42500,42500,0
|
|
20240409,145200,64527750,42500,42500,42500,42500,0
|
|
20240409,145100,64527750,42500,42500,42500,42500,0
|
|
20240409,145000,64527750,42500,42350,42500,42350,222
|
|
20240409,144900,55106050,42300,42300,42300,42300,154
|
|
20240409,144800,48591850,42150,42150,42150,42150,0
|
|
20240409,144700,48591850,42150,42150,42150,42150,0
|
|
20240409,144600,48591850,42150,42150,42150,42150,0
|
|
20240409,144500,48591850,42150,42150,42150,42150,0
|
|
20240409,144400,48591850,42150,42150,42150,42150,0
|
|
20240409,144300,48591850,42150,42150,42150,42150,0
|
|
20240409,144200,48591850,42150,42150,42150,42150,0
|
|
20240409,144100,48591850,42150,42150,42150,42150,1
|
|
20240409,144000,48549700,42300,42300,42300,42300,0
|
|
20240409,143900,48549700,42300,42300,42300,42300,10
|
|
20240409,143800,48126700,42200,42200,42200,42200,1
|
|
20240409,143700,48084500,42200,42250,42250,42200,2
|
|
20240409,143600,48000050,42150,42150,42150,42150,1
|
|
20240409,143500,47957900,42000,42000,42000,42000,0
|
|
20240409,143400,47957900,42000,42000,42000,42000,0
|
|
20240409,143300,47957900,42000,42000,42000,42000,0
|
|
20240409,143200,47957900,42000,42000,42000,42000,0
|
|
20240409,143100,47957900,42000,42000,42000,42000,0
|
|
20240409,143000,47957900,42000,42000,42000,42000,0
|
|
20240409,142900,47957900,42000,42000,42000,42000,0
|
|
20240409,142800,47957900,42000,42000,42000,42000,0
|
|
20240409,142700,47957900,42000,42250,42250,42000,220
|
|
20240409,142600,38690400,42250,42250,42250,42250,0
|
|
20240409,142500,38690400,42250,42250,42250,42250,0
|
|
20240409,142400,38690400,42250,42250,42250,42250,1
|
|
20240409,142300,38648150,42300,42300,42300,42300,0
|
|
20240409,142200,38648150,42300,42300,42300,42300,48
|
|
20240409,142100,36617750,42350,42350,42350,42350,0
|
|
20240409,142000,36617750,42350,42350,42350,42350,0
|
|
20240409,141900,36617750,42350,42350,42350,42350,0
|
|
20240409,141800,36617750,42350,42350,42350,42350,0
|
|
20240409,141700,36617750,42350,42350,42350,42350,35
|
|
20240409,141600,35135500,42350,42350,42350,42350,30
|
|
20240409,141500,33865000,42350,42350,42350,42350,0
|
|
20240409,141400,33865000,42350,42350,42350,42350,0
|
|
20240409,141300,33865000,42350,42350,42350,42350,0
|
|
20240409,141200,33865000,42350,42350,42350,42350,0
|
|
20240409,141100,33865000,42350,42350,42350,42350,0
|
|
20240409,141000,33865000,42350,42350,42350,42350,0
|
|
20240409,140900,33865000,42350,42350,42350,42350,0
|
|
20240409,140800,33865000,42350,42350,42350,42350,0
|
|
20240409,140700,33865000,42350,42350,42350,42350,1
|
|
20240409,140600,33822650,42400,42400,42400,42400,0
|
|
20240409,140500,33822650,42400,42400,42400,42400,0
|
|
20240409,140400,33822650,42400,42400,42400,42400,0
|
|
20240409,140300,33822650,42400,42400,42400,42400,0
|
|
20240409,140200,33822650,42400,42400,42400,42400,2
|
|
20240409,140100,33737850,42350,42350,42350,42350,0
|
|
20240409,140000,33737850,42350,42350,42350,42350,0
|
|
20240409,135900,33737850,42350,42350,42350,42350,0
|
|
20240409,135800,33737850,42350,42350,42350,42350,0
|
|
20240409,135700,33737850,42350,42350,42350,42350,0
|
|
20240409,135600,33737850,42350,42350,42350,42350,0
|
|
20240409,135500,33737850,42350,42350,42350,42350,0
|
|
20240409,135400,33737850,42350,42350,42350,42350,0
|
|
20240409,135300,33737850,42350,42400,42400,42350,4
|
|
20240409,135200,33568300,42350,42350,42350,42350,0
|
|
20240409,135100,33568300,42350,42350,42350,42350,0
|
|
20240409,135000,33568300,42350,42350,42350,42350,1
|
|
20240409,134900,33525950,42400,42400,42400,42400,0
|
|
20240409,134800,33525950,42400,42400,42400,42400,0
|
|
20240409,134700,33525950,42400,42400,42400,42400,0
|
|
20240409,134600,33525950,42400,42400,42400,42400,0
|
|
20240409,134500,33525950,42400,42400,42400,42400,0
|
|
20240409,134400,33525950,42400,42400,42400,42400,0
|
|
20240409,134300,33525950,42400,42400,42400,42400,0
|
|
20240409,134200,33525950,42400,42400,42400,42400,0
|
|
20240409,134100,33525950,42400,42400,42400,42400,0
|
|
20240409,134000,33525950,42400,42400,42400,42400,0
|
|
20240409,133900,33525950,42400,42400,42400,42400,26
|
|
20240409,133800,32423550,42400,42400,42400,42400,0
|
|
20240409,133700,32423550,42400,42400,42400,42400,0
|
|
20240409,133600,32423550,42400,42400,42400,42400,0
|
|
20240409,133500,32423550,42400,42400,42400,42400,0
|
|
20240409,133400,32423550,42400,42400,42400,42400,0
|
|
20240409,133300,32423550,42400,42400,42400,42400,1
|
|
20240409,133200,32381150,42450,42450,42450,42450,0
|
|
20240409,133100,32381150,42450,42450,42450,42450,0
|
|
20240409,133000,32381150,42450,42450,42450,42450,0
|
|
20240409,132900,32381150,42450,42450,42450,42450,0
|
|
20240409,132800,32381150,42450,42450,42450,42450,0
|
|
20240409,132700,32381150,42450,42400,42450,42350,109
|
|
20240409,132600,27758150,42450,42450,42450,42450,0
|
|
20240409,132500,27758150,42450,42450,42450,42450,29
|
|
20240409,132400,26527100,42450,42450,42450,42450,0
|
|
20240409,132300,26527100,42450,42450,42450,42450,4
|
|
20240409,132200,26357300,42450,42450,42450,42450,0
|
|
20240409,132100,26357300,42450,42450,42450,42450,6
|
|
20240409,132000,26102600,42400,42400,42400,42400,0
|
|
20240409,131900,26102600,42400,42400,42400,42400,0
|
|
20240409,131800,26102600,42400,42400,42400,42400,0
|
|
20240409,131700,26102600,42400,42400,42400,42400,0
|
|
20240409,131600,26102600,42400,42400,42400,42400,1
|
|
20240409,131500,26060200,42450,42450,42450,42450,0
|
|
20240409,131400,26060200,42450,42450,42450,42450,0
|
|
20240409,131300,26060200,42450,42450,42450,42450,14
|
|
20240409,131200,25465900,42500,42500,42500,42500,0
|
|
20240409,131100,25465900,42500,42500,42500,42500,0
|
|
20240409,131000,25465900,42500,42500,42500,42500,0
|
|
20240409,130900,25465900,42500,42500,42500,42500,0
|
|
20240409,130800,25465900,42500,42500,42500,42500,0
|
|
20240409,130700,25465900,42500,42500,42500,42500,0
|
|
20240409,130600,25465900,42500,42500,42500,42500,0
|
|
20240409,130500,25465900,42500,42500,42500,42500,0
|
|
20240409,130400,25465900,42500,42500,42500,42500,0
|
|
20240409,130300,25465900,42500,42500,42500,42500,0
|
|
20240409,130200,25465900,42500,42500,42500,42500,0
|
|
20240409,130100,25465900,42500,42500,42500,42500,119
|
|
20240409,130000,20408400,42500,42500,42500,42500,1
|
|
20240409,125900,20365900,42500,42450,42500,42450,121
|
|
20240409,125800,15223450,42450,42450,42450,42450,0
|
|
20240409,125700,15223450,42450,42450,42450,42450,0
|
|
20240409,125600,15223450,42450,42450,42450,42450,0
|
|
20240409,125500,15223450,42450,42450,42450,42450,0
|
|
20240409,125400,15223450,42450,42450,42450,42450,0
|
|
20240409,125300,15223450,42450,42450,42450,42450,0
|
|
20240409,125200,15223450,42450,42450,42450,42450,0
|
|
20240409,125100,15223450,42450,42450,42450,42450,0
|
|
20240409,125000,15223450,42450,42450,42450,42450,0
|
|
20240409,124900,15223450,42450,42450,42450,42450,0
|
|
20240409,124800,15223450,42450,42450,42450,42450,0
|
|
20240409,124700,15223450,42450,42450,42450,42450,0
|
|
20240409,124600,15223450,42450,42450,42450,42450,1
|
|
20240409,124500,15181000,42450,42450,42450,42450,0
|
|
20240409,124400,15181000,42450,42450,42450,42450,3
|
|
20240409,124300,15053650,42450,42450,42450,42450,5
|
|
20240409,124200,14841400,42450,42450,42450,42450,1
|
|
20240409,124100,14798950,42500,42500,42500,42500,5
|
|
20240409,124000,14586450,42500,42500,42500,42500,0
|
|
20240409,123900,14586450,42500,42500,42500,42500,0
|
|
20240409,123800,14586450,42500,42500,42500,42500,0
|
|
20240409,123700,14586450,42500,42500,42500,42500,0
|
|
20240409,123600,14586450,42500,42500,42500,42500,0
|
|
20240409,123500,14586450,42500,42500,42500,42500,0
|
|
20240409,123400,14586450,42500,42500,42500,42500,0
|
|
20240409,123300,14586450,42500,42500,42500,42500,0
|
|
20240409,123200,14586450,42500,42500,42500,42500,0
|
|
20240409,123100,14586450,42500,42500,42500,42500,0
|
|
20240409,123000,14586450,42500,42500,42500,42500,0
|
|
20240409,122900,14586450,42500,42500,42500,42500,0
|
|
20240409,122800,14586450,42500,42500,42500,42500,0
|
|
20240409,122700,14586450,42500,42500,42500,42500,0
|
|
20240409,122600,14586450,42500,42500,42500,42500,0
|
|
20240409,122500,14586450,42500,42500,42500,42500,1
|
|
20240409,122400,14543950,42550,42550,42550,42550,0
|
|
20240409,122300,14543950,42550,42550,42550,42550,1
|
|
20240409,122200,14501400,42450,42450,42450,42450,0
|
|
20240409,122100,14501400,42450,42450,42450,42450,0
|
|
20240409,122000,14501400,42450,42450,42450,42450,0
|
|
20240409,121900,14501400,42450,42450,42450,42450,0
|
|
20240409,121800,14501400,42450,42450,42450,42450,0
|
|
20240409,121700,14501400,42450,42450,42450,42450,0
|
|
20240409,121600,14501400,42450,42450,42450,42450,0
|
|
20240409,121500,14501400,42450,42450,42450,42450,0
|
|
20240409,121400,14501400,42450,42450,42450,42450,0
|
|
20240409,121300,14501400,42450,42450,42450,42450,0
|
|
20240409,121200,14501400,42450,42450,42450,42450,0
|
|
20240409,121100,14501400,42450,42450,42450,42450,0
|
|
20240409,121000,14501400,42450,42450,42450,42450,0
|
|
20240409,120900,14501400,42450,42450,42450,42450,0
|
|
20240409,120800,14501400,42450,42450,42450,42450,1
|
|
20240409,120700,14458950,42450,42450,42450,42450,0
|
|
20240409,120600,14458950,42450,42450,42450,42450,0
|
|
20240409,120500,14458950,42450,42450,42450,42450,0
|
|
20240409,120400,14458950,42450,42450,42450,42450,0
|
|
20240409,120300,14458950,42450,42450,42450,42450,0
|
|
20240409,120200,14458950,42450,42450,42450,42450,0
|
|
20240409,120100,14458950,42450,42450,42450,42450,0
|
|
20240409,120000,14458950,42450,42450,42450,42450,0
|
|
20240409,115900,14458950,42450,42450,42450,42450,0
|
|
20240409,115800,14458950,42450,42450,42450,42450,0
|
|
20240409,115700,14458950,42450,42450,42450,42450,0
|
|
20240409,115600,14458950,42450,42450,42450,42450,0
|
|
20240409,115500,14458950,42450,42450,42450,42450,0
|
|
20240409,115400,14458950,42450,42450,42450,42450,0
|
|
20240409,115300,14458950,42450,42450,42450,42450,0
|
|
20240409,115200,14458950,42450,42450,42450,42450,0
|
|
20240409,115100,14458950,42450,42450,42450,42450,1
|
|
20240409,115000,14416500,42500,42500,42500,42500,0
|
|
20240409,114900,14416500,42500,42500,42500,42500,0
|
|
20240409,114800,14416500,42500,42500,42500,42500,0
|
|
20240409,114700,14416500,42500,42500,42500,42500,0
|
|
20240409,114600,14416500,42500,42500,42500,42500,1
|
|
20240409,114500,14374000,42450,42450,42450,42450,0
|
|
20240409,114400,14374000,42450,42450,42450,42450,0
|
|
20240409,114300,14374000,42450,42450,42450,42450,0
|
|
20240409,114200,14374000,42450,42450,42450,42450,0
|
|
20240409,114100,14374000,42450,42500,42500,42450,17
|
|
20240409,114000,13651650,42450,42450,42450,42450,0
|
|
20240409,113900,13651650,42450,42450,42450,42450,0
|
|
20240409,113800,13651650,42450,42450,42450,42450,0
|
|
20240409,113700,13651650,42450,42450,42450,42450,0
|
|
20240409,113600,13651650,42450,42450,42450,42450,0
|
|
20240409,113500,13651650,42450,42450,42450,42450,0
|
|
20240409,113400,13651650,42450,42450,42450,42450,1
|
|
20240409,113300,13609200,42450,42450,42450,42450,0
|
|
20240409,113200,13609200,42450,42450,42450,42450,0
|
|
20240409,113100,13609200,42450,42450,42450,42450,0
|
|
20240409,113000,13609200,42450,42450,42450,42450,0
|
|
20240409,112900,13609200,42450,42450,42450,42450,0
|
|
20240409,112800,13609200,42450,42450,42450,42450,0
|
|
20240409,112700,13609200,42450,42450,42450,42450,0
|
|
20240409,112600,13609200,42450,42450,42450,42450,0
|
|
20240409,112500,13609200,42450,42450,42450,42450,0
|
|
20240409,112400,13609200,42450,42450,42450,42450,0
|
|
20240409,112300,13609200,42450,42450,42450,42450,0
|
|
20240409,112200,13609200,42450,42450,42450,42450,0
|
|
20240409,112100,13609200,42450,42450,42450,42450,0
|
|
20240409,112000,13609200,42450,42450,42450,42450,0
|
|
20240409,111900,13609200,42450,42450,42450,42450,0
|
|
20240409,111800,13609200,42450,42450,42450,42450,0
|
|
20240409,111700,13609200,42450,42450,42450,42450,1
|
|
20240409,111600,13566750,42450,42450,42450,42450,0
|
|
20240409,111500,13566750,42450,42450,42450,42450,0
|
|
20240409,111400,13566750,42450,42450,42450,42450,0
|
|
20240409,111300,13566750,42450,42450,42450,42450,0
|
|
20240409,111200,13566750,42450,42450,42450,42450,0
|
|
20240409,111100,13566750,42450,42450,42450,42450,0
|
|
20240409,111000,13566750,42450,42450,42450,42450,0
|
|
20240409,110900,13566750,42450,42450,42450,42450,0
|
|
20240409,110800,13566750,42450,42450,42450,42450,0
|
|
20240409,110700,13566750,42450,42450,42450,42450,0
|
|
20240409,110600,13566750,42450,42450,42450,42450,0
|
|
20240409,110500,13566750,42450,42450,42450,42450,0
|
|
20240409,110400,13566750,42450,42450,42450,42450,0
|
|
20240409,110300,13566750,42450,42450,42450,42450,0
|
|
20240409,110200,13566750,42450,42450,42450,42450,0
|
|
20240409,110100,13566750,42450,42450,42450,42450,0
|
|
20240409,110000,13566750,42450,42450,42450,42450,1
|
|
20240409,105900,13524300,42450,42450,42450,42450,0
|
|
20240409,105800,13524300,42450,42450,42450,42450,0
|
|
20240409,105700,13524300,42450,42450,42450,42450,0
|
|
20240409,105600,13524300,42450,42450,42450,42450,0
|
|
20240409,105500,13524300,42450,42450,42450,42450,0
|
|
20240409,105400,13524300,42450,42450,42450,42450,0
|
|
20240409,105300,13524300,42450,42450,42450,42450,0
|
|
20240409,105200,13524300,42450,42450,42450,42450,0
|
|
20240409,105100,13524300,42450,42450,42450,42450,0
|
|
20240409,105000,13524300,42450,42450,42450,42450,0
|
|
20240409,104900,13524300,42450,42450,42450,42450,0
|
|
20240409,104800,13524300,42450,42450,42450,42450,0
|
|
20240409,104700,13524300,42450,42450,42450,42450,0
|
|
20240409,104600,13524300,42450,42450,42450,42450,0
|
|
20240409,104500,13524300,42450,42450,42450,42450,0
|
|
20240409,104400,13524300,42450,42450,42450,42450,0
|
|
20240409,104300,13524300,42450,42450,42450,42450,0
|
|
20240409,104200,13524300,42450,42450,42450,42450,0
|
|
20240409,104100,13524300,42450,42450,42450,42450,4
|
|
20240409,104000,13354500,42450,42450,42450,42450,0
|
|
20240409,103900,13354500,42450,42450,42450,42450,0
|
|
20240409,103800,13354500,42450,42450,42450,42450,0
|
|
20240409,103700,13354500,42450,42450,42450,42450,0
|
|
20240409,103600,13354500,42450,42450,42450,42450,0
|
|
20240409,103500,13354500,42450,42450,42450,42450,0
|
|
20240409,103400,13354500,42450,42450,42450,42450,0
|
|
20240409,103300,13354500,42450,42450,42450,42450,0
|
|
20240409,103200,13354500,42450,42450,42450,42450,0
|
|
20240409,103100,13354500,42450,42450,42450,42450,0
|
|
20240409,103000,13354500,42450,42450,42450,42450,7
|
|
20240409,102900,13057350,42550,42550,42550,42550,0
|
|
20240409,102800,13057350,42550,42550,42550,42550,0
|
|
20240409,102700,13057350,42550,42550,42550,42550,0
|
|
20240409,102600,13057350,42550,42550,42550,42550,0
|
|
20240409,102500,13057350,42550,42550,42550,42550,0
|
|
20240409,102400,13057350,42550,42550,42550,42550,10
|
|
20240409,102300,12631850,42550,42550,42550,42550,0
|
|
20240409,102200,12631850,42550,42550,42550,42550,0
|
|
20240409,102100,12631850,42550,42550,42550,42550,0
|
|
20240409,102000,12631850,42550,42550,42550,42550,0
|
|
20240409,101900,12631850,42550,42550,42550,42550,0
|
|
20240409,101800,12631850,42550,42550,42550,42550,0
|
|
20240409,101700,12631850,42550,42550,42550,42550,0
|
|
20240409,101600,12631850,42550,42550,42550,42550,20
|
|
20240409,101500,11780850,42600,42600,42600,42600,0
|
|
20240409,101400,11780850,42600,42600,42600,42600,0
|
|
20240409,101300,11780850,42600,42600,42600,42600,0
|
|
20240409,101200,11780850,42600,42600,42600,42600,0
|
|
20240409,101100,11780850,42600,42600,42600,42600,0
|
|
20240409,101000,11780850,42600,42600,42600,42600,0
|
|
20240409,100900,11780850,42600,42600,42600,42600,0
|
|
20240409,100800,11780850,42600,42600,42600,42600,0
|
|
20240409,100700,11780850,42600,42600,42600,42600,0
|
|
20240409,100600,11780850,42600,42600,42600,42600,50
|
|
20240409,100500,9650850,42450,42450,42450,42450,0
|
|
20240409,100400,9650850,42450,42450,42450,42450,0
|
|
20240409,100300,9650850,42450,42450,42450,42450,0
|
|
20240409,100200,9650850,42450,42450,42450,42450,0
|
|
20240409,100100,9650850,42450,42450,42450,42450,0
|
|
20240409,100000,9650850,42450,42450,42450,42450,0
|
|
20240409,095900,9650850,42450,42450,42450,42450,0
|
|
20240409,095800,9650850,42450,42450,42450,42450,0
|
|
20240409,095700,9650850,42450,42450,42450,42450,0
|
|
20240409,095600,9650850,42450,42450,42450,42450,8
|
|
20240409,095500,9311250,42450,42450,42450,42450,10
|
|
20240409,095400,8886750,42600,42600,42600,42600,0
|
|
20240409,095300,8886750,42600,42600,42600,42600,0
|
|
20240409,095200,8886750,42600,42600,42600,42600,0
|
|
20240409,095100,8886750,42600,42600,42600,42600,0
|
|
20240409,095000,8886750,42600,42600,42600,42600,0
|
|
20240409,094900,8886750,42600,42600,42600,42600,0
|
|
20240409,094800,8886750,42600,42600,42600,42600,6
|
|
20240409,094700,8631150,42750,42750,42750,42750,0
|
|
20240409,094600,8631150,42750,42750,42750,42750,0
|
|
20240409,094500,8631150,42750,42750,42750,42750,0
|
|
20240409,094400,8631150,42750,42750,42750,42750,0
|
|
20240409,094300,8631150,42750,42750,42750,42750,0
|
|
20240409,094200,8631150,42750,42750,42750,42750,0
|
|
20240409,094100,8631150,42750,42750,42750,42750,0
|
|
20240409,094000,8631150,42750,42750,42750,42750,0
|
|
20240409,093900,8631150,42750,42750,42750,42750,0
|
|
20240409,093800,8631150,42750,42750,42750,42750,0
|
|
20240409,093700,8631150,42750,42750,42750,42750,0
|
|
20240409,093600,8631150,42750,42700,42750,42700,190
|
|
20240409,093500,513650,42800,42800,42800,42800,0
|
|
20240409,093400,513650,42800,42800,42800,42800,0
|
|
20240409,093300,513650,42800,42800,42800,42800,0
|
|
20240409,093200,513650,42800,42800,42800,42800,0
|
|
20240409,093100,513650,42800,42800,42800,42800,0
|
|
20240409,093000,513650,42800,42800,42800,42800,0
|
|
20240409,092900,513650,42800,42800,42800,42800,0
|
|
20240409,092800,513650,42800,42800,42800,42800,9
|
|
20240409,092700,128450,42750,42750,42750,42750,1
|
|
20240409,092600,85700,42850,42850,42850,42850,0
|
|
20240409,092500,85700,42850,42850,42850,42850,0
|
|
20240409,092400,85700,42850,42850,42850,42850,0
|
|
20240409,092300,85700,42850,42850,42850,42850,0
|
|
20240409,092200,85700,42850,42850,42850,42850,0
|
|
20240409,092100,85700,42850,42850,42850,42850,0
|
|
20240409,092000,85700,42850,42850,42850,42850,0
|
|
20240409,091900,85700,42850,42850,42850,42850,0
|
|
20240409,091800,85700,42850,42850,42850,42850,0
|
|
20240409,091700,85700,42850,42850,42850,42850,0
|
|
20240409,091600,85700,42850,42850,42850,42850,0
|
|
20240409,091500,85700,42850,42850,42850,42850,0
|
|
20240409,091400,85700,42850,42850,42850,42850,0
|
|
20240409,091300,85700,42850,42850,42850,42850,0
|
|
20240409,091200,85700,42850,42850,42850,42850,0
|
|
20240409,091100,85700,42850,42850,42850,42850,0
|
|
20240409,091000,85700,42850,42850,42850,42850,0
|
|
20240409,090900,85700,42850,42850,42850,42850,1
|
|
20240409,090800,42850,42850,42850,42850,42850,0
|
|
20240409,090700,42850,42850,42850,42850,42850,0
|
|
20240409,090600,42850,42850,42850,42850,42850,0
|
|
20240409,090500,42850,42850,42850,42850,42850,0
|
|
20240409,090400,42850,42850,42850,42850,42850,0
|
|
20240409,090300,42850,42850,42850,42850,42850,1
|
|
20240409,090200,0,42500,42500,42500,42500,0
|
|
20240409,090100,0,42500,42500,42500,42500,0
|
|
20240409,090000,0,42500,42500,42500,42500,0
|