584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184100,93405450,42750,42750,42750,42750,8
|
|
20240411,184000,93405450,42750,42750,42750,42750,0
|
|
20240411,183900,93405450,42750,42750,42750,42750,0
|
|
20240411,183800,93405450,42750,42750,42750,42750,0
|
|
20240411,183700,93405450,42750,42750,42750,42750,0
|
|
20240411,183600,93405450,42750,42750,42750,42750,0
|
|
20240411,183500,93405450,42750,42750,42750,42750,0
|
|
20240411,183400,93405450,42750,42750,42750,42750,0
|
|
20240411,183300,93405450,42750,42750,42750,42750,0
|
|
20240411,183200,93405450,42750,42750,42750,42750,0
|
|
20240411,183100,93405450,42750,42750,42750,42750,0
|
|
20240411,183000,93405450,42750,42750,42750,42750,0
|
|
20240411,182900,93405450,42750,42750,42750,42750,0
|
|
20240411,182800,93405450,42750,42750,42750,42750,0
|
|
20240411,182700,93405450,42750,42750,42750,42750,0
|
|
20240411,182600,93405450,42750,42750,42750,42750,0
|
|
20240411,182500,93405450,42750,42750,42750,42750,0
|
|
20240411,182400,93405450,42750,42750,42750,42750,0
|
|
20240411,182300,93405450,42750,42750,42750,42750,0
|
|
20240411,182200,93405450,42750,42750,42750,42750,0
|
|
20240411,182100,93405450,42750,42750,42750,42750,0
|
|
20240411,182000,93405450,42750,42750,42750,42750,0
|
|
20240411,181900,93405450,42750,42750,42750,42750,0
|
|
20240411,181800,93405450,42750,42750,42750,42750,0
|
|
20240411,181700,93405450,42750,42750,42750,42750,0
|
|
20240411,181600,93405450,42750,42750,42750,42750,0
|
|
20240411,181500,93405450,42750,42750,42750,42750,0
|
|
20240411,181400,93405450,42750,42750,42750,42750,0
|
|
20240411,181300,93405450,42750,42750,42750,42750,0
|
|
20240411,181200,93405450,42750,42750,42750,42750,0
|
|
20240411,181100,93405450,42750,42750,42750,42750,8
|
|
20240411,181000,93405450,42750,42750,42750,42750,0
|
|
20240411,180900,93405450,42750,42750,42750,42750,0
|
|
20240411,180800,93405450,42750,42750,42750,42750,0
|
|
20240411,180700,93405450,42750,42750,42750,42750,0
|
|
20240411,180600,93405450,42750,42750,42750,42750,0
|
|
20240411,180500,93405450,42750,42750,42750,42750,0
|
|
20240411,180400,93405450,42750,42750,42750,42750,0
|
|
20240411,180300,93405450,42750,42750,42750,42750,0
|
|
20240411,180200,93405450,42750,42750,42750,42750,0
|
|
20240411,180100,93405450,42750,42750,42750,42750,0
|
|
20240411,180000,93405450,42750,42750,42750,42750,0
|
|
20240411,175900,93405450,42750,42750,42750,42750,0
|
|
20240411,175800,93405450,42750,42750,42750,42750,0
|
|
20240411,175700,93405450,42750,42750,42750,42750,0
|
|
20240411,175600,93405450,42750,42750,42750,42750,0
|
|
20240411,175500,93405450,42750,42750,42750,42750,0
|
|
20240411,175400,93405450,42750,42750,42750,42750,0
|
|
20240411,175300,93405450,42750,42750,42750,42750,0
|
|
20240411,175200,93405450,42750,42750,42750,42750,0
|
|
20240411,175100,93405450,42750,42750,42750,42750,0
|
|
20240411,175000,93405450,42750,42750,42750,42750,0
|
|
20240411,174900,93405450,42750,42750,42750,42750,0
|
|
20240411,174800,93405450,42750,42750,42750,42750,0
|
|
20240411,174700,93405450,42750,42750,42750,42750,0
|
|
20240411,174600,93405450,42750,42750,42750,42750,0
|
|
20240411,174500,93405450,42750,42750,42750,42750,0
|
|
20240411,174400,93405450,42750,42750,42750,42750,0
|
|
20240411,174300,93405450,42750,42750,42750,42750,0
|
|
20240411,174200,93405450,42750,42750,42750,42750,0
|
|
20240411,174100,93405450,42750,42750,42750,42750,8
|
|
20240411,174000,93405450,42750,42750,42750,42750,0
|
|
20240411,173900,93405450,42750,42750,42750,42750,0
|
|
20240411,173800,93405450,42750,42750,42750,42750,0
|
|
20240411,173700,93405450,42750,42750,42750,42750,0
|
|
20240411,173600,93405450,42750,42750,42750,42750,0
|
|
20240411,173500,93405450,42750,42750,42750,42750,0
|
|
20240411,173400,93405450,42750,42750,42750,42750,0
|
|
20240411,173300,93405450,42750,42750,42750,42750,0
|
|
20240411,173200,93405450,42750,42750,42750,42750,0
|
|
20240411,173100,93405450,42750,42750,42750,42750,0
|
|
20240411,173000,93405450,42750,42750,42750,42750,0
|
|
20240411,172900,93405450,42750,42750,42750,42750,0
|
|
20240411,172800,93405450,42750,42750,42750,42750,0
|
|
20240411,172700,93405450,42750,42750,42750,42750,0
|
|
20240411,172600,93405450,42750,42750,42750,42750,0
|
|
20240411,172500,93405450,42750,42750,42750,42750,0
|
|
20240411,172400,93405450,42750,42750,42750,42750,0
|
|
20240411,172300,93405450,42750,42750,42750,42750,0
|
|
20240411,172200,93405450,42750,42750,42750,42750,0
|
|
20240411,172100,93405450,42750,42750,42750,42750,0
|
|
20240411,172000,93405450,42750,42750,42750,42750,0
|
|
20240411,171900,93405450,42750,42750,42750,42750,0
|
|
20240411,171800,93405450,42750,42750,42750,42750,0
|
|
20240411,171700,93405450,42750,42750,42750,42750,0
|
|
20240411,171600,93405450,42750,42750,42750,42750,0
|
|
20240411,171500,93405450,42750,42750,42750,42750,0
|
|
20240411,171400,93405450,42750,42750,42750,42750,0
|
|
20240411,171300,93405450,42750,42750,42750,42750,0
|
|
20240411,171200,93405450,42750,42750,42750,42750,0
|
|
20240411,171100,93405450,42750,42750,42750,42750,8
|
|
20240411,171000,93405450,42750,42750,42750,42750,0
|
|
20240411,170900,93405450,42750,42750,42750,42750,0
|
|
20240411,170800,93405450,42750,42750,42750,42750,0
|
|
20240411,170700,93405450,42750,42750,42750,42750,0
|
|
20240411,170600,93405450,42750,42750,42750,42750,0
|
|
20240411,170500,93405450,42750,42750,42750,42750,0
|
|
20240411,170400,93405450,42750,42750,42750,42750,0
|
|
20240411,170300,93405450,42750,42750,42750,42750,0
|
|
20240411,170200,93405450,42750,42750,42750,42750,0
|
|
20240411,170100,93405450,42750,42750,42750,42750,0
|
|
20240411,170000,93405450,42750,42750,42750,42750,0
|
|
20240411,165900,93405450,42750,42750,42750,42750,0
|
|
20240411,165800,93405450,42750,42750,42750,42750,0
|
|
20240411,165700,93405450,42750,42750,42750,42750,0
|
|
20240411,165600,93405450,42750,42750,42750,42750,0
|
|
20240411,165500,93405450,42750,42750,42750,42750,0
|
|
20240411,165400,93405450,42750,42750,42750,42750,0
|
|
20240411,165300,93405450,42750,42750,42750,42750,0
|
|
20240411,165200,93405450,42750,42750,42750,42750,0
|
|
20240411,165100,93405450,42750,42750,42750,42750,0
|
|
20240411,165000,93405450,42750,42750,42750,42750,0
|
|
20240411,164900,93405450,42750,42750,42750,42750,0
|
|
20240411,164800,93405450,42750,42750,42750,42750,0
|
|
20240411,164700,93405450,42750,42750,42750,42750,0
|
|
20240411,164600,93405450,42750,42750,42750,42750,0
|
|
20240411,164500,93405450,42750,42750,42750,42750,0
|
|
20240411,164400,93405450,42750,42750,42750,42750,0
|
|
20240411,164300,93405450,42750,42750,42750,42750,0
|
|
20240411,164200,93405450,42750,42750,42750,42750,0
|
|
20240411,164100,93405450,42750,42750,42750,42750,8
|
|
20240411,164000,93405450,42750,42750,42750,42750,0
|
|
20240411,163900,93405450,42750,42750,42750,42750,0
|
|
20240411,163800,93405450,42750,42750,42750,42750,0
|
|
20240411,163700,93405450,42750,42750,42750,42750,0
|
|
20240411,163600,93405450,42750,42750,42750,42750,0
|
|
20240411,163500,93405450,42750,42750,42750,42750,0
|
|
20240411,163400,93405450,42750,42750,42750,42750,0
|
|
20240411,163300,93405450,42750,42750,42750,42750,0
|
|
20240411,163200,93405450,42750,42750,42750,42750,0
|
|
20240411,163100,93405450,42750,42750,42750,42750,0
|
|
20240411,163000,93405450,42750,42750,42750,42750,0
|
|
20240411,162900,93405450,42750,42750,42750,42750,0
|
|
20240411,162800,93405450,42750,42750,42750,42750,0
|
|
20240411,162700,93405450,42750,42750,42750,42750,0
|
|
20240411,162600,93405450,42750,42750,42750,42750,0
|
|
20240411,162500,93405450,42750,42750,42750,42750,0
|
|
20240411,162400,93405450,42750,42750,42750,42750,0
|
|
20240411,162300,93405450,42750,42750,42750,42750,0
|
|
20240411,162200,93405450,42750,42750,42750,42750,0
|
|
20240411,162100,93405450,42750,42750,42750,42750,0
|
|
20240411,162000,93405450,42750,42750,42750,42750,0
|
|
20240411,161900,93405450,42750,42750,42750,42750,0
|
|
20240411,161800,93405450,42750,42750,42750,42750,0
|
|
20240411,161700,93405450,42750,42750,42750,42750,0
|
|
20240411,161600,93405450,42750,42750,42750,42750,0
|
|
20240411,161500,93405450,42750,42750,42750,42750,0
|
|
20240411,161400,93405450,42750,42750,42750,42750,0
|
|
20240411,161300,93405450,42750,42750,42750,42750,0
|
|
20240411,161200,93405450,42750,42750,42750,42750,0
|
|
20240411,161100,93405450,42750,42750,42750,42750,8
|
|
20240411,161000,93405450,42750,42750,42750,42750,0
|
|
20240411,160900,93405450,42750,42750,42750,42750,0
|
|
20240411,160800,93405450,42750,42750,42750,42750,0
|
|
20240411,160700,93405450,42750,42750,42750,42750,0
|
|
20240411,160600,93405450,42750,42750,42750,42750,0
|
|
20240411,160500,93405450,42750,42750,42750,42750,0
|
|
20240411,160400,93405450,42750,42750,42750,42750,0
|
|
20240411,160300,93405450,42750,42750,42750,42750,0
|
|
20240411,160200,93405450,42750,42750,42750,42750,0
|
|
20240411,160100,93405450,42750,42750,42750,42750,0
|
|
20240411,160000,93405450,42750,42750,42750,42750,0
|
|
20240411,155900,93405450,42750,42750,42750,42750,0
|
|
20240411,155800,93405450,42750,42750,42750,42750,0
|
|
20240411,155700,93405450,42750,42750,42750,42750,0
|
|
20240411,155600,93405450,42750,42750,42750,42750,0
|
|
20240411,155500,93405450,42750,42750,42750,42750,0
|
|
20240411,155400,93405450,42750,42750,42750,42750,0
|
|
20240411,155300,93405450,42750,42750,42750,42750,0
|
|
20240411,155200,93405450,42750,42750,42750,42750,0
|
|
20240411,155100,93405450,42750,42750,42750,42750,0
|
|
20240411,155000,93405450,42750,42750,42750,42750,0
|
|
20240411,154900,93405450,42750,42750,42750,42750,0
|
|
20240411,154800,93405450,42750,42750,42750,42750,0
|
|
20240411,154700,93405450,42750,42750,42750,42750,0
|
|
20240411,154600,93405450,42750,42750,42750,42750,0
|
|
20240411,154500,93405450,42750,42750,42750,42750,0
|
|
20240411,154400,93405450,42750,42750,42750,42750,0
|
|
20240411,154300,93405450,42750,42750,42750,42750,0
|
|
20240411,154200,93405450,42750,42750,42750,42750,0
|
|
20240411,154100,93405450,42750,42750,42750,42750,8
|
|
20240411,154000,93405450,42750,42750,42750,42750,0
|
|
20240411,153900,93405450,42750,42750,42750,42750,0
|
|
20240411,153800,93405450,42750,42750,42750,42750,0
|
|
20240411,153700,93405450,42750,42750,42750,42750,0
|
|
20240411,153600,93405450,42750,42750,42750,42750,0
|
|
20240411,153500,93405450,42750,42750,42750,42750,0
|
|
20240411,153400,93405450,42750,42750,42750,42750,0
|
|
20240411,153300,93405450,42750,42750,42750,42750,0
|
|
20240411,153200,93405450,42750,42750,42750,42750,0
|
|
20240411,153100,93405450,42750,42750,42750,42750,0
|
|
20240411,153000,93405450,42750,42750,42750,42750,8
|
|
20240411,152900,93063450,42500,42500,42500,42500,0
|
|
20240411,152800,93063450,42500,42500,42500,42500,0
|
|
20240411,152700,93063450,42500,42500,42500,42500,0
|
|
20240411,152600,93063450,42500,42500,42500,42500,0
|
|
20240411,152500,93063450,42500,42500,42500,42500,0
|
|
20240411,152400,93063450,42500,42500,42500,42500,0
|
|
20240411,152300,93063450,42500,42500,42500,42500,0
|
|
20240411,152200,93063450,42500,42500,42500,42500,0
|
|
20240411,152100,93063450,42500,42500,42500,42500,0
|
|
20240411,152000,93063450,42500,42500,42500,42500,0
|
|
20240411,151900,93063450,42500,42500,42500,42500,0
|
|
20240411,151800,93063450,42500,42500,42500,42500,0
|
|
20240411,151700,93063450,42500,42500,42500,42500,0
|
|
20240411,151600,93063450,42500,42500,42500,42500,0
|
|
20240411,151500,93063450,42500,42500,42500,42500,0
|
|
20240411,151400,93063450,42500,42500,42500,42500,0
|
|
20240411,151300,93063450,42500,42500,42500,42500,0
|
|
20240411,151200,93063450,42500,42500,42500,42500,0
|
|
20240411,151100,93063450,42500,42500,42500,42500,0
|
|
20240411,151000,93063450,42500,42500,42500,42500,1
|
|
20240411,150900,93020950,42750,42750,42750,42750,0
|
|
20240411,150800,93020950,42750,42750,42750,42750,0
|
|
20240411,150700,93020950,42750,42750,42750,42750,0
|
|
20240411,150600,93020950,42750,42750,42750,42750,0
|
|
20240411,150500,93020950,42750,42750,42750,42750,0
|
|
20240411,150400,93020950,42750,42750,42750,42750,0
|
|
20240411,150300,93020950,42750,42750,42750,42750,0
|
|
20240411,150200,93020950,42750,42750,42750,42750,0
|
|
20240411,150100,93020950,42750,42750,42750,42750,3
|
|
20240411,150000,92892700,42750,42750,42750,42750,0
|
|
20240411,145900,92892700,42750,42750,42750,42750,0
|
|
20240411,145800,92892700,42750,42750,42750,42750,0
|
|
20240411,145700,92892700,42750,42750,42750,42750,0
|
|
20240411,145600,92892700,42750,42750,42750,42750,0
|
|
20240411,145500,92892700,42750,42750,42750,42750,0
|
|
20240411,145400,92892700,42750,42750,42750,42750,0
|
|
20240411,145300,92892700,42750,42750,42750,42750,0
|
|
20240411,145200,92892700,42750,42750,42750,42750,0
|
|
20240411,145100,92892700,42750,42750,42750,42750,0
|
|
20240411,145000,92892700,42750,42750,42750,42750,0
|
|
20240411,144900,92892700,42750,42750,42750,42750,0
|
|
20240411,144800,92892700,42750,42750,42750,42750,0
|
|
20240411,144700,92892700,42750,42750,42750,42750,0
|
|
20240411,144600,92892700,42750,42750,42750,42750,0
|
|
20240411,144500,92892700,42750,42750,42750,42750,0
|
|
20240411,144400,92892700,42750,42750,42750,42750,0
|
|
20240411,144300,92892700,42750,42750,42750,42750,0
|
|
20240411,144200,92892700,42750,42750,42750,42750,0
|
|
20240411,144100,92892700,42750,42750,42750,42750,0
|
|
20240411,144000,92892700,42750,42750,42750,42750,0
|
|
20240411,143900,92892700,42750,42750,42750,42750,0
|
|
20240411,143800,92892700,42750,42750,42750,42750,0
|
|
20240411,143700,92892700,42750,42750,42750,42750,0
|
|
20240411,143600,92892700,42750,42750,42750,42750,0
|
|
20240411,143500,92892700,42750,42750,42750,42750,0
|
|
20240411,143400,92892700,42750,42750,42750,42750,0
|
|
20240411,143300,92892700,42750,42750,42750,42750,0
|
|
20240411,143200,92892700,42750,42750,42750,42750,0
|
|
20240411,143100,92892700,42750,42750,42750,42750,0
|
|
20240411,143000,92892700,42750,42750,42750,42750,0
|
|
20240411,142900,92892700,42750,42750,42750,42750,0
|
|
20240411,142800,92892700,42750,42750,42750,42750,0
|
|
20240411,142700,92892700,42750,42750,42750,42750,0
|
|
20240411,142600,92892700,42750,42750,42750,42750,0
|
|
20240411,142500,92892700,42750,42750,42750,42750,0
|
|
20240411,142400,92892700,42750,42750,42750,42750,0
|
|
20240411,142300,92892700,42750,42750,42750,42750,0
|
|
20240411,142200,92892700,42750,42750,42750,42750,0
|
|
20240411,142100,92892700,42750,42750,42750,42750,0
|
|
20240411,142000,92892700,42750,42750,42750,42750,0
|
|
20240411,141900,92892700,42750,42750,42750,42750,0
|
|
20240411,141800,92892700,42750,42750,42750,42750,0
|
|
20240411,141700,92892700,42750,42750,42750,42750,0
|
|
20240411,141600,92892700,42750,42750,42750,42750,0
|
|
20240411,141500,92892700,42750,42750,42750,42750,0
|
|
20240411,141400,92892700,42750,42700,42750,42700,5
|
|
20240411,141300,92679050,42700,42700,42700,42700,0
|
|
20240411,141200,92679050,42700,42700,42700,42700,8
|
|
20240411,141100,92337450,42700,42700,42700,42700,0
|
|
20240411,141000,92337450,42700,42700,42700,42700,0
|
|
20240411,140900,92337450,42700,42700,42700,42700,0
|
|
20240411,140800,92337450,42700,42700,42700,42700,0
|
|
20240411,140700,92337450,42700,42700,42700,42700,0
|
|
20240411,140600,92337450,42700,42700,42700,42700,0
|
|
20240411,140500,92337450,42700,42700,42700,42700,0
|
|
20240411,140400,92337450,42700,42700,42700,42700,0
|
|
20240411,140300,92337450,42700,42700,42700,42700,0
|
|
20240411,140200,92337450,42700,42700,42700,42700,0
|
|
20240411,140100,92337450,42700,42700,42700,42700,0
|
|
20240411,140000,92337450,42700,42700,42700,42700,0
|
|
20240411,135900,92337450,42700,42700,42700,42700,0
|
|
20240411,135800,92337450,42700,42700,42700,42700,0
|
|
20240411,135700,92337450,42700,42700,42700,42700,11
|
|
20240411,135600,91867750,42700,42700,42700,42700,0
|
|
20240411,135500,91867750,42700,42700,42700,42700,0
|
|
20240411,135400,91867750,42700,42700,42700,42700,0
|
|
20240411,135300,91867750,42700,42700,42700,42700,0
|
|
20240411,135200,91867750,42700,42700,42700,42700,0
|
|
20240411,135100,91867750,42700,42700,42700,42700,0
|
|
20240411,135000,91867750,42700,42700,42700,42700,7
|
|
20240411,134900,91568850,42550,42550,42550,42550,0
|
|
20240411,134800,91568850,42550,42550,42550,42550,0
|
|
20240411,134700,91568850,42550,42550,42550,42550,0
|
|
20240411,134600,91568850,42550,42550,42550,42550,39
|
|
20240411,134500,89909400,42550,42550,42550,42550,0
|
|
20240411,134400,89909400,42550,42550,42550,42550,3
|
|
20240411,134300,89781750,42600,42600,42600,42600,0
|
|
20240411,134200,89781750,42600,42600,42600,42600,0
|
|
20240411,134100,89781750,42600,42600,42600,42600,0
|
|
20240411,134000,89781750,42600,42600,42600,42600,0
|
|
20240411,133900,89781750,42600,42600,42600,42600,0
|
|
20240411,133800,89781750,42600,42600,42600,42600,0
|
|
20240411,133700,89781750,42600,42600,42600,42600,0
|
|
20240411,133600,89781750,42600,42600,42600,42600,0
|
|
20240411,133500,89781750,42600,42600,42600,42600,0
|
|
20240411,133400,89781750,42600,42600,42600,42600,0
|
|
20240411,133300,89781750,42600,42600,42600,42600,0
|
|
20240411,133200,89781750,42600,42600,42600,42600,0
|
|
20240411,133100,89781750,42600,42600,42600,42600,0
|
|
20240411,133000,89781750,42600,42600,42600,42600,0
|
|
20240411,132900,89781750,42600,42600,42600,42600,0
|
|
20240411,132800,89781750,42600,42600,42600,42600,0
|
|
20240411,132700,89781750,42600,42600,42600,42600,0
|
|
20240411,132600,89781750,42600,42600,42600,42600,48
|
|
20240411,132500,87736950,42600,42600,42600,42600,2
|
|
20240411,132400,87651750,42650,42650,42650,42650,0
|
|
20240411,132300,87651750,42650,42650,42650,42650,0
|
|
20240411,132200,87651750,42650,42650,42650,42650,0
|
|
20240411,132100,87651750,42650,42650,42650,42650,0
|
|
20240411,132000,87651750,42650,42650,42650,42650,0
|
|
20240411,131900,87651750,42650,42650,42650,42650,0
|
|
20240411,131800,87651750,42650,42650,42650,42650,0
|
|
20240411,131700,87651750,42650,42650,42650,42650,0
|
|
20240411,131600,87651750,42650,42650,42650,42650,0
|
|
20240411,131500,87651750,42650,42650,42650,42650,0
|
|
20240411,131400,87651750,42650,42650,42650,42650,165
|
|
20240411,131300,80614500,42650,42650,42650,42650,335
|
|
20240411,131200,66326750,42650,42650,42650,42650,370
|
|
20240411,131100,50546250,42650,42650,42650,42650,10
|
|
20240411,131000,50119750,42650,42650,42650,42650,0
|
|
20240411,130900,50119750,42650,42650,42650,42650,20
|
|
20240411,130800,49266750,42650,42650,42650,42650,20
|
|
20240411,130700,48413750,42700,42700,42700,42700,0
|
|
20240411,130600,48413750,42700,42700,42700,42700,0
|
|
20240411,130500,48413750,42700,42700,42700,42700,0
|
|
20240411,130400,48413750,42700,42700,42700,42700,0
|
|
20240411,130300,48413750,42700,42700,42700,42700,0
|
|
20240411,130200,48413750,42700,42700,42700,42700,7
|
|
20240411,130100,48114850,42600,42600,42600,42600,0
|
|
20240411,130000,48114850,42600,42600,42600,42600,0
|
|
20240411,125900,48114850,42600,42600,42600,42600,1
|
|
20240411,125800,48072250,42500,42500,42500,42500,0
|
|
20240411,125700,48072250,42500,42500,42500,42500,0
|
|
20240411,125600,48072250,42500,42500,42500,42500,0
|
|
20240411,125500,48072250,42500,42500,42500,42500,0
|
|
20240411,125400,48072250,42500,42500,42500,42500,0
|
|
20240411,125300,48072250,42500,42500,42500,42500,0
|
|
20240411,125200,48072250,42500,42500,42500,42500,0
|
|
20240411,125100,48072250,42500,42500,42500,42500,0
|
|
20240411,125000,48072250,42500,42500,42500,42500,30
|
|
20240411,124900,46797250,42500,42500,42500,42500,0
|
|
20240411,124800,46797250,42500,42500,42500,42500,0
|
|
20240411,124700,46797250,42500,42500,42500,42500,0
|
|
20240411,124600,46797250,42500,42500,42500,42500,0
|
|
20240411,124500,46797250,42500,42500,42500,42500,0
|
|
20240411,124400,46797250,42500,42500,42500,42500,43
|
|
20240411,124300,44969750,42300,42300,42300,42300,0
|
|
20240411,124200,44969750,42300,42400,42400,42300,38
|
|
20240411,124100,43359050,42700,42700,42700,42700,0
|
|
20240411,124000,43359050,42700,42700,42700,42700,0
|
|
20240411,123900,43359050,42700,42700,42700,42700,0
|
|
20240411,123800,43359050,42700,42700,42700,42700,0
|
|
20240411,123700,43359050,42700,42700,42700,42700,0
|
|
20240411,123600,43359050,42700,42700,42700,42700,0
|
|
20240411,123500,43359050,42700,42700,42700,42700,0
|
|
20240411,123400,43359050,42700,42700,42700,42700,0
|
|
20240411,123300,43359050,42700,42700,42700,42700,0
|
|
20240411,123200,43359050,42700,42700,42700,42700,0
|
|
20240411,123100,43359050,42700,42700,42700,42700,0
|
|
20240411,123000,43359050,42700,42700,42700,42700,0
|
|
20240411,122900,43359050,42700,42700,42700,42700,0
|
|
20240411,122800,43359050,42700,42700,42700,42700,0
|
|
20240411,122700,43359050,42700,42700,42700,42700,0
|
|
20240411,122600,43359050,42700,42700,42700,42700,0
|
|
20240411,122500,43359050,42700,42700,42700,42700,0
|
|
20240411,122400,43359050,42700,42700,42700,42700,0
|
|
20240411,122300,43359050,42700,42700,42700,42700,0
|
|
20240411,122200,43359050,42700,42700,42700,42700,0
|
|
20240411,122100,43359050,42700,42700,42700,42700,0
|
|
20240411,122000,43359050,42700,42700,42700,42700,0
|
|
20240411,121900,43359050,42700,42700,42700,42700,0
|
|
20240411,121800,43359050,42700,42700,42700,42700,0
|
|
20240411,121700,43359050,42700,42700,42700,42700,0
|
|
20240411,121600,43359050,42700,42400,42700,42400,5
|
|
20240411,121500,43146450,42350,42350,42350,42350,2
|
|
20240411,121400,43061750,42100,42100,42100,42100,0
|
|
20240411,121300,43061750,42100,42100,42100,42100,0
|
|
20240411,121200,43061750,42100,42100,42100,42100,0
|
|
20240411,121100,43061750,42100,42100,42100,42100,0
|
|
20240411,121000,43061750,42100,42100,42100,42100,0
|
|
20240411,120900,43061750,42100,42100,42100,42100,0
|
|
20240411,120800,43061750,42100,42100,42100,42100,0
|
|
20240411,120700,43061750,42100,42100,42100,42100,0
|
|
20240411,120600,43061750,42100,42100,42100,42100,0
|
|
20240411,120500,43061750,42100,42100,42100,42100,0
|
|
20240411,120400,43061750,42100,42100,42100,42100,0
|
|
20240411,120300,43061750,42100,42100,42100,42100,0
|
|
20240411,120200,43061750,42100,42100,42100,42100,0
|
|
20240411,120100,43061750,42100,42100,42100,42100,0
|
|
20240411,120000,43061750,42100,42100,42100,42100,0
|
|
20240411,115900,43061750,42100,42100,42100,42100,0
|
|
20240411,115800,43061750,42100,42100,42100,42100,0
|
|
20240411,115700,43061750,42100,42100,42100,42100,0
|
|
20240411,115600,43061750,42100,42300,42300,42100,90
|
|
20240411,115500,39262350,42500,42500,42500,42500,0
|
|
20240411,115400,39262350,42500,42500,42500,42500,0
|
|
20240411,115300,39262350,42500,42500,42500,42500,0
|
|
20240411,115200,39262350,42500,42500,42500,42500,0
|
|
20240411,115100,39262350,42500,42500,42500,42500,0
|
|
20240411,115000,39262350,42500,42500,42500,42500,0
|
|
20240411,114900,39262350,42500,42500,42500,42500,0
|
|
20240411,114800,39262350,42500,42500,42500,42500,0
|
|
20240411,114700,39262350,42500,42500,42500,42500,13
|
|
20240411,114600,38709850,42500,42500,42500,42500,0
|
|
20240411,114500,38709850,42500,42500,42500,42500,0
|
|
20240411,114400,38709850,42500,42500,42500,42500,0
|
|
20240411,114300,38709850,42500,42500,42500,42500,0
|
|
20240411,114200,38709850,42500,42500,42500,42500,0
|
|
20240411,114100,38709850,42500,42500,42500,42500,0
|
|
20240411,114000,38709850,42500,42500,42500,42500,0
|
|
20240411,113900,38709850,42500,42500,42500,42500,0
|
|
20240411,113800,38709850,42500,42500,42500,42500,0
|
|
20240411,113700,38709850,42500,42500,42500,42500,0
|
|
20240411,113600,38709850,42500,42500,42500,42500,0
|
|
20240411,113500,38709850,42500,42500,42500,42500,0
|
|
20240411,113400,38709850,42500,42500,42500,42500,0
|
|
20240411,113300,38709850,42500,42500,42500,42500,0
|
|
20240411,113200,38709850,42500,42500,42500,42500,0
|
|
20240411,113100,38709850,42500,42500,42500,42500,0
|
|
20240411,113000,38709850,42500,42500,42500,42500,0
|
|
20240411,112900,38709850,42500,42500,42500,42500,0
|
|
20240411,112800,38709850,42500,42500,42500,42500,0
|
|
20240411,112700,38709850,42500,42500,42500,42500,197
|
|
20240411,112600,30337350,42500,42500,42500,42500,0
|
|
20240411,112500,30337350,42500,42500,42500,42500,0
|
|
20240411,112400,30337350,42500,42500,42500,42500,25
|
|
20240411,112300,29274850,42500,42500,42500,42500,0
|
|
20240411,112200,29274850,42500,42500,42500,42500,0
|
|
20240411,112100,29274850,42500,42500,42500,42500,0
|
|
20240411,112000,29274850,42500,42500,42500,42500,0
|
|
20240411,111900,29274850,42500,42500,42500,42500,0
|
|
20240411,111800,29274850,42500,42500,42500,42500,0
|
|
20240411,111700,29274850,42500,42500,42500,42500,28
|
|
20240411,111600,28084850,42700,42700,42700,42700,0
|
|
20240411,111500,28084850,42700,42700,42700,42700,57
|
|
20240411,111400,25650950,42700,42600,42700,42600,143
|
|
20240411,111300,19547400,42250,42250,42250,42250,0
|
|
20240411,111200,19547400,42250,42250,42250,42250,0
|
|
20240411,111100,19547400,42250,42250,42250,42250,16
|
|
20240411,111000,18871400,42300,42300,42300,42300,0
|
|
20240411,110900,18871400,42300,42300,42300,42300,0
|
|
20240411,110800,18871400,42300,42300,42300,42300,0
|
|
20240411,110700,18871400,42300,42300,42300,42300,0
|
|
20240411,110600,18871400,42300,42300,42300,42300,0
|
|
20240411,110500,18871400,42300,42300,42300,42300,10
|
|
20240411,110400,18448400,42500,42500,42500,42500,0
|
|
20240411,110300,18448400,42500,42500,42500,42500,0
|
|
20240411,110200,18448400,42500,42500,42500,42500,0
|
|
20240411,110100,18448400,42500,42500,42500,42500,0
|
|
20240411,110000,18448400,42500,42600,42600,42500,53
|
|
20240411,105900,16195800,42500,42500,42500,42500,99
|
|
20240411,105800,11988300,42500,42500,42500,42500,0
|
|
20240411,105700,11988300,42500,42500,42500,42500,0
|
|
20240411,105600,11988300,42500,42500,42500,42500,0
|
|
20240411,105500,11988300,42500,42500,42500,42500,0
|
|
20240411,105400,11988300,42500,42500,42500,42500,49
|
|
20240411,105300,9905800,42500,42500,42500,42500,0
|
|
20240411,105200,9905800,42500,42500,42500,42500,0
|
|
20240411,105100,9905800,42500,42500,42500,42500,0
|
|
20240411,105000,9905800,42500,42500,42500,42500,0
|
|
20240411,104900,9905800,42500,42500,42500,42500,0
|
|
20240411,104800,9905800,42500,42500,42500,42500,0
|
|
20240411,104700,9905800,42500,42500,42500,42500,0
|
|
20240411,104600,9905800,42500,42500,42500,42500,0
|
|
20240411,104500,9905800,42500,42500,42500,42500,0
|
|
20240411,104400,9905800,42500,42500,42500,42500,0
|
|
20240411,104300,9905800,42500,42500,42500,42500,0
|
|
20240411,104200,9905800,42500,42500,42500,42500,0
|
|
20240411,104100,9905800,42500,42500,42500,42500,0
|
|
20240411,104000,9905800,42500,42500,42500,42500,0
|
|
20240411,103900,9905800,42500,42500,42500,42500,0
|
|
20240411,103800,9905800,42500,42500,42500,42500,0
|
|
20240411,103700,9905800,42500,42500,42500,42500,0
|
|
20240411,103600,9905800,42500,42500,42500,42500,0
|
|
20240411,103500,9905800,42500,42500,42500,42500,0
|
|
20240411,103400,9905800,42500,42500,42500,42500,0
|
|
20240411,103300,9905800,42500,42500,42500,42500,0
|
|
20240411,103200,9905800,42500,42500,42500,42500,0
|
|
20240411,103100,9905800,42500,42500,42500,42500,0
|
|
20240411,103000,9905800,42500,42500,42500,42500,0
|
|
20240411,102900,9905800,42500,42500,42500,42500,0
|
|
20240411,102800,9905800,42500,42500,42500,42500,0
|
|
20240411,102700,9905800,42500,42500,42500,42500,0
|
|
20240411,102600,9905800,42500,42500,42500,42500,0
|
|
20240411,102500,9905800,42500,42500,42500,42500,0
|
|
20240411,102400,9905800,42500,42500,42500,42500,0
|
|
20240411,102300,9905800,42500,42500,42500,42500,0
|
|
20240411,102200,9905800,42500,42500,42500,42500,0
|
|
20240411,102100,9905800,42500,42500,42500,42500,0
|
|
20240411,102000,9905800,42500,42500,42500,42500,0
|
|
20240411,101900,9905800,42500,42500,42500,42500,0
|
|
20240411,101800,9905800,42500,42500,42500,42500,0
|
|
20240411,101700,9905800,42500,42500,42500,42500,0
|
|
20240411,101600,9905800,42500,42500,42500,42500,0
|
|
20240411,101500,9905800,42500,42500,42500,42500,0
|
|
20240411,101400,9905800,42500,42500,42500,42500,0
|
|
20240411,101300,9905800,42500,42500,42500,42500,0
|
|
20240411,101200,9905800,42500,42500,42500,42500,0
|
|
20240411,101100,9905800,42500,42500,42500,42500,0
|
|
20240411,101000,9905800,42500,42500,42500,42500,0
|
|
20240411,100900,9905800,42500,42500,42500,42500,0
|
|
20240411,100800,9905800,42500,42500,42500,42500,0
|
|
20240411,100700,9905800,42500,42500,42500,42500,0
|
|
20240411,100600,9905800,42500,42500,42500,42500,0
|
|
20240411,100500,9905800,42500,42500,42500,42500,0
|
|
20240411,100400,9905800,42500,42500,42500,42500,0
|
|
20240411,100300,9905800,42500,42500,42500,42500,0
|
|
20240411,100200,9905800,42500,42500,42500,42500,0
|
|
20240411,100100,9905800,42500,42500,42500,42500,0
|
|
20240411,100000,9905800,42500,42500,42500,42500,0
|
|
20240411,095900,9905800,42500,42500,42500,42500,0
|
|
20240411,095800,9905800,42500,42500,42500,42500,160
|
|
20240411,095700,3105800,42650,42650,42650,42650,0
|
|
20240411,095600,3105800,42650,42650,42650,42650,0
|
|
20240411,095500,3105800,42650,42650,42650,42650,1
|
|
20240411,095400,3063150,42650,42650,42650,42650,24
|
|
20240411,095300,2039550,42600,42600,42600,42600,0
|
|
20240411,095200,2039550,42600,42600,42600,42600,3
|
|
20240411,095100,1911750,42500,42500,42500,42500,0
|
|
20240411,095000,1911750,42500,42500,42500,42500,0
|
|
20240411,094900,1911750,42500,42500,42500,42500,0
|
|
20240411,094800,1911750,42500,42500,42500,42500,0
|
|
20240411,094700,1911750,42500,42500,42500,42500,0
|
|
20240411,094600,1911750,42500,42500,42500,42500,0
|
|
20240411,094500,1911750,42500,42500,42500,42500,0
|
|
20240411,094400,1911750,42500,42500,42500,42500,0
|
|
20240411,094300,1911750,42500,42500,42500,42500,0
|
|
20240411,094200,1911750,42500,42500,42500,42500,0
|
|
20240411,094100,1911750,42500,42500,42500,42500,0
|
|
20240411,094000,1911750,42500,42500,42500,42500,0
|
|
20240411,093900,1911750,42500,42500,42500,42500,0
|
|
20240411,093800,1911750,42500,42500,42500,42500,0
|
|
20240411,093700,1911750,42500,42500,42500,42500,0
|
|
20240411,093600,1911750,42500,42500,42500,42500,0
|
|
20240411,093500,1911750,42500,42500,42500,42500,0
|
|
20240411,093400,1911750,42500,42500,42500,42500,1
|
|
20240411,093300,1869250,42700,42700,42700,42700,0
|
|
20240411,093200,1869250,42700,42700,42700,42700,0
|
|
20240411,093100,1869250,42700,42700,42700,42700,0
|
|
20240411,093000,1869250,42700,42700,42700,42700,0
|
|
20240411,092900,1869250,42700,42700,42700,42700,0
|
|
20240411,092800,1869250,42700,42700,42700,42700,0
|
|
20240411,092700,1869250,42700,42700,42700,42700,0
|
|
20240411,092600,1869250,42700,42700,42700,42700,0
|
|
20240411,092500,1869250,42700,42700,42700,42700,1
|
|
20240411,092400,1826550,42500,42500,42500,42500,2
|
|
20240411,092300,1741550,42500,42500,42500,42500,0
|
|
20240411,092200,1741550,42500,42500,42500,42500,2
|
|
20240411,092100,1656550,42500,42500,42500,42500,0
|
|
20240411,092000,1656550,42500,42500,42500,42500,0
|
|
20240411,091900,1656550,42500,42500,42500,42500,1
|
|
20240411,091800,1614050,42500,42500,42500,42500,0
|
|
20240411,091700,1614050,42500,42400,42500,42400,35
|
|
20240411,091600,126750,42250,42250,42250,42250,0
|
|
20240411,091500,126750,42250,42250,42250,42250,0
|
|
20240411,091400,126750,42250,42250,42250,42250,0
|
|
20240411,091300,126750,42250,42250,42250,42250,1
|
|
20240411,091200,84500,42250,42250,42250,42250,0
|
|
20240411,091100,84500,42250,42250,42250,42250,2
|
|
20240411,091000,0,42500,42500,42500,42500,0
|
|
20240411,090900,0,42500,42500,42500,42500,0
|
|
20240411,090800,0,42500,42500,42500,42500,0
|
|
20240411,090700,0,42500,42500,42500,42500,0
|
|
20240411,090600,0,42500,42500,42500,42500,0
|
|
20240411,090500,0,42500,42500,42500,42500,0
|
|
20240411,090400,0,42500,42500,42500,42500,0
|
|
20240411,090300,0,42500,42500,42500,42500,0
|
|
20240411,090200,0,42500,42500,42500,42500,0
|
|
20240411,090100,0,42500,42500,42500,42500,0
|
|
20240411,090000,0,42500,42500,42500,42500,0
|