584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184100,54945800,42900,42900,42900,42900,5
|
|
20240412,184000,54945800,42900,42900,42900,42900,0
|
|
20240412,183900,54945800,42900,42900,42900,42900,0
|
|
20240412,183800,54945800,42900,42900,42900,42900,0
|
|
20240412,183700,54945800,42900,42900,42900,42900,0
|
|
20240412,183600,54945800,42900,42900,42900,42900,0
|
|
20240412,183500,54945800,42900,42900,42900,42900,0
|
|
20240412,183400,54945800,42900,42900,42900,42900,0
|
|
20240412,183300,54945800,42900,42900,42900,42900,0
|
|
20240412,183200,54945800,42900,42900,42900,42900,0
|
|
20240412,183100,54945800,42900,42900,42900,42900,0
|
|
20240412,183000,54945800,42900,42900,42900,42900,0
|
|
20240412,182900,54945800,42900,42900,42900,42900,0
|
|
20240412,182800,54945800,42900,42900,42900,42900,0
|
|
20240412,182700,54945800,42900,42900,42900,42900,0
|
|
20240412,182600,54945800,42900,42900,42900,42900,0
|
|
20240412,182500,54945800,42900,42900,42900,42900,0
|
|
20240412,182400,54945800,42900,42900,42900,42900,0
|
|
20240412,182300,54945800,42900,42900,42900,42900,0
|
|
20240412,182200,54945800,42900,42900,42900,42900,0
|
|
20240412,182100,54945800,42900,42900,42900,42900,0
|
|
20240412,182000,54945800,42900,42900,42900,42900,0
|
|
20240412,181900,54945800,42900,42900,42900,42900,0
|
|
20240412,181800,54945800,42900,42900,42900,42900,0
|
|
20240412,181700,54945800,42900,42900,42900,42900,0
|
|
20240412,181600,54945800,42900,42900,42900,42900,0
|
|
20240412,181500,54945800,42900,42900,42900,42900,0
|
|
20240412,181400,54945800,42900,42900,42900,42900,0
|
|
20240412,181300,54945800,42900,42900,42900,42900,0
|
|
20240412,181200,54945800,42900,42900,42900,42900,0
|
|
20240412,181100,54945800,42900,42900,42900,42900,5
|
|
20240412,181000,54945800,42900,42900,42900,42900,0
|
|
20240412,180900,54945800,42900,42900,42900,42900,0
|
|
20240412,180800,54945800,42900,42900,42900,42900,0
|
|
20240412,180700,54945800,42900,42900,42900,42900,0
|
|
20240412,180600,54945800,42900,42900,42900,42900,0
|
|
20240412,180500,54945800,42900,42900,42900,42900,0
|
|
20240412,180400,54945800,42900,42900,42900,42900,0
|
|
20240412,180300,54945800,42900,42900,42900,42900,0
|
|
20240412,180200,54945800,42900,42900,42900,42900,0
|
|
20240412,180100,54945800,42900,42900,42900,42900,0
|
|
20240412,180000,54945800,42900,42900,42900,42900,0
|
|
20240412,175900,54945800,42900,42900,42900,42900,0
|
|
20240412,175800,54945800,42900,42900,42900,42900,0
|
|
20240412,175700,54945800,42900,42900,42900,42900,0
|
|
20240412,175600,54945800,42900,42900,42900,42900,0
|
|
20240412,175500,54945800,42900,42900,42900,42900,0
|
|
20240412,175400,54945800,42900,42900,42900,42900,0
|
|
20240412,175300,54945800,42900,42900,42900,42900,0
|
|
20240412,175200,54945800,42900,42900,42900,42900,0
|
|
20240412,175100,54945800,42900,42900,42900,42900,0
|
|
20240412,175000,54945800,42900,42900,42900,42900,0
|
|
20240412,174900,54945800,42900,42900,42900,42900,0
|
|
20240412,174800,54945800,42900,42900,42900,42900,0
|
|
20240412,174700,54945800,42900,42900,42900,42900,0
|
|
20240412,174600,54945800,42900,42900,42900,42900,0
|
|
20240412,174500,54945800,42900,42900,42900,42900,0
|
|
20240412,174400,54945800,42900,42900,42900,42900,0
|
|
20240412,174300,54945800,42900,42900,42900,42900,0
|
|
20240412,174200,54945800,42900,42900,42900,42900,0
|
|
20240412,174100,54945800,42900,42900,42900,42900,5
|
|
20240412,174000,54945800,42900,42900,42900,42900,0
|
|
20240412,173900,54945800,42900,42900,42900,42900,0
|
|
20240412,173800,54945800,42900,42900,42900,42900,0
|
|
20240412,173700,54945800,42900,42900,42900,42900,0
|
|
20240412,173600,54945800,42900,42900,42900,42900,0
|
|
20240412,173500,54945800,42900,42900,42900,42900,0
|
|
20240412,173400,54945800,42900,42900,42900,42900,0
|
|
20240412,173300,54945800,42900,42900,42900,42900,0
|
|
20240412,173200,54945800,42900,42900,42900,42900,0
|
|
20240412,173100,54945800,42900,42900,42900,42900,0
|
|
20240412,173000,54945800,42900,42900,42900,42900,0
|
|
20240412,172900,54945800,42900,42900,42900,42900,0
|
|
20240412,172800,54945800,42900,42900,42900,42900,0
|
|
20240412,172700,54945800,42900,42900,42900,42900,0
|
|
20240412,172600,54945800,42900,42900,42900,42900,0
|
|
20240412,172500,54945800,42900,42900,42900,42900,0
|
|
20240412,172400,54945800,42900,42900,42900,42900,0
|
|
20240412,172300,54945800,42900,42900,42900,42900,0
|
|
20240412,172200,54945800,42900,42900,42900,42900,0
|
|
20240412,172100,54945800,42900,42900,42900,42900,0
|
|
20240412,172000,54945800,42900,42900,42900,42900,0
|
|
20240412,171900,54945800,42900,42900,42900,42900,0
|
|
20240412,171800,54945800,42900,42900,42900,42900,0
|
|
20240412,171700,54945800,42900,42900,42900,42900,0
|
|
20240412,171600,54945800,42900,42900,42900,42900,0
|
|
20240412,171500,54945800,42900,42900,42900,42900,0
|
|
20240412,171400,54945800,42900,42900,42900,42900,0
|
|
20240412,171300,54945800,42900,42900,42900,42900,0
|
|
20240412,171200,54945800,42900,42900,42900,42900,0
|
|
20240412,171100,54945800,42900,42900,42900,42900,5
|
|
20240412,171000,54945800,42900,42900,42900,42900,0
|
|
20240412,170900,54945800,42900,42900,42900,42900,0
|
|
20240412,170800,54945800,42900,42900,42900,42900,0
|
|
20240412,170700,54945800,42900,42900,42900,42900,0
|
|
20240412,170600,54945800,42900,42900,42900,42900,0
|
|
20240412,170500,54945800,42900,42900,42900,42900,0
|
|
20240412,170400,54945800,42900,42900,42900,42900,0
|
|
20240412,170300,54945800,42900,42900,42900,42900,0
|
|
20240412,170200,54945800,42900,42900,42900,42900,0
|
|
20240412,170100,54945800,42900,42900,42900,42900,0
|
|
20240412,170000,54945800,42900,42900,42900,42900,0
|
|
20240412,165900,54945800,42900,42900,42900,42900,0
|
|
20240412,165800,54945800,42900,42900,42900,42900,0
|
|
20240412,165700,54945800,42900,42900,42900,42900,0
|
|
20240412,165600,54945800,42900,42900,42900,42900,0
|
|
20240412,165500,54945800,42900,42900,42900,42900,0
|
|
20240412,165400,54945800,42900,42900,42900,42900,0
|
|
20240412,165300,54945800,42900,42900,42900,42900,0
|
|
20240412,165200,54945800,42900,42900,42900,42900,0
|
|
20240412,165100,54945800,42900,42900,42900,42900,0
|
|
20240412,165000,54945800,42900,42900,42900,42900,0
|
|
20240412,164900,54945800,42900,42900,42900,42900,0
|
|
20240412,164800,54945800,42900,42900,42900,42900,0
|
|
20240412,164700,54945800,42900,42900,42900,42900,0
|
|
20240412,164600,54945800,42900,42900,42900,42900,0
|
|
20240412,164500,54945800,42900,42900,42900,42900,0
|
|
20240412,164400,54945800,42900,42900,42900,42900,0
|
|
20240412,164300,54945800,42900,42900,42900,42900,0
|
|
20240412,164200,54945800,42900,42900,42900,42900,0
|
|
20240412,164100,54945800,42900,42900,42900,42900,5
|
|
20240412,164000,54945800,42900,42900,42900,42900,0
|
|
20240412,163900,54945800,42900,42900,42900,42900,0
|
|
20240412,163800,54945800,42900,42900,42900,42900,0
|
|
20240412,163700,54945800,42900,42900,42900,42900,0
|
|
20240412,163600,54945800,42900,42900,42900,42900,0
|
|
20240412,163500,54945800,42900,42900,42900,42900,0
|
|
20240412,163400,54945800,42900,42900,42900,42900,0
|
|
20240412,163300,54945800,42900,42900,42900,42900,0
|
|
20240412,163200,54945800,42900,42900,42900,42900,0
|
|
20240412,163100,54945800,42900,42900,42900,42900,0
|
|
20240412,163000,54945800,42900,42900,42900,42900,0
|
|
20240412,162900,54945800,42900,42900,42900,42900,0
|
|
20240412,162800,54945800,42900,42900,42900,42900,0
|
|
20240412,162700,54945800,42900,42900,42900,42900,0
|
|
20240412,162600,54945800,42900,42900,42900,42900,0
|
|
20240412,162500,54945800,42900,42900,42900,42900,0
|
|
20240412,162400,54945800,42900,42900,42900,42900,0
|
|
20240412,162300,54945800,42900,42900,42900,42900,0
|
|
20240412,162200,54945800,42900,42900,42900,42900,0
|
|
20240412,162100,54945800,42900,42900,42900,42900,0
|
|
20240412,162000,54945800,42900,42900,42900,42900,0
|
|
20240412,161900,54945800,42900,42900,42900,42900,0
|
|
20240412,161800,54945800,42900,42900,42900,42900,0
|
|
20240412,161700,54945800,42900,42900,42900,42900,0
|
|
20240412,161600,54945800,42900,42900,42900,42900,0
|
|
20240412,161500,54945800,42900,42900,42900,42900,0
|
|
20240412,161400,54945800,42900,42900,42900,42900,0
|
|
20240412,161300,54945800,42900,42900,42900,42900,0
|
|
20240412,161200,54945800,42900,42900,42900,42900,0
|
|
20240412,161100,54945800,42900,42900,42900,42900,5
|
|
20240412,161000,54945800,42900,42900,42900,42900,0
|
|
20240412,160900,54945800,42900,42900,42900,42900,0
|
|
20240412,160800,54945800,42900,42900,42900,42900,0
|
|
20240412,160700,54945800,42900,42900,42900,42900,0
|
|
20240412,160600,54945800,42900,42900,42900,42900,0
|
|
20240412,160500,54945800,42900,42900,42900,42900,0
|
|
20240412,160400,54945800,42900,42900,42900,42900,0
|
|
20240412,160300,54945800,42900,42900,42900,42900,0
|
|
20240412,160200,54945800,42900,42900,42900,42900,0
|
|
20240412,160100,54945800,42900,42900,42900,42900,0
|
|
20240412,160000,54945800,42900,42900,42900,42900,0
|
|
20240412,155900,54945800,42900,42900,42900,42900,0
|
|
20240412,155800,54945800,42900,42900,42900,42900,0
|
|
20240412,155700,54945800,42900,42900,42900,42900,0
|
|
20240412,155600,54945800,42900,42900,42900,42900,0
|
|
20240412,155500,54945800,42900,42900,42900,42900,0
|
|
20240412,155400,54945800,42900,42900,42900,42900,0
|
|
20240412,155300,54945800,42900,42900,42900,42900,0
|
|
20240412,155200,54945800,42900,42900,42900,42900,0
|
|
20240412,155100,54945800,42900,42900,42900,42900,0
|
|
20240412,155000,54945800,42900,42900,42900,42900,0
|
|
20240412,154900,54945800,42900,42900,42900,42900,0
|
|
20240412,154800,54945800,42900,42900,42900,42900,0
|
|
20240412,154700,54945800,42900,42900,42900,42900,0
|
|
20240412,154600,54945800,42900,42900,42900,42900,0
|
|
20240412,154500,54945800,42900,42900,42900,42900,0
|
|
20240412,154400,54945800,42900,42900,42900,42900,0
|
|
20240412,154300,54945800,42900,42900,42900,42900,0
|
|
20240412,154200,54945800,42900,42900,42900,42900,0
|
|
20240412,154100,54945800,42900,42900,42900,42900,5
|
|
20240412,154000,54945800,42900,42900,42900,42900,0
|
|
20240412,153900,54945800,42900,42900,42900,42900,0
|
|
20240412,153800,54945800,42900,42900,42900,42900,0
|
|
20240412,153700,54945800,42900,42900,42900,42900,0
|
|
20240412,153600,54945800,42900,42900,42900,42900,0
|
|
20240412,153500,54945800,42900,42900,42900,42900,0
|
|
20240412,153400,54945800,42900,42900,42900,42900,0
|
|
20240412,153300,54945800,42900,42900,42900,42900,0
|
|
20240412,153200,54945800,42900,42900,42900,42900,0
|
|
20240412,153100,54945800,42900,42900,42900,42900,0
|
|
20240412,153000,54945800,42900,42900,42900,42900,5
|
|
20240412,152900,54731300,42900,42900,42900,42900,0
|
|
20240412,152800,54731300,42900,42900,42900,42900,0
|
|
20240412,152700,54731300,42900,42900,42900,42900,0
|
|
20240412,152600,54731300,42900,42900,42900,42900,0
|
|
20240412,152500,54731300,42900,42900,42900,42900,0
|
|
20240412,152400,54731300,42900,42900,42900,42900,0
|
|
20240412,152300,54731300,42900,42900,42900,42900,0
|
|
20240412,152200,54731300,42900,42900,42900,42900,0
|
|
20240412,152100,54731300,42900,42900,42900,42900,0
|
|
20240412,152000,54731300,42900,42900,42900,42900,0
|
|
20240412,151900,54731300,42900,42900,42900,42900,2
|
|
20240412,151800,54645500,42900,42900,42900,42900,1
|
|
20240412,151700,54602600,42750,42750,42750,42750,0
|
|
20240412,151600,54602600,42750,42750,42750,42750,0
|
|
20240412,151500,54602600,42750,42750,42750,42750,0
|
|
20240412,151400,54602600,42750,42750,42750,42750,0
|
|
20240412,151300,54602600,42750,42750,42750,42750,0
|
|
20240412,151200,54602600,42750,42750,42750,42750,0
|
|
20240412,151100,54602600,42750,42750,42750,42750,0
|
|
20240412,151000,54602600,42750,42750,42750,42750,1
|
|
20240412,150900,54559850,42900,42900,42900,42900,0
|
|
20240412,150800,54559850,42900,42900,42900,42900,0
|
|
20240412,150700,54559850,42900,42900,42900,42900,0
|
|
20240412,150600,54559850,42900,42900,42900,42900,0
|
|
20240412,150500,54559850,42900,42900,42900,42900,1
|
|
20240412,150400,54516950,42750,42750,42750,42750,0
|
|
20240412,150300,54516950,42750,42750,42750,42750,0
|
|
20240412,150200,54516950,42750,42750,42750,42750,0
|
|
20240412,150100,54516950,42750,42750,42750,42750,0
|
|
20240412,150000,54516950,42750,42750,42750,42750,0
|
|
20240412,145900,54516950,42750,42750,42750,42750,0
|
|
20240412,145800,54516950,42750,42750,42750,42750,0
|
|
20240412,145700,54516950,42750,42750,42750,42750,0
|
|
20240412,145600,54516950,42750,42750,42750,42750,0
|
|
20240412,145500,54516950,42750,42750,42750,42750,0
|
|
20240412,145400,54516950,42750,42750,42750,42750,0
|
|
20240412,145300,54516950,42750,42750,42750,42750,0
|
|
20240412,145200,54516950,42750,42750,42750,42750,0
|
|
20240412,145100,54516950,42750,42750,42750,42750,0
|
|
20240412,145000,54516950,42750,42750,42750,42750,0
|
|
20240412,144900,54516950,42750,42750,42750,42750,0
|
|
20240412,144800,54516950,42750,42750,42750,42750,50
|
|
20240412,144700,52379450,42800,42800,42800,42800,0
|
|
20240412,144600,52379450,42800,42800,42800,42800,0
|
|
20240412,144500,52379450,42800,42800,42800,42800,0
|
|
20240412,144400,52379450,42800,42800,42800,42800,0
|
|
20240412,144300,52379450,42800,42800,42800,42800,0
|
|
20240412,144200,52379450,42800,42800,42800,42800,0
|
|
20240412,144100,52379450,42800,42800,42800,42800,0
|
|
20240412,144000,52379450,42800,42800,42800,42800,0
|
|
20240412,143900,52379450,42800,42800,42800,42800,0
|
|
20240412,143800,52379450,42800,42800,42800,42800,0
|
|
20240412,143700,52379450,42800,42800,42800,42800,0
|
|
20240412,143600,52379450,42800,42800,42800,42800,0
|
|
20240412,143500,52379450,42800,42800,42800,42800,0
|
|
20240412,143400,52379450,42800,42800,42800,42800,0
|
|
20240412,143300,52379450,42800,42800,42800,42800,0
|
|
20240412,143200,52379450,42800,42800,42800,42800,0
|
|
20240412,143100,52379450,42800,42800,42800,42800,0
|
|
20240412,143000,52379450,42800,42800,42800,42800,0
|
|
20240412,142900,52379450,42800,42800,42800,42800,0
|
|
20240412,142800,52379450,42800,42800,42800,42800,0
|
|
20240412,142700,52379450,42800,42800,42800,42800,0
|
|
20240412,142600,52379450,42800,42800,42800,42800,0
|
|
20240412,142500,52379450,42800,42800,42800,42800,20
|
|
20240412,142400,51523450,42900,42900,42900,42900,0
|
|
20240412,142300,51523450,42900,42900,42900,42900,0
|
|
20240412,142200,51523450,42900,42900,42900,42900,0
|
|
20240412,142100,51523450,42900,42900,42900,42900,0
|
|
20240412,142000,51523450,42900,42900,42900,42900,0
|
|
20240412,141900,51523450,42900,42900,42900,42900,0
|
|
20240412,141800,51523450,42900,42900,42900,42900,0
|
|
20240412,141700,51523450,42900,42900,42900,42900,0
|
|
20240412,141600,51523450,42900,42900,42900,42900,0
|
|
20240412,141500,51523450,42900,42900,42900,42900,0
|
|
20240412,141400,51523450,42900,42900,42900,42900,0
|
|
20240412,141300,51523450,42900,42900,42900,42900,0
|
|
20240412,141200,51523450,42900,42900,42900,42900,0
|
|
20240412,141100,51523450,42900,42900,42900,42900,0
|
|
20240412,141000,51523450,42900,42900,42900,42900,0
|
|
20240412,140900,51523450,42900,42900,42900,42900,0
|
|
20240412,140800,51523450,42900,42900,42900,42900,0
|
|
20240412,140700,51523450,42900,42900,42900,42900,0
|
|
20240412,140600,51523450,42900,42900,42900,42900,0
|
|
20240412,140500,51523450,42900,42900,42900,42900,0
|
|
20240412,140400,51523450,42900,42900,42900,42900,0
|
|
20240412,140300,51523450,42900,42900,42900,42900,0
|
|
20240412,140200,51523450,42900,42900,42900,42900,0
|
|
20240412,140100,51523450,42900,42900,42900,42900,0
|
|
20240412,140000,51523450,42900,42900,42900,42900,0
|
|
20240412,135900,51523450,42900,42900,42900,42900,0
|
|
20240412,135800,51523450,42900,42900,42900,42900,0
|
|
20240412,135700,51523450,42900,42900,42900,42900,0
|
|
20240412,135600,51523450,42900,42900,42900,42900,0
|
|
20240412,135500,51523450,42900,42900,42900,42900,0
|
|
20240412,135400,51523450,42900,42900,42900,42900,0
|
|
20240412,135300,51523450,42900,42900,42900,42900,10
|
|
20240412,135200,51094450,42900,42900,42900,42900,0
|
|
20240412,135100,51094450,42900,42900,42900,42900,0
|
|
20240412,135000,51094450,42900,42900,42900,42900,0
|
|
20240412,134900,51094450,42900,42900,42900,42900,0
|
|
20240412,134800,51094450,42900,42900,42900,42900,0
|
|
20240412,134700,51094450,42900,42900,42900,42900,0
|
|
20240412,134600,51094450,42900,42900,42900,42900,0
|
|
20240412,134500,51094450,42900,42900,42900,42900,0
|
|
20240412,134400,51094450,42900,42900,42900,42900,0
|
|
20240412,134300,51094450,42900,42900,42900,42900,0
|
|
20240412,134200,51094450,42900,42900,42900,42900,0
|
|
20240412,134100,51094450,42900,42900,42900,42900,0
|
|
20240412,134000,51094450,42900,42900,42900,42900,0
|
|
20240412,133900,51094450,42900,42900,42900,42900,0
|
|
20240412,133800,51094450,42900,42900,42900,42900,0
|
|
20240412,133700,51094450,42900,42900,42900,42900,0
|
|
20240412,133600,51094450,42900,42900,42900,42900,0
|
|
20240412,133500,51094450,42900,42900,42900,42900,0
|
|
20240412,133400,51094450,42900,42900,42900,42900,0
|
|
20240412,133300,51094450,42900,42900,42900,42900,0
|
|
20240412,133200,51094450,42900,42900,42900,42900,0
|
|
20240412,133100,51094450,42900,42900,42900,42900,0
|
|
20240412,133000,51094450,42900,42900,42900,42900,0
|
|
20240412,132900,51094450,42900,42900,42900,42900,0
|
|
20240412,132800,51094450,42900,42900,42900,42900,0
|
|
20240412,132700,51094450,42900,42900,42900,42900,0
|
|
20240412,132600,51094450,42900,42900,42900,42900,0
|
|
20240412,132500,51094450,42900,42900,42900,42900,0
|
|
20240412,132400,51094450,42900,42900,42900,42900,0
|
|
20240412,132300,51094450,42900,42900,42900,42900,0
|
|
20240412,132200,51094450,42900,42900,42900,42900,0
|
|
20240412,132100,51094450,42900,42900,42900,42900,0
|
|
20240412,132000,51094450,42900,42900,42900,42900,0
|
|
20240412,131900,51094450,42900,42900,42900,42900,0
|
|
20240412,131800,51094450,42900,42900,42900,42900,0
|
|
20240412,131700,51094450,42900,42900,42900,42900,0
|
|
20240412,131600,51094450,42900,42900,42900,42900,0
|
|
20240412,131500,51094450,42900,42900,42900,42900,0
|
|
20240412,131400,51094450,42900,42900,42900,42900,0
|
|
20240412,131300,51094450,42900,42900,42900,42900,0
|
|
20240412,131200,51094450,42900,42900,42900,42900,0
|
|
20240412,131100,51094450,42900,42900,42900,42900,0
|
|
20240412,131000,51094450,42900,42900,42900,42900,0
|
|
20240412,130900,51094450,42900,42900,42900,42900,0
|
|
20240412,130800,51094450,42900,42900,42900,42900,0
|
|
20240412,130700,51094450,42900,42900,42900,42900,0
|
|
20240412,130600,51094450,42900,42900,42900,42900,0
|
|
20240412,130500,51094450,42900,42900,42900,42900,0
|
|
20240412,130400,51094450,42900,42900,42900,42900,0
|
|
20240412,130300,51094450,42900,42900,42900,42900,0
|
|
20240412,130200,51094450,42900,42900,42900,42900,0
|
|
20240412,130100,51094450,42900,42900,42900,42900,0
|
|
20240412,130000,51094450,42900,42900,42900,42900,0
|
|
20240412,125900,51094450,42900,42900,42900,42900,0
|
|
20240412,125800,51094450,42900,42900,42900,42900,23
|
|
20240412,125700,50107750,43000,43000,43000,43000,20
|
|
20240412,125600,49247750,43000,42900,43000,42900,8
|
|
20240412,125500,48904450,42900,42900,42900,42900,2
|
|
20240412,125400,48818650,42900,42900,42900,42900,0
|
|
20240412,125300,48818650,42900,42900,42900,42900,0
|
|
20240412,125200,48818650,42900,42900,42900,42900,0
|
|
20240412,125100,48818650,42900,42900,42900,42900,0
|
|
20240412,125000,48818650,42900,42900,42900,42900,0
|
|
20240412,124900,48818650,42900,42900,42900,42900,0
|
|
20240412,124800,48818650,42900,42900,42900,42900,0
|
|
20240412,124700,48818650,42900,42900,42900,42900,0
|
|
20240412,124600,48818650,42900,42900,42900,42900,0
|
|
20240412,124500,48818650,42900,42900,42900,42900,0
|
|
20240412,124400,48818650,42900,42900,42900,42900,0
|
|
20240412,124300,48818650,42900,42900,42900,42900,0
|
|
20240412,124200,48818650,42900,42900,42900,42900,0
|
|
20240412,124100,48818650,42900,42900,42900,42900,0
|
|
20240412,124000,48818650,42900,42900,42900,42900,0
|
|
20240412,123900,48818650,42900,42900,42900,42900,0
|
|
20240412,123800,48818650,42900,42900,42900,42900,0
|
|
20240412,123700,48818650,42900,42900,42900,42900,0
|
|
20240412,123600,48818650,42900,42900,42900,42900,0
|
|
20240412,123500,48818650,42900,42900,42900,42900,0
|
|
20240412,123400,48818650,42900,42900,42900,42900,0
|
|
20240412,123300,48818650,42900,42900,42900,42900,0
|
|
20240412,123200,48818650,42900,42900,42900,42900,0
|
|
20240412,123100,48818650,42900,42900,42900,42900,0
|
|
20240412,123000,48818650,42900,42900,42900,42900,0
|
|
20240412,122900,48818650,42900,42900,42900,42900,1
|
|
20240412,122800,48775750,42950,42950,42950,42950,0
|
|
20240412,122700,48775750,42950,42950,42950,42950,0
|
|
20240412,122600,48775750,42950,42950,42950,42950,0
|
|
20240412,122500,48775750,42950,42950,42950,42950,0
|
|
20240412,122400,48775750,42950,42950,42950,42950,0
|
|
20240412,122300,48775750,42950,42950,42950,42950,0
|
|
20240412,122200,48775750,42950,42950,42950,42950,0
|
|
20240412,122100,48775750,42950,42950,42950,42950,0
|
|
20240412,122000,48775750,42950,42950,42950,42950,0
|
|
20240412,121900,48775750,42950,42950,42950,42950,1
|
|
20240412,121800,48732800,42950,42950,42950,42950,0
|
|
20240412,121700,48732800,42950,42950,42950,42950,0
|
|
20240412,121600,48732800,42950,42950,42950,42950,0
|
|
20240412,121500,48732800,42950,42950,42950,42950,0
|
|
20240412,121400,48732800,42950,42950,42950,42950,0
|
|
20240412,121300,48732800,42950,42950,42950,42950,0
|
|
20240412,121200,48732800,42950,42950,42950,42950,0
|
|
20240412,121100,48732800,42950,42950,42950,42950,0
|
|
20240412,121000,48732800,42950,42950,42950,42950,0
|
|
20240412,120900,48732800,42950,42950,42950,42950,0
|
|
20240412,120800,48732800,42950,42950,42950,42950,0
|
|
20240412,120700,48732800,42950,42950,42950,42950,0
|
|
20240412,120600,48732800,42950,42950,42950,42950,0
|
|
20240412,120500,48732800,42950,42950,42950,42950,0
|
|
20240412,120400,48732800,42950,42950,42950,42950,0
|
|
20240412,120300,48732800,42950,42950,42950,42950,0
|
|
20240412,120200,48732800,42950,42950,42950,42950,0
|
|
20240412,120100,48732800,42950,42950,42950,42950,0
|
|
20240412,120000,48732800,42950,42950,42950,42950,0
|
|
20240412,115900,48732800,42950,42950,42950,42950,0
|
|
20240412,115800,48732800,42950,42950,42950,42950,1
|
|
20240412,115700,48689850,42750,42750,42750,42750,0
|
|
20240412,115600,48689850,42750,42750,42750,42750,0
|
|
20240412,115500,48689850,42750,42750,42750,42750,0
|
|
20240412,115400,48689850,42750,42750,42750,42750,0
|
|
20240412,115300,48689850,42750,42750,42750,42750,0
|
|
20240412,115200,48689850,42750,42750,42750,42750,0
|
|
20240412,115100,48689850,42750,42750,42750,42750,0
|
|
20240412,115000,48689850,42750,42750,42750,42750,0
|
|
20240412,114900,48689850,42750,42750,42750,42750,0
|
|
20240412,114800,48689850,42750,42750,42750,42750,0
|
|
20240412,114700,48689850,42750,42750,42750,42750,0
|
|
20240412,114600,48689850,42750,42750,42750,42750,0
|
|
20240412,114500,48689850,42750,42750,42750,42750,0
|
|
20240412,114400,48689850,42750,42750,42750,42750,0
|
|
20240412,114300,48689850,42750,42750,42750,42750,0
|
|
20240412,114200,48689850,42750,42750,42750,42750,0
|
|
20240412,114100,48689850,42750,42750,42750,42750,0
|
|
20240412,114000,48689850,42750,42750,42750,42750,0
|
|
20240412,113900,48689850,42750,42750,42750,42750,0
|
|
20240412,113800,48689850,42750,42750,42750,42750,0
|
|
20240412,113700,48689850,42750,42750,42750,42750,0
|
|
20240412,113600,48689850,42750,42750,42750,42750,0
|
|
20240412,113500,48689850,42750,42750,42750,42750,0
|
|
20240412,113400,48689850,42750,42750,42750,42750,0
|
|
20240412,113300,48689850,42750,42750,42750,42750,0
|
|
20240412,113200,48689850,42750,42750,42750,42750,0
|
|
20240412,113100,48689850,42750,42750,42750,42750,0
|
|
20240412,113000,48689850,42750,42750,42750,42750,0
|
|
20240412,112900,48689850,42750,42750,42750,42750,0
|
|
20240412,112800,48689850,42750,42750,42750,42750,0
|
|
20240412,112700,48689850,42750,42750,42750,42750,0
|
|
20240412,112600,48689850,42750,42750,42750,42750,0
|
|
20240412,112500,48689850,42750,42750,42750,42750,17
|
|
20240412,112400,47963100,42750,42750,42750,42750,0
|
|
20240412,112300,47963100,42750,42750,42750,42750,0
|
|
20240412,112200,47963100,42750,42750,42750,42750,0
|
|
20240412,112100,47963100,42750,42750,42750,42750,0
|
|
20240412,112000,47963100,42750,42750,42750,42750,0
|
|
20240412,111900,47963100,42750,42750,42750,42750,0
|
|
20240412,111800,47963100,42750,42750,42750,42750,0
|
|
20240412,111700,47963100,42750,42750,42750,42750,100
|
|
20240412,111600,43688100,42750,42750,42750,42750,0
|
|
20240412,111500,43688100,42750,42750,42750,42750,0
|
|
20240412,111400,43688100,42750,42750,42750,42750,0
|
|
20240412,111300,43688100,42750,42750,42750,42750,0
|
|
20240412,111200,43688100,42750,42750,42750,42750,0
|
|
20240412,111100,43688100,42750,42750,42750,42750,0
|
|
20240412,111000,43688100,42750,42750,42750,42750,0
|
|
20240412,110900,43688100,42750,42900,42900,42750,83
|
|
20240412,110800,40138350,42900,42900,42900,42900,0
|
|
20240412,110700,40138350,42900,42900,42900,42900,0
|
|
20240412,110600,40138350,42900,42900,42900,42900,0
|
|
20240412,110500,40138350,42900,42900,42900,42900,0
|
|
20240412,110400,40138350,42900,42900,42900,42900,1
|
|
20240412,110300,40095450,43000,43000,43000,43000,0
|
|
20240412,110200,40095450,43000,43000,43000,43000,0
|
|
20240412,110100,40095450,43000,43000,43000,43000,0
|
|
20240412,110000,40095450,43000,43000,43000,43000,0
|
|
20240412,105900,40095450,43000,43000,43000,43000,0
|
|
20240412,105800,40095450,43000,43000,43000,43000,0
|
|
20240412,105700,40095450,43000,43000,43000,43000,0
|
|
20240412,105600,40095450,43000,43000,43000,43000,0
|
|
20240412,105500,40095450,43000,43000,43000,43000,0
|
|
20240412,105400,40095450,43000,43000,43000,43000,0
|
|
20240412,105300,40095450,43000,43000,43000,43000,0
|
|
20240412,105200,40095450,43000,43000,43000,43000,0
|
|
20240412,105100,40095450,43000,43000,43000,43000,0
|
|
20240412,105000,40095450,43000,43000,43000,43000,0
|
|
20240412,104900,40095450,43000,43000,43000,43000,0
|
|
20240412,104800,40095450,43000,43000,43000,43000,0
|
|
20240412,104700,40095450,43000,43000,43000,43000,0
|
|
20240412,104600,40095450,43000,43000,43000,43000,0
|
|
20240412,104500,40095450,43000,43000,43000,43000,0
|
|
20240412,104400,40095450,43000,43000,43000,43000,0
|
|
20240412,104300,40095450,43000,43000,43000,43000,0
|
|
20240412,104200,40095450,43000,43000,43000,43000,0
|
|
20240412,104100,40095450,43000,43000,43000,43000,0
|
|
20240412,104000,40095450,43000,43000,43000,43000,0
|
|
20240412,103900,40095450,43000,43000,43000,43000,0
|
|
20240412,103800,40095450,43000,43000,43000,43000,0
|
|
20240412,103700,40095450,43000,43000,43000,43000,0
|
|
20240412,103600,40095450,43000,43000,43000,43000,0
|
|
20240412,103500,40095450,43000,43000,43000,43000,0
|
|
20240412,103400,40095450,43000,43000,43000,43000,0
|
|
20240412,103300,40095450,43000,43000,43000,43000,0
|
|
20240412,103200,40095450,43000,43000,43000,43000,0
|
|
20240412,103100,40095450,43000,43000,43000,43000,0
|
|
20240412,103000,40095450,43000,43000,43000,43000,0
|
|
20240412,102900,40095450,43000,43000,43000,43000,0
|
|
20240412,102800,40095450,43000,43000,43000,43000,0
|
|
20240412,102700,40095450,43000,43000,43000,43000,0
|
|
20240412,102600,40095450,43000,43000,43000,43000,0
|
|
20240412,102500,40095450,43000,43000,43000,43000,0
|
|
20240412,102400,40095450,43000,43000,43000,43000,0
|
|
20240412,102300,40095450,43000,43000,43000,43000,0
|
|
20240412,102200,40095450,43000,43000,43000,43000,0
|
|
20240412,102100,40095450,43000,43000,43000,43000,0
|
|
20240412,102000,40095450,43000,43000,43000,43000,0
|
|
20240412,101900,40095450,43000,43000,43000,43000,0
|
|
20240412,101800,40095450,43000,43000,43000,43000,0
|
|
20240412,101700,40095450,43000,43000,43000,43000,0
|
|
20240412,101600,40095450,43000,43000,43000,43000,0
|
|
20240412,101500,40095450,43000,43000,43000,43000,0
|
|
20240412,101400,40095450,43000,43000,43000,43000,0
|
|
20240412,101300,40095450,43000,43000,43000,43000,0
|
|
20240412,101200,40095450,43000,43000,43000,43000,0
|
|
20240412,101100,40095450,43000,43000,43000,43000,0
|
|
20240412,101000,40095450,43000,43000,43000,43000,0
|
|
20240412,100900,40095450,43000,43000,43000,43000,3
|
|
20240412,100800,39966450,43000,43000,43000,43000,10
|
|
20240412,100700,39536450,43000,43000,43000,43000,1
|
|
20240412,100600,39493450,43000,42900,43000,42900,36
|
|
20240412,100500,37945600,43000,43000,43000,43000,0
|
|
20240412,100400,37945600,43000,43000,43000,43000,0
|
|
20240412,100300,37945600,43000,43000,43000,43000,0
|
|
20240412,100200,37945600,43000,43000,43000,43000,0
|
|
20240412,100100,37945600,43000,43000,43000,43000,0
|
|
20240412,100000,37945600,43000,43000,43000,43000,1
|
|
20240412,095900,37902600,42750,42750,42750,42750,0
|
|
20240412,095800,37902600,42750,42750,42750,42750,0
|
|
20240412,095700,37902600,42750,42750,42750,42750,0
|
|
20240412,095600,37902600,42750,42750,42750,42750,0
|
|
20240412,095500,37902600,42750,42750,42750,42750,197
|
|
20240412,095400,29480850,42750,42750,42750,42750,0
|
|
20240412,095300,29480850,42750,42750,42750,42750,0
|
|
20240412,095200,29480850,42750,42750,42750,42750,0
|
|
20240412,095100,29480850,42750,42750,42750,42750,0
|
|
20240412,095000,29480850,42750,42750,42750,42750,0
|
|
20240412,094900,29480850,42750,43000,43000,42750,303
|
|
20240412,094800,16513700,43000,43000,43000,43000,0
|
|
20240412,094700,16513700,43000,43000,43000,43000,0
|
|
20240412,094600,16513700,43000,43000,43000,43000,0
|
|
20240412,094500,16513700,43000,43000,43000,43000,0
|
|
20240412,094400,16513700,43000,43000,43000,43000,0
|
|
20240412,094300,16513700,43000,43000,43000,43000,0
|
|
20240412,094200,16513700,43000,43000,43000,43000,1
|
|
20240412,094100,16470700,43000,43000,43000,43000,1
|
|
20240412,094000,16427700,43000,43000,43000,43000,4
|
|
20240412,093900,16255700,43000,43000,43000,43000,0
|
|
20240412,093800,16255700,43000,43000,43000,43000,0
|
|
20240412,093700,16255700,43000,43000,43000,43000,0
|
|
20240412,093600,16255700,43000,43000,43000,43000,1
|
|
20240412,093500,16212700,42900,42900,42900,42900,0
|
|
20240412,093400,16212700,42900,42900,42900,42900,0
|
|
20240412,093300,16212700,42900,42900,42900,42900,0
|
|
20240412,093200,16212700,42900,42900,42900,42900,0
|
|
20240412,093100,16212700,42900,42900,42900,42900,0
|
|
20240412,093000,16212700,42900,42900,42900,42900,0
|
|
20240412,092900,16212700,42900,42900,42900,42900,0
|
|
20240412,092800,16212700,42900,42900,42900,42900,2
|
|
20240412,092700,16126900,43000,43000,43000,43000,1
|
|
20240412,092600,16083900,43000,43000,43000,43000,0
|
|
20240412,092500,16083900,43000,43000,43000,43000,0
|
|
20240412,092400,16083900,43000,43000,43000,43000,0
|
|
20240412,092300,16083900,43000,43000,43000,43000,0
|
|
20240412,092200,16083900,43000,42900,43000,42900,201
|
|
20240412,092100,7441200,43000,43000,43000,43000,0
|
|
20240412,092000,7441200,43000,43000,43000,43000,0
|
|
20240412,091900,7441200,43000,43000,43000,43000,0
|
|
20240412,091800,7441200,43000,43000,43000,43000,0
|
|
20240412,091700,7441200,43000,43000,43000,43000,0
|
|
20240412,091600,7441200,43000,43000,43000,43000,0
|
|
20240412,091500,7441200,43000,43000,43000,43000,0
|
|
20240412,091400,7441200,43000,43000,43000,43000,0
|
|
20240412,091300,7441200,43000,43000,43000,43000,0
|
|
20240412,091200,7441200,43000,43000,43000,43000,0
|
|
20240412,091100,7441200,43000,43000,43000,43000,0
|
|
20240412,091000,7441200,43000,43000,43000,43000,0
|
|
20240412,090900,7441200,43000,43000,43000,43000,0
|
|
20240412,090800,7441200,43000,43000,43000,43000,0
|
|
20240412,090700,7441200,43000,43000,43000,43000,0
|
|
20240412,090600,7441200,43000,43000,43000,43000,0
|
|
20240412,090500,7441200,43000,42900,43000,42900,10
|
|
20240412,090400,7011650,42850,42850,42850,42850,2
|
|
20240412,090300,6925950,42850,42800,42850,42800,6
|
|
20240412,090200,6669000,42750,42750,42750,42750,30
|
|
20240412,090100,5386500,42750,42750,42750,42750,95
|
|
20240412,090000,1325250,42750,42750,42750,42750,31
|