584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184100,10613050,42200,42200,42200,42200,11
|
|
20240417,184000,10613050,42200,42200,42200,42200,0
|
|
20240417,183900,10613050,42200,42200,42200,42200,0
|
|
20240417,183800,10613050,42200,42200,42200,42200,0
|
|
20240417,183700,10613050,42200,42200,42200,42200,0
|
|
20240417,183600,10613050,42200,42200,42200,42200,0
|
|
20240417,183500,10613050,42200,42200,42200,42200,0
|
|
20240417,183400,10613050,42200,42200,42200,42200,0
|
|
20240417,183300,10613050,42200,42200,42200,42200,0
|
|
20240417,183200,10613050,42200,42200,42200,42200,0
|
|
20240417,183100,10613050,42200,42200,42200,42200,0
|
|
20240417,183000,10613050,42200,42200,42200,42200,0
|
|
20240417,182900,10613050,42200,42200,42200,42200,0
|
|
20240417,182800,10613050,42200,42200,42200,42200,0
|
|
20240417,182700,10613050,42200,42200,42200,42200,0
|
|
20240417,182600,10613050,42200,42200,42200,42200,0
|
|
20240417,182500,10613050,42200,42200,42200,42200,0
|
|
20240417,182400,10613050,42200,42200,42200,42200,0
|
|
20240417,182300,10613050,42200,42200,42200,42200,0
|
|
20240417,182200,10613050,42200,42200,42200,42200,0
|
|
20240417,182100,10613050,42200,42200,42200,42200,0
|
|
20240417,182000,10613050,42200,42200,42200,42200,0
|
|
20240417,181900,10613050,42200,42200,42200,42200,0
|
|
20240417,181800,10613050,42200,42200,42200,42200,0
|
|
20240417,181700,10613050,42200,42200,42200,42200,0
|
|
20240417,181600,10613050,42200,42200,42200,42200,0
|
|
20240417,181500,10613050,42200,42200,42200,42200,0
|
|
20240417,181400,10613050,42200,42200,42200,42200,0
|
|
20240417,181300,10613050,42200,42200,42200,42200,0
|
|
20240417,181200,10613050,42200,42200,42200,42200,0
|
|
20240417,181100,10613050,42200,42200,42200,42200,11
|
|
20240417,181000,10613050,42200,42200,42200,42200,0
|
|
20240417,180900,10613050,42200,42200,42200,42200,0
|
|
20240417,180800,10613050,42200,42200,42200,42200,0
|
|
20240417,180700,10613050,42200,42200,42200,42200,0
|
|
20240417,180600,10613050,42200,42200,42200,42200,0
|
|
20240417,180500,10613050,42200,42200,42200,42200,0
|
|
20240417,180400,10613050,42200,42200,42200,42200,0
|
|
20240417,180300,10613050,42200,42200,42200,42200,0
|
|
20240417,180200,10613050,42200,42200,42200,42200,0
|
|
20240417,180100,10613050,42200,42200,42200,42200,0
|
|
20240417,180000,10613050,42200,42200,42200,42200,0
|
|
20240417,175900,10613050,42200,42200,42200,42200,0
|
|
20240417,175800,10613050,42200,42200,42200,42200,0
|
|
20240417,175700,10613050,42200,42200,42200,42200,0
|
|
20240417,175600,10613050,42200,42200,42200,42200,0
|
|
20240417,175500,10613050,42200,42200,42200,42200,0
|
|
20240417,175400,10613050,42200,42200,42200,42200,0
|
|
20240417,175300,10613050,42200,42200,42200,42200,0
|
|
20240417,175200,10613050,42200,42200,42200,42200,0
|
|
20240417,175100,10613050,42200,42200,42200,42200,0
|
|
20240417,175000,10613050,42200,42200,42200,42200,0
|
|
20240417,174900,10613050,42200,42200,42200,42200,0
|
|
20240417,174800,10613050,42200,42200,42200,42200,0
|
|
20240417,174700,10613050,42200,42200,42200,42200,0
|
|
20240417,174600,10613050,42200,42200,42200,42200,0
|
|
20240417,174500,10613050,42200,42200,42200,42200,0
|
|
20240417,174400,10613050,42200,42200,42200,42200,0
|
|
20240417,174300,10613050,42200,42200,42200,42200,0
|
|
20240417,174200,10613050,42200,42200,42200,42200,0
|
|
20240417,174100,10613050,42200,42200,42200,42200,11
|
|
20240417,174000,10613050,42200,42200,42200,42200,0
|
|
20240417,173900,10613050,42200,42200,42200,42200,0
|
|
20240417,173800,10613050,42200,42200,42200,42200,0
|
|
20240417,173700,10613050,42200,42200,42200,42200,0
|
|
20240417,173600,10613050,42200,42200,42200,42200,0
|
|
20240417,173500,10613050,42200,42200,42200,42200,0
|
|
20240417,173400,10613050,42200,42200,42200,42200,0
|
|
20240417,173300,10613050,42200,42200,42200,42200,0
|
|
20240417,173200,10613050,42200,42200,42200,42200,0
|
|
20240417,173100,10613050,42200,42200,42200,42200,0
|
|
20240417,173000,10613050,42200,42200,42200,42200,0
|
|
20240417,172900,10613050,42200,42200,42200,42200,0
|
|
20240417,172800,10613050,42200,42200,42200,42200,0
|
|
20240417,172700,10613050,42200,42200,42200,42200,0
|
|
20240417,172600,10613050,42200,42200,42200,42200,0
|
|
20240417,172500,10613050,42200,42200,42200,42200,0
|
|
20240417,172400,10613050,42200,42200,42200,42200,0
|
|
20240417,172300,10613050,42200,42200,42200,42200,0
|
|
20240417,172200,10613050,42200,42200,42200,42200,0
|
|
20240417,172100,10613050,42200,42200,42200,42200,0
|
|
20240417,172000,10613050,42200,42200,42200,42200,0
|
|
20240417,171900,10613050,42200,42200,42200,42200,0
|
|
20240417,171800,10613050,42200,42200,42200,42200,0
|
|
20240417,171700,10613050,42200,42200,42200,42200,0
|
|
20240417,171600,10613050,42200,42200,42200,42200,0
|
|
20240417,171500,10613050,42200,42200,42200,42200,0
|
|
20240417,171400,10613050,42200,42200,42200,42200,0
|
|
20240417,171300,10613050,42200,42200,42200,42200,0
|
|
20240417,171200,10613050,42200,42200,42200,42200,0
|
|
20240417,171100,10613050,42200,42200,42200,42200,11
|
|
20240417,171000,10613050,42200,42200,42200,42200,0
|
|
20240417,170900,10613050,42200,42200,42200,42200,0
|
|
20240417,170800,10613050,42200,42200,42200,42200,0
|
|
20240417,170700,10613050,42200,42200,42200,42200,0
|
|
20240417,170600,10613050,42200,42200,42200,42200,0
|
|
20240417,170500,10613050,42200,42200,42200,42200,0
|
|
20240417,170400,10613050,42200,42200,42200,42200,0
|
|
20240417,170300,10613050,42200,42200,42200,42200,0
|
|
20240417,170200,10613050,42200,42200,42200,42200,0
|
|
20240417,170100,10613050,42200,42200,42200,42200,0
|
|
20240417,170000,10613050,42200,42200,42200,42200,0
|
|
20240417,165900,10613050,42200,42200,42200,42200,0
|
|
20240417,165800,10613050,42200,42200,42200,42200,0
|
|
20240417,165700,10613050,42200,42200,42200,42200,0
|
|
20240417,165600,10613050,42200,42200,42200,42200,0
|
|
20240417,165500,10613050,42200,42200,42200,42200,0
|
|
20240417,165400,10613050,42200,42200,42200,42200,0
|
|
20240417,165300,10613050,42200,42200,42200,42200,0
|
|
20240417,165200,10613050,42200,42200,42200,42200,0
|
|
20240417,165100,10613050,42200,42200,42200,42200,0
|
|
20240417,165000,10613050,42200,42200,42200,42200,0
|
|
20240417,164900,10613050,42200,42200,42200,42200,0
|
|
20240417,164800,10613050,42200,42200,42200,42200,0
|
|
20240417,164700,10613050,42200,42200,42200,42200,0
|
|
20240417,164600,10613050,42200,42200,42200,42200,0
|
|
20240417,164500,10613050,42200,42200,42200,42200,0
|
|
20240417,164400,10613050,42200,42200,42200,42200,0
|
|
20240417,164300,10613050,42200,42200,42200,42200,0
|
|
20240417,164200,10613050,42200,42200,42200,42200,0
|
|
20240417,164100,10613050,42200,42200,42200,42200,11
|
|
20240417,164000,10613050,42200,42200,42200,42200,0
|
|
20240417,163900,10613050,42200,42200,42200,42200,0
|
|
20240417,163800,10613050,42200,42200,42200,42200,0
|
|
20240417,163700,10613050,42200,42200,42200,42200,0
|
|
20240417,163600,10613050,42200,42200,42200,42200,0
|
|
20240417,163500,10613050,42200,42200,42200,42200,0
|
|
20240417,163400,10613050,42200,42200,42200,42200,0
|
|
20240417,163300,10613050,42200,42200,42200,42200,0
|
|
20240417,163200,10613050,42200,42200,42200,42200,0
|
|
20240417,163100,10613050,42200,42200,42200,42200,0
|
|
20240417,163000,10613050,42200,42200,42200,42200,0
|
|
20240417,162900,10613050,42200,42200,42200,42200,0
|
|
20240417,162800,10613050,42200,42200,42200,42200,0
|
|
20240417,162700,10613050,42200,42200,42200,42200,0
|
|
20240417,162600,10613050,42200,42200,42200,42200,0
|
|
20240417,162500,10613050,42200,42200,42200,42200,0
|
|
20240417,162400,10613050,42200,42200,42200,42200,0
|
|
20240417,162300,10613050,42200,42200,42200,42200,0
|
|
20240417,162200,10613050,42200,42200,42200,42200,0
|
|
20240417,162100,10613050,42200,42200,42200,42200,0
|
|
20240417,162000,10613050,42200,42200,42200,42200,0
|
|
20240417,161900,10613050,42200,42200,42200,42200,0
|
|
20240417,161800,10613050,42200,42200,42200,42200,0
|
|
20240417,161700,10613050,42200,42200,42200,42200,0
|
|
20240417,161600,10613050,42200,42200,42200,42200,0
|
|
20240417,161500,10613050,42200,42200,42200,42200,0
|
|
20240417,161400,10613050,42200,42200,42200,42200,0
|
|
20240417,161300,10613050,42200,42200,42200,42200,0
|
|
20240417,161200,10613050,42200,42200,42200,42200,0
|
|
20240417,161100,10613050,42200,42200,42200,42200,11
|
|
20240417,161000,10613050,42200,42200,42200,42200,0
|
|
20240417,160900,10613050,42200,42200,42200,42200,0
|
|
20240417,160800,10613050,42200,42200,42200,42200,0
|
|
20240417,160700,10613050,42200,42200,42200,42200,0
|
|
20240417,160600,10613050,42200,42200,42200,42200,0
|
|
20240417,160500,10613050,42200,42200,42200,42200,0
|
|
20240417,160400,10613050,42200,42200,42200,42200,0
|
|
20240417,160300,10613050,42200,42200,42200,42200,0
|
|
20240417,160200,10613050,42200,42200,42200,42200,0
|
|
20240417,160100,10613050,42200,42200,42200,42200,0
|
|
20240417,160000,10613050,42200,42200,42200,42200,0
|
|
20240417,155900,10613050,42200,42200,42200,42200,0
|
|
20240417,155800,10613050,42200,42200,42200,42200,0
|
|
20240417,155700,10613050,42200,42200,42200,42200,0
|
|
20240417,155600,10613050,42200,42200,42200,42200,0
|
|
20240417,155500,10613050,42200,42200,42200,42200,0
|
|
20240417,155400,10613050,42200,42200,42200,42200,0
|
|
20240417,155300,10613050,42200,42200,42200,42200,0
|
|
20240417,155200,10613050,42200,42200,42200,42200,0
|
|
20240417,155100,10613050,42200,42200,42200,42200,0
|
|
20240417,155000,10613050,42200,42200,42200,42200,0
|
|
20240417,154900,10613050,42200,42200,42200,42200,0
|
|
20240417,154800,10613050,42200,42200,42200,42200,0
|
|
20240417,154700,10613050,42200,42200,42200,42200,0
|
|
20240417,154600,10613050,42200,42200,42200,42200,0
|
|
20240417,154500,10613050,42200,42200,42200,42200,0
|
|
20240417,154400,10613050,42200,42200,42200,42200,0
|
|
20240417,154300,10613050,42200,42200,42200,42200,0
|
|
20240417,154200,10613050,42200,42200,42200,42200,0
|
|
20240417,154100,10613050,42200,42200,42200,42200,11
|
|
20240417,154000,10613050,42200,42200,42200,42200,0
|
|
20240417,153900,10613050,42200,42200,42200,42200,0
|
|
20240417,153800,10613050,42200,42200,42200,42200,0
|
|
20240417,153700,10613050,42200,42200,42200,42200,0
|
|
20240417,153600,10613050,42200,42200,42200,42200,0
|
|
20240417,153500,10613050,42200,42200,42200,42200,0
|
|
20240417,153400,10613050,42200,42200,42200,42200,0
|
|
20240417,153300,10613050,42200,42200,42200,42200,0
|
|
20240417,153200,10613050,42200,42200,42200,42200,0
|
|
20240417,153100,10613050,42200,42200,42200,42200,0
|
|
20240417,153000,10613050,42200,42200,42200,42200,11
|
|
20240417,152900,10148850,42250,42250,42250,42250,0
|
|
20240417,152800,10148850,42250,42250,42250,42250,0
|
|
20240417,152700,10148850,42250,42250,42250,42250,0
|
|
20240417,152600,10148850,42250,42250,42250,42250,0
|
|
20240417,152500,10148850,42250,42250,42250,42250,0
|
|
20240417,152400,10148850,42250,42250,42250,42250,0
|
|
20240417,152300,10148850,42250,42250,42250,42250,0
|
|
20240417,152200,10148850,42250,42250,42250,42250,0
|
|
20240417,152100,10148850,42250,42250,42250,42250,0
|
|
20240417,152000,10148850,42250,42250,42250,42250,0
|
|
20240417,151900,10148850,42250,42250,42250,42250,0
|
|
20240417,151800,10148850,42250,42250,42250,42250,0
|
|
20240417,151700,10148850,42250,42250,42250,42250,2
|
|
20240417,151600,10064350,42000,42000,42000,42000,0
|
|
20240417,151500,10064350,42000,42000,42000,42000,0
|
|
20240417,151400,10064350,42000,42000,42000,42000,0
|
|
20240417,151300,10064350,42000,42000,42000,42000,0
|
|
20240417,151200,10064350,42000,42000,42000,42000,0
|
|
20240417,151100,10064350,42000,42000,42000,42000,0
|
|
20240417,151000,10064350,42000,42000,42000,42000,1
|
|
20240417,150900,10022350,42300,42300,42300,42300,0
|
|
20240417,150800,10022350,42300,42300,42300,42300,0
|
|
20240417,150700,10022350,42300,42300,42300,42300,0
|
|
20240417,150600,10022350,42300,42300,42300,42300,0
|
|
20240417,150500,10022350,42300,42300,42300,42300,0
|
|
20240417,150400,10022350,42300,42300,42300,42300,0
|
|
20240417,150300,10022350,42300,42300,42300,42300,0
|
|
20240417,150200,10022350,42300,42300,42300,42300,0
|
|
20240417,150100,10022350,42300,42300,42300,42300,0
|
|
20240417,150000,10022350,42300,42300,42300,42300,0
|
|
20240417,145900,10022350,42300,42300,42300,42300,0
|
|
20240417,145800,10022350,42300,42300,42300,42300,0
|
|
20240417,145700,10022350,42300,42300,42300,42300,0
|
|
20240417,145600,10022350,42300,42300,42300,42300,0
|
|
20240417,145500,10022350,42300,42300,42300,42300,0
|
|
20240417,145400,10022350,42300,42300,42300,42300,0
|
|
20240417,145300,10022350,42300,42300,42300,42300,0
|
|
20240417,145200,10022350,42300,42300,42300,42300,0
|
|
20240417,145100,10022350,42300,42300,42300,42300,0
|
|
20240417,145000,10022350,42300,42300,42300,42300,0
|
|
20240417,144900,10022350,42300,42300,42300,42300,0
|
|
20240417,144800,10022350,42300,42300,42300,42300,0
|
|
20240417,144700,10022350,42300,42300,42300,42300,0
|
|
20240417,144600,10022350,42300,42300,42300,42300,0
|
|
20240417,144500,10022350,42300,42300,42300,42300,0
|
|
20240417,144400,10022350,42300,42300,42300,42300,0
|
|
20240417,144300,10022350,42300,42300,42300,42300,0
|
|
20240417,144200,10022350,42300,42300,42300,42300,0
|
|
20240417,144100,10022350,42300,42300,42300,42300,0
|
|
20240417,144000,10022350,42300,42300,42300,42300,0
|
|
20240417,143900,10022350,42300,42300,42300,42300,0
|
|
20240417,143800,10022350,42300,42300,42300,42300,0
|
|
20240417,143700,10022350,42300,42300,42300,42300,0
|
|
20240417,143600,10022350,42300,42300,42300,42300,0
|
|
20240417,143500,10022350,42300,42300,42300,42300,0
|
|
20240417,143400,10022350,42300,42300,42300,42300,0
|
|
20240417,143300,10022350,42300,42300,42300,42300,0
|
|
20240417,143200,10022350,42300,42300,42300,42300,0
|
|
20240417,143100,10022350,42300,42300,42300,42300,0
|
|
20240417,143000,10022350,42300,42300,42300,42300,0
|
|
20240417,142900,10022350,42300,42300,42300,42300,0
|
|
20240417,142800,10022350,42300,42300,42300,42300,0
|
|
20240417,142700,10022350,42300,42300,42300,42300,0
|
|
20240417,142600,10022350,42300,42300,42300,42300,0
|
|
20240417,142500,10022350,42300,42300,42300,42300,0
|
|
20240417,142400,10022350,42300,42300,42300,42300,0
|
|
20240417,142300,10022350,42300,42300,42300,42300,0
|
|
20240417,142200,10022350,42300,42300,42300,42300,0
|
|
20240417,142100,10022350,42300,42300,42300,42300,0
|
|
20240417,142000,10022350,42300,42300,42300,42300,0
|
|
20240417,141900,10022350,42300,42300,42300,42300,0
|
|
20240417,141800,10022350,42300,42300,42300,42300,0
|
|
20240417,141700,10022350,42300,42300,42300,42300,0
|
|
20240417,141600,10022350,42300,42300,42300,42300,0
|
|
20240417,141500,10022350,42300,42300,42300,42300,0
|
|
20240417,141400,10022350,42300,42300,42300,42300,0
|
|
20240417,141300,10022350,42300,42300,42300,42300,0
|
|
20240417,141200,10022350,42300,42300,42300,42300,0
|
|
20240417,141100,10022350,42300,42300,42300,42300,0
|
|
20240417,141000,10022350,42300,42300,42300,42300,0
|
|
20240417,140900,10022350,42300,42300,42300,42300,0
|
|
20240417,140800,10022350,42300,42300,42300,42300,0
|
|
20240417,140700,10022350,42300,42300,42300,42300,0
|
|
20240417,140600,10022350,42300,42300,42300,42300,0
|
|
20240417,140500,10022350,42300,42300,42300,42300,0
|
|
20240417,140400,10022350,42300,42300,42300,42300,0
|
|
20240417,140300,10022350,42300,42300,42300,42300,0
|
|
20240417,140200,10022350,42300,42300,42300,42300,0
|
|
20240417,140100,10022350,42300,42300,42300,42300,0
|
|
20240417,140000,10022350,42300,42300,42300,42300,1
|
|
20240417,135900,9980050,41900,41900,41900,41900,0
|
|
20240417,135800,9980050,41900,41900,41900,41900,0
|
|
20240417,135700,9980050,41900,41900,41900,41900,0
|
|
20240417,135600,9980050,41900,41900,41900,41900,0
|
|
20240417,135500,9980050,41900,41900,41900,41900,0
|
|
20240417,135400,9980050,41900,41900,41900,41900,0
|
|
20240417,135300,9980050,41900,41900,41900,41900,0
|
|
20240417,135200,9980050,41900,41900,41900,41900,0
|
|
20240417,135100,9980050,41900,41900,41900,41900,0
|
|
20240417,135000,9980050,41900,41900,41900,41900,0
|
|
20240417,134900,9980050,41900,41900,41900,41900,0
|
|
20240417,134800,9980050,41900,41900,41900,41900,0
|
|
20240417,134700,9980050,41900,42150,42150,41900,50
|
|
20240417,134600,7882100,42400,42400,42400,42400,0
|
|
20240417,134500,7882100,42400,42400,42400,42400,0
|
|
20240417,134400,7882100,42400,42400,42400,42400,0
|
|
20240417,134300,7882100,42400,42400,42400,42400,0
|
|
20240417,134200,7882100,42400,42400,42400,42400,0
|
|
20240417,134100,7882100,42400,42400,42400,42400,0
|
|
20240417,134000,7882100,42400,42400,42400,42400,0
|
|
20240417,133900,7882100,42400,42400,42400,42400,0
|
|
20240417,133800,7882100,42400,42400,42400,42400,0
|
|
20240417,133700,7882100,42400,42400,42400,42400,0
|
|
20240417,133600,7882100,42400,42400,42400,42400,0
|
|
20240417,133500,7882100,42400,42400,42400,42400,0
|
|
20240417,133400,7882100,42400,42400,42400,42400,0
|
|
20240417,133300,7882100,42400,42400,42400,42400,0
|
|
20240417,133200,7882100,42400,42400,42400,42400,0
|
|
20240417,133100,7882100,42400,42400,42400,42400,0
|
|
20240417,133000,7882100,42400,42400,42400,42400,0
|
|
20240417,132900,7882100,42400,42400,42400,42400,0
|
|
20240417,132800,7882100,42400,42400,42400,42400,0
|
|
20240417,132700,7882100,42400,42400,42400,42400,0
|
|
20240417,132600,7882100,42400,42400,42400,42400,0
|
|
20240417,132500,7882100,42400,42400,42400,42400,0
|
|
20240417,132400,7882100,42400,42400,42400,42400,0
|
|
20240417,132300,7882100,42400,42400,42400,42400,0
|
|
20240417,132200,7882100,42400,42400,42400,42400,0
|
|
20240417,132100,7882100,42400,42400,42400,42400,0
|
|
20240417,132000,7882100,42400,42400,42400,42400,0
|
|
20240417,131900,7882100,42400,42400,42400,42400,0
|
|
20240417,131800,7882100,42400,42400,42400,42400,0
|
|
20240417,131700,7882100,42400,42400,42400,42400,0
|
|
20240417,131600,7882100,42400,42400,42400,42400,0
|
|
20240417,131500,7882100,42400,42400,42400,42400,0
|
|
20240417,131400,7882100,42400,42400,42400,42400,0
|
|
20240417,131300,7882100,42400,42400,42400,42400,0
|
|
20240417,131200,7882100,42400,42400,42400,42400,0
|
|
20240417,131100,7882100,42400,42400,42400,42400,0
|
|
20240417,131000,7882100,42400,42400,42400,42400,0
|
|
20240417,130900,7882100,42400,42400,42400,42400,0
|
|
20240417,130800,7882100,42400,42400,42400,42400,0
|
|
20240417,130700,7882100,42400,42400,42400,42400,1
|
|
20240417,130600,7839700,42400,42400,42400,42400,0
|
|
20240417,130500,7839700,42400,42400,42400,42400,0
|
|
20240417,130400,7839700,42400,42400,42400,42400,2
|
|
20240417,130300,7754900,42400,42400,42400,42400,7
|
|
20240417,130200,7458100,42600,42600,42600,42600,0
|
|
20240417,130100,7458100,42600,42600,42600,42600,0
|
|
20240417,130000,7458100,42600,42600,42600,42600,0
|
|
20240417,125900,7458100,42600,42600,42600,42600,0
|
|
20240417,125800,7458100,42600,42600,42600,42600,0
|
|
20240417,125700,7458100,42600,42600,42600,42600,0
|
|
20240417,125600,7458100,42600,42600,42600,42600,0
|
|
20240417,125500,7458100,42600,42600,42600,42600,0
|
|
20240417,125400,7458100,42600,42600,42600,42600,0
|
|
20240417,125300,7458100,42600,42600,42600,42600,0
|
|
20240417,125200,7458100,42600,42600,42600,42600,0
|
|
20240417,125100,7458100,42600,42600,42600,42600,0
|
|
20240417,125000,7458100,42600,42600,42600,42600,0
|
|
20240417,124900,7458100,42600,42600,42600,42600,0
|
|
20240417,124800,7458100,42600,42600,42600,42600,0
|
|
20240417,124700,7458100,42600,42600,42600,42600,0
|
|
20240417,124600,7458100,42600,42600,42600,42600,0
|
|
20240417,124500,7458100,42600,42600,42600,42600,0
|
|
20240417,124400,7458100,42600,42600,42600,42600,0
|
|
20240417,124300,7458100,42600,42600,42600,42600,0
|
|
20240417,124200,7458100,42600,42600,42600,42600,0
|
|
20240417,124100,7458100,42600,42600,42600,42600,0
|
|
20240417,124000,7458100,42600,42600,42600,42600,0
|
|
20240417,123900,7458100,42600,42600,42600,42600,0
|
|
20240417,123800,7458100,42600,42600,42600,42600,0
|
|
20240417,123700,7458100,42600,42600,42600,42600,0
|
|
20240417,123600,7458100,42600,42600,42600,42600,0
|
|
20240417,123500,7458100,42600,42600,42600,42600,1
|
|
20240417,123400,7415500,42550,42500,42550,42500,6
|
|
20240417,123300,7160250,42500,42500,42500,42500,9
|
|
20240417,123200,6777750,42500,42500,42500,42500,1
|
|
20240417,123100,6735250,42450,42450,42450,42450,0
|
|
20240417,123000,6735250,42450,42450,42450,42450,0
|
|
20240417,122900,6735250,42450,42450,42450,42450,0
|
|
20240417,122800,6735250,42450,42450,42450,42450,0
|
|
20240417,122700,6735250,42450,42450,42450,42450,2
|
|
20240417,122600,6650350,42400,42400,42400,42400,1
|
|
20240417,122500,6607950,42400,42400,42400,42400,0
|
|
20240417,122400,6607950,42400,42400,42400,42400,4
|
|
20240417,122300,6438350,42400,42400,42400,42400,0
|
|
20240417,122200,6438350,42400,42400,42400,42400,0
|
|
20240417,122100,6438350,42400,42400,42400,42400,0
|
|
20240417,122000,6438350,42400,42400,42400,42400,0
|
|
20240417,121900,6438350,42400,42400,42400,42400,0
|
|
20240417,121800,6438350,42400,42400,42400,42400,0
|
|
20240417,121700,6438350,42400,42400,42400,42400,10
|
|
20240417,121600,6014350,42400,42400,42400,42400,0
|
|
20240417,121500,6014350,42400,42400,42400,42400,0
|
|
20240417,121400,6014350,42400,42400,42400,42400,0
|
|
20240417,121300,6014350,42400,42400,42400,42400,0
|
|
20240417,121200,6014350,42400,42400,42400,42400,0
|
|
20240417,121100,6014350,42400,42400,42400,42400,0
|
|
20240417,121000,6014350,42400,42400,42400,42400,0
|
|
20240417,120900,6014350,42400,42400,42400,42400,0
|
|
20240417,120800,6014350,42400,42400,42400,42400,0
|
|
20240417,120700,6014350,42400,42400,42400,42400,0
|
|
20240417,120600,6014350,42400,42400,42400,42400,0
|
|
20240417,120500,6014350,42400,42400,42400,42400,0
|
|
20240417,120400,6014350,42400,42400,42400,42400,0
|
|
20240417,120300,6014350,42400,42400,42400,42400,0
|
|
20240417,120200,6014350,42400,42400,42400,42400,0
|
|
20240417,120100,6014350,42400,42400,42400,42400,0
|
|
20240417,120000,6014350,42400,42400,42400,42400,0
|
|
20240417,115900,6014350,42400,42400,42400,42400,1
|
|
20240417,115800,5971950,42150,42150,42150,42150,0
|
|
20240417,115700,5971950,42150,42150,42150,42150,0
|
|
20240417,115600,5971950,42150,42150,42150,42150,0
|
|
20240417,115500,5971950,42150,42150,42150,42150,0
|
|
20240417,115400,5971950,42150,42150,42150,42150,0
|
|
20240417,115300,5971950,42150,42150,42150,42150,0
|
|
20240417,115200,5971950,42150,42150,42150,42150,0
|
|
20240417,115100,5971950,42150,42150,42150,42150,0
|
|
20240417,115000,5971950,42150,42150,42150,42150,0
|
|
20240417,114900,5971950,42150,42150,42150,42150,0
|
|
20240417,114800,5971950,42150,42150,42150,42150,2
|
|
20240417,114700,5887650,42150,42150,42150,42150,6
|
|
20240417,114600,5634750,42400,42400,42400,42400,0
|
|
20240417,114500,5634750,42400,42400,42400,42400,0
|
|
20240417,114400,5634750,42400,42400,42400,42400,10
|
|
20240417,114300,5210750,42400,42400,42400,42400,0
|
|
20240417,114200,5210750,42400,42400,42400,42400,0
|
|
20240417,114100,5210750,42400,42400,42400,42400,0
|
|
20240417,114000,5210750,42400,42400,42400,42400,0
|
|
20240417,113900,5210750,42400,42400,42400,42400,0
|
|
20240417,113800,5210750,42400,42400,42400,42400,0
|
|
20240417,113700,5210750,42400,42400,42400,42400,0
|
|
20240417,113600,5210750,42400,42400,42400,42400,0
|
|
20240417,113500,5210750,42400,42400,42400,42400,0
|
|
20240417,113400,5210750,42400,42400,42400,42400,0
|
|
20240417,113300,5210750,42400,42400,42400,42400,0
|
|
20240417,113200,5210750,42400,42400,42400,42400,0
|
|
20240417,113100,5210750,42400,42400,42400,42400,0
|
|
20240417,113000,5210750,42400,42400,42400,42400,0
|
|
20240417,112900,5210750,42400,42400,42400,42400,0
|
|
20240417,112800,5210750,42400,42400,42400,42400,0
|
|
20240417,112700,5210750,42400,42400,42400,42400,0
|
|
20240417,112600,5210750,42400,42400,42400,42400,0
|
|
20240417,112500,5210750,42400,42400,42400,42400,0
|
|
20240417,112400,5210750,42400,42400,42400,42400,0
|
|
20240417,112300,5210750,42400,42400,42400,42400,0
|
|
20240417,112200,5210750,42400,42400,42400,42400,0
|
|
20240417,112100,5210750,42400,42400,42400,42400,0
|
|
20240417,112000,5210750,42400,42400,42400,42400,0
|
|
20240417,111900,5210750,42400,42300,42400,42300,60
|
|
20240417,111800,2667350,42300,42300,42300,42300,0
|
|
20240417,111700,2667350,42300,42300,42300,42300,0
|
|
20240417,111600,2667350,42300,42300,42300,42300,0
|
|
20240417,111500,2667350,42300,42300,42300,42300,0
|
|
20240417,111400,2667350,42300,42300,42300,42300,0
|
|
20240417,111300,2667350,42300,42300,42300,42300,20
|
|
20240417,111200,1821350,42350,42350,42350,42350,0
|
|
20240417,111100,1821350,42350,42350,42350,42350,0
|
|
20240417,111000,1821350,42350,42350,42350,42350,0
|
|
20240417,110900,1821350,42350,42350,42350,42350,0
|
|
20240417,110800,1821350,42350,42350,42350,42350,0
|
|
20240417,110700,1821350,42350,42350,42350,42350,0
|
|
20240417,110600,1821350,42350,42350,42350,42350,0
|
|
20240417,110500,1821350,42350,42350,42350,42350,0
|
|
20240417,110400,1821350,42350,42350,42350,42350,0
|
|
20240417,110300,1821350,42350,42350,42350,42350,0
|
|
20240417,110200,1821350,42350,42350,42350,42350,0
|
|
20240417,110100,1821350,42350,42350,42350,42350,0
|
|
20240417,110000,1821350,42350,42350,42350,42350,0
|
|
20240417,105900,1821350,42350,42350,42350,42350,0
|
|
20240417,105800,1821350,42350,42350,42350,42350,0
|
|
20240417,105700,1821350,42350,42350,42350,42350,0
|
|
20240417,105600,1821350,42350,42350,42350,42350,0
|
|
20240417,105500,1821350,42350,42350,42350,42350,0
|
|
20240417,105400,1821350,42350,42350,42350,42350,0
|
|
20240417,105300,1821350,42350,42350,42350,42350,0
|
|
20240417,105200,1821350,42350,42350,42350,42350,0
|
|
20240417,105100,1821350,42350,42350,42350,42350,0
|
|
20240417,105000,1821350,42350,42350,42350,42350,0
|
|
20240417,104900,1821350,42350,42350,42350,42350,0
|
|
20240417,104800,1821350,42350,42350,42350,42350,0
|
|
20240417,104700,1821350,42350,42350,42350,42350,0
|
|
20240417,104600,1821350,42350,42350,42350,42350,0
|
|
20240417,104500,1821350,42350,42350,42350,42350,0
|
|
20240417,104400,1821350,42350,42350,42350,42350,0
|
|
20240417,104300,1821350,42350,42350,42350,42350,0
|
|
20240417,104200,1821350,42350,42350,42350,42350,0
|
|
20240417,104100,1821350,42350,42350,42350,42350,0
|
|
20240417,104000,1821350,42350,42350,42350,42350,0
|
|
20240417,103900,1821350,42350,42350,42350,42350,0
|
|
20240417,103800,1821350,42350,42350,42350,42350,0
|
|
20240417,103700,1821350,42350,42350,42350,42350,0
|
|
20240417,103600,1821350,42350,42350,42350,42350,0
|
|
20240417,103500,1821350,42350,42350,42350,42350,0
|
|
20240417,103400,1821350,42350,42350,42350,42350,0
|
|
20240417,103300,1821350,42350,42350,42350,42350,0
|
|
20240417,103200,1821350,42350,42350,42350,42350,0
|
|
20240417,103100,1821350,42350,42350,42350,42350,0
|
|
20240417,103000,1821350,42350,42350,42350,42350,0
|
|
20240417,102900,1821350,42350,42350,42350,42350,0
|
|
20240417,102800,1821350,42350,42350,42350,42350,0
|
|
20240417,102700,1821350,42350,42350,42350,42350,0
|
|
20240417,102600,1821350,42350,42350,42350,42350,0
|
|
20240417,102500,1821350,42350,42350,42350,42350,0
|
|
20240417,102400,1821350,42350,42350,42350,42350,0
|
|
20240417,102300,1821350,42350,42350,42350,42350,0
|
|
20240417,102200,1821350,42350,42350,42350,42350,0
|
|
20240417,102100,1821350,42350,42350,42350,42350,0
|
|
20240417,102000,1821350,42350,42350,42350,42350,0
|
|
20240417,101900,1821350,42350,42350,42350,42350,0
|
|
20240417,101800,1821350,42350,42350,42350,42350,0
|
|
20240417,101700,1821350,42350,42350,42350,42350,0
|
|
20240417,101600,1821350,42350,42350,42350,42350,0
|
|
20240417,101500,1821350,42350,42350,42350,42350,0
|
|
20240417,101400,1821350,42350,42350,42350,42350,0
|
|
20240417,101300,1821350,42350,42350,42350,42350,0
|
|
20240417,101200,1821350,42350,42350,42350,42350,0
|
|
20240417,101100,1821350,42350,42350,42350,42350,0
|
|
20240417,101000,1821350,42350,42350,42350,42350,0
|
|
20240417,100900,1821350,42350,42350,42350,42350,0
|
|
20240417,100800,1821350,42350,42350,42350,42350,0
|
|
20240417,100700,1821350,42350,42350,42350,42350,0
|
|
20240417,100600,1821350,42350,42350,42350,42350,0
|
|
20240417,100500,1821350,42350,42350,42350,42350,0
|
|
20240417,100400,1821350,42350,42350,42350,42350,0
|
|
20240417,100300,1821350,42350,42350,42350,42350,0
|
|
20240417,100200,1821350,42350,42350,42350,42350,3
|
|
20240417,100100,1694300,42350,42350,42350,42350,2
|
|
20240417,100000,1609600,42350,42350,42350,42350,1
|
|
20240417,095900,1567250,42400,42400,42400,42400,0
|
|
20240417,095800,1567250,42400,42400,42400,42400,0
|
|
20240417,095700,1567250,42400,42400,42400,42400,0
|
|
20240417,095600,1567250,42400,42400,42400,42400,0
|
|
20240417,095500,1567250,42400,42400,42400,42400,0
|
|
20240417,095400,1567250,42400,42400,42400,42400,0
|
|
20240417,095300,1567250,42400,42400,42400,42400,0
|
|
20240417,095200,1567250,42400,42400,42400,42400,0
|
|
20240417,095100,1567250,42400,42400,42400,42400,0
|
|
20240417,095000,1567250,42400,42400,42400,42400,0
|
|
20240417,094900,1567250,42400,42400,42400,42400,0
|
|
20240417,094800,1567250,42400,42400,42400,42400,0
|
|
20240417,094700,1567250,42400,42400,42400,42400,0
|
|
20240417,094600,1567250,42400,42400,42400,42400,0
|
|
20240417,094500,1567250,42400,42400,42400,42400,0
|
|
20240417,094400,1567250,42400,42400,42400,42400,0
|
|
20240417,094300,1567250,42400,42400,42400,42400,0
|
|
20240417,094200,1567250,42400,42400,42400,42400,20
|
|
20240417,094100,719250,42400,42400,42400,42400,0
|
|
20240417,094000,719250,42400,42400,42400,42400,0
|
|
20240417,093900,719250,42400,42400,42400,42400,0
|
|
20240417,093800,719250,42400,42400,42400,42400,0
|
|
20240417,093700,719250,42400,42400,42400,42400,0
|
|
20240417,093600,719250,42400,42400,42400,42400,0
|
|
20240417,093500,719250,42400,42400,42400,42400,0
|
|
20240417,093400,719250,42400,42400,42400,42400,0
|
|
20240417,093300,719250,42400,42400,42400,42400,0
|
|
20240417,093200,719250,42400,42400,42400,42400,0
|
|
20240417,093100,719250,42400,42400,42400,42400,0
|
|
20240417,093000,719250,42400,42400,42400,42400,0
|
|
20240417,092900,719250,42400,42400,42400,42400,0
|
|
20240417,092800,719250,42400,42400,42400,42400,0
|
|
20240417,092700,719250,42400,42350,42400,42350,2
|
|
20240417,092600,634500,42250,42250,42250,42250,0
|
|
20240417,092500,634500,42250,42250,42250,42250,0
|
|
20240417,092400,634500,42250,42250,42250,42250,0
|
|
20240417,092300,634500,42250,42250,42250,42250,0
|
|
20240417,092200,634500,42250,42250,42250,42250,0
|
|
20240417,092100,634500,42250,42250,42250,42250,0
|
|
20240417,092000,634500,42250,42250,42250,42250,0
|
|
20240417,091900,634500,42250,42250,42250,42250,0
|
|
20240417,091800,634500,42250,42250,42250,42250,0
|
|
20240417,091700,634500,42250,42250,42250,42250,1
|
|
20240417,091600,592250,41950,41950,41950,41950,0
|
|
20240417,091500,592250,41950,41950,41950,41950,0
|
|
20240417,091400,592250,41950,41950,41950,41950,0
|
|
20240417,091300,592250,41950,41950,41950,41950,0
|
|
20240417,091200,592250,41950,41950,41950,41950,0
|
|
20240417,091100,592250,41950,41950,41950,41950,0
|
|
20240417,091000,592250,41950,41950,41950,41950,0
|
|
20240417,090900,592250,41950,41950,41950,41950,0
|
|
20240417,090800,592250,41950,41950,41950,41950,0
|
|
20240417,090700,592250,41950,41950,41950,41950,0
|
|
20240417,090600,592250,41950,41950,41950,41950,0
|
|
20240417,090500,592250,41950,41950,41950,41950,0
|
|
20240417,090400,592250,41950,41950,41950,41950,0
|
|
20240417,090300,592250,41950,41950,41950,41950,0
|
|
20240417,090200,592250,41950,41950,41950,41950,0
|
|
20240417,090100,592250,41950,41950,41950,41950,0
|
|
20240417,090000,592250,41950,42400,42400,41950,14
|