584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184100,34531600,41900,41900,41900,41900,11
|
|
20240418,184000,34531600,41900,41900,41900,41900,0
|
|
20240418,183900,34531600,41900,41900,41900,41900,0
|
|
20240418,183800,34531600,41900,41900,41900,41900,0
|
|
20240418,183700,34531600,41900,41900,41900,41900,0
|
|
20240418,183600,34531600,41900,41900,41900,41900,0
|
|
20240418,183500,34531600,41900,41900,41900,41900,0
|
|
20240418,183400,34531600,41900,41900,41900,41900,0
|
|
20240418,183300,34531600,41900,41900,41900,41900,0
|
|
20240418,183200,34531600,41900,41900,41900,41900,0
|
|
20240418,183100,34531600,41900,41900,41900,41900,0
|
|
20240418,183000,34531600,41900,41900,41900,41900,0
|
|
20240418,182900,34531600,41900,41900,41900,41900,0
|
|
20240418,182800,34531600,41900,41900,41900,41900,0
|
|
20240418,182700,34531600,41900,41900,41900,41900,0
|
|
20240418,182600,34531600,41900,41900,41900,41900,0
|
|
20240418,182500,34531600,41900,41900,41900,41900,0
|
|
20240418,182400,34531600,41900,41900,41900,41900,0
|
|
20240418,182300,34531600,41900,41900,41900,41900,0
|
|
20240418,182200,34531600,41900,41900,41900,41900,0
|
|
20240418,182100,34531600,41900,41900,41900,41900,0
|
|
20240418,182000,34531600,41900,41900,41900,41900,0
|
|
20240418,181900,34531600,41900,41900,41900,41900,0
|
|
20240418,181800,34531600,41900,41900,41900,41900,0
|
|
20240418,181700,34531600,41900,41900,41900,41900,0
|
|
20240418,181600,34531600,41900,41900,41900,41900,0
|
|
20240418,181500,34531600,41900,41900,41900,41900,0
|
|
20240418,181400,34531600,41900,41900,41900,41900,0
|
|
20240418,181300,34531600,41900,41900,41900,41900,0
|
|
20240418,181200,34531600,41900,41900,41900,41900,0
|
|
20240418,181100,34531600,41900,41900,41900,41900,11
|
|
20240418,181000,34531600,41900,41900,41900,41900,0
|
|
20240418,180900,34531600,41900,41900,41900,41900,0
|
|
20240418,180800,34531600,41900,41900,41900,41900,0
|
|
20240418,180700,34531600,41900,41900,41900,41900,0
|
|
20240418,180600,34531600,41900,41900,41900,41900,0
|
|
20240418,180500,34531600,41900,41900,41900,41900,0
|
|
20240418,180400,34531600,41900,41900,41900,41900,0
|
|
20240418,180300,34531600,41900,41900,41900,41900,0
|
|
20240418,180200,34531600,41900,41900,41900,41900,0
|
|
20240418,180100,34531600,41900,41900,41900,41900,0
|
|
20240418,180000,34531600,41900,41900,41900,41900,0
|
|
20240418,175900,34531600,41900,41900,41900,41900,0
|
|
20240418,175800,34531600,41900,41900,41900,41900,0
|
|
20240418,175700,34531600,41900,41900,41900,41900,0
|
|
20240418,175600,34531600,41900,41900,41900,41900,0
|
|
20240418,175500,34531600,41900,41900,41900,41900,0
|
|
20240418,175400,34531600,41900,41900,41900,41900,0
|
|
20240418,175300,34531600,41900,41900,41900,41900,0
|
|
20240418,175200,34531600,41900,41900,41900,41900,0
|
|
20240418,175100,34531600,41900,41900,41900,41900,0
|
|
20240418,175000,34531600,41900,41900,41900,41900,0
|
|
20240418,174900,34531600,41900,41900,41900,41900,0
|
|
20240418,174800,34531600,41900,41900,41900,41900,0
|
|
20240418,174700,34531600,41900,41900,41900,41900,0
|
|
20240418,174600,34531600,41900,41900,41900,41900,0
|
|
20240418,174500,34531600,41900,41900,41900,41900,0
|
|
20240418,174400,34531600,41900,41900,41900,41900,0
|
|
20240418,174300,34531600,41900,41900,41900,41900,0
|
|
20240418,174200,34531600,41900,41900,41900,41900,0
|
|
20240418,174100,34531600,41900,41900,41900,41900,11
|
|
20240418,174000,34531600,41900,41900,41900,41900,0
|
|
20240418,173900,34531600,41900,41900,41900,41900,0
|
|
20240418,173800,34531600,41900,41900,41900,41900,0
|
|
20240418,173700,34531600,41900,41900,41900,41900,0
|
|
20240418,173600,34531600,41900,41900,41900,41900,0
|
|
20240418,173500,34531600,41900,41900,41900,41900,0
|
|
20240418,173400,34531600,41900,41900,41900,41900,0
|
|
20240418,173300,34531600,41900,41900,41900,41900,0
|
|
20240418,173200,34531600,41900,41900,41900,41900,0
|
|
20240418,173100,34531600,41900,41900,41900,41900,0
|
|
20240418,173000,34531600,41900,41900,41900,41900,0
|
|
20240418,172900,34531600,41900,41900,41900,41900,0
|
|
20240418,172800,34531600,41900,41900,41900,41900,0
|
|
20240418,172700,34531600,41900,41900,41900,41900,0
|
|
20240418,172600,34531600,41900,41900,41900,41900,0
|
|
20240418,172500,34531600,41900,41900,41900,41900,0
|
|
20240418,172400,34531600,41900,41900,41900,41900,0
|
|
20240418,172300,34531600,41900,41900,41900,41900,0
|
|
20240418,172200,34531600,41900,41900,41900,41900,0
|
|
20240418,172100,34531600,41900,41900,41900,41900,0
|
|
20240418,172000,34531600,41900,41900,41900,41900,0
|
|
20240418,171900,34531600,41900,41900,41900,41900,0
|
|
20240418,171800,34531600,41900,41900,41900,41900,0
|
|
20240418,171700,34531600,41900,41900,41900,41900,0
|
|
20240418,171600,34531600,41900,41900,41900,41900,0
|
|
20240418,171500,34531600,41900,41900,41900,41900,0
|
|
20240418,171400,34531600,41900,41900,41900,41900,0
|
|
20240418,171300,34531600,41900,41900,41900,41900,0
|
|
20240418,171200,34531600,41900,41900,41900,41900,0
|
|
20240418,171100,34531600,41900,41900,41900,41900,11
|
|
20240418,171000,34531600,41900,41900,41900,41900,0
|
|
20240418,170900,34531600,41900,41900,41900,41900,0
|
|
20240418,170800,34531600,41900,41900,41900,41900,0
|
|
20240418,170700,34531600,41900,41900,41900,41900,0
|
|
20240418,170600,34531600,41900,41900,41900,41900,0
|
|
20240418,170500,34531600,41900,41900,41900,41900,0
|
|
20240418,170400,34531600,41900,41900,41900,41900,0
|
|
20240418,170300,34531600,41900,41900,41900,41900,0
|
|
20240418,170200,34531600,41900,41900,41900,41900,0
|
|
20240418,170100,34531600,41900,41900,41900,41900,0
|
|
20240418,170000,34531600,41900,41900,41900,41900,0
|
|
20240418,165900,34531600,41900,41900,41900,41900,0
|
|
20240418,165800,34531600,41900,41900,41900,41900,0
|
|
20240418,165700,34531600,41900,41900,41900,41900,0
|
|
20240418,165600,34531600,41900,41900,41900,41900,0
|
|
20240418,165500,34531600,41900,41900,41900,41900,0
|
|
20240418,165400,34531600,41900,41900,41900,41900,0
|
|
20240418,165300,34531600,41900,41900,41900,41900,0
|
|
20240418,165200,34531600,41900,41900,41900,41900,0
|
|
20240418,165100,34531600,41900,41900,41900,41900,0
|
|
20240418,165000,34531600,41900,41900,41900,41900,0
|
|
20240418,164900,34531600,41900,41900,41900,41900,0
|
|
20240418,164800,34531600,41900,41900,41900,41900,0
|
|
20240418,164700,34531600,41900,41900,41900,41900,0
|
|
20240418,164600,34531600,41900,41900,41900,41900,0
|
|
20240418,164500,34531600,41900,41900,41900,41900,0
|
|
20240418,164400,34531600,41900,41900,41900,41900,0
|
|
20240418,164300,34531600,41900,41900,41900,41900,0
|
|
20240418,164200,34531600,41900,41900,41900,41900,0
|
|
20240418,164100,34531600,41900,41900,41900,41900,11
|
|
20240418,164000,34531600,41900,41900,41900,41900,0
|
|
20240418,163900,34531600,41900,41900,41900,41900,0
|
|
20240418,163800,34531600,41900,41900,41900,41900,0
|
|
20240418,163700,34531600,41900,41900,41900,41900,0
|
|
20240418,163600,34531600,41900,41900,41900,41900,0
|
|
20240418,163500,34531600,41900,41900,41900,41900,0
|
|
20240418,163400,34531600,41900,41900,41900,41900,0
|
|
20240418,163300,34531600,41900,41900,41900,41900,0
|
|
20240418,163200,34531600,41900,41900,41900,41900,0
|
|
20240418,163100,34531600,41900,41900,41900,41900,0
|
|
20240418,163000,34531600,41900,41900,41900,41900,0
|
|
20240418,162900,34531600,41900,41900,41900,41900,0
|
|
20240418,162800,34531600,41900,41900,41900,41900,0
|
|
20240418,162700,34531600,41900,41900,41900,41900,0
|
|
20240418,162600,34531600,41900,41900,41900,41900,0
|
|
20240418,162500,34531600,41900,41900,41900,41900,0
|
|
20240418,162400,34531600,41900,41900,41900,41900,0
|
|
20240418,162300,34531600,41900,41900,41900,41900,0
|
|
20240418,162200,34531600,41900,41900,41900,41900,0
|
|
20240418,162100,34531600,41900,41900,41900,41900,0
|
|
20240418,162000,34531600,41900,41900,41900,41900,0
|
|
20240418,161900,34531600,41900,41900,41900,41900,0
|
|
20240418,161800,34531600,41900,41900,41900,41900,0
|
|
20240418,161700,34531600,41900,41900,41900,41900,0
|
|
20240418,161600,34531600,41900,41900,41900,41900,0
|
|
20240418,161500,34531600,41900,41900,41900,41900,0
|
|
20240418,161400,34531600,41900,41900,41900,41900,0
|
|
20240418,161300,34531600,41900,41900,41900,41900,0
|
|
20240418,161200,34531600,41900,41900,41900,41900,0
|
|
20240418,161100,34531600,41900,41900,41900,41900,11
|
|
20240418,161000,34531600,41900,41900,41900,41900,0
|
|
20240418,160900,34531600,41900,41900,41900,41900,0
|
|
20240418,160800,34531600,41900,41900,41900,41900,0
|
|
20240418,160700,34531600,41900,41900,41900,41900,0
|
|
20240418,160600,34531600,41900,41900,41900,41900,0
|
|
20240418,160500,34531600,41900,41900,41900,41900,0
|
|
20240418,160400,34531600,41900,41900,41900,41900,0
|
|
20240418,160300,34531600,41900,41900,41900,41900,0
|
|
20240418,160200,34531600,41900,41900,41900,41900,0
|
|
20240418,160100,34531600,41900,41900,41900,41900,0
|
|
20240418,160000,34531600,41900,41900,41900,41900,0
|
|
20240418,155900,34531600,41900,41900,41900,41900,0
|
|
20240418,155800,34531600,41900,41900,41900,41900,0
|
|
20240418,155700,34531600,41900,41900,41900,41900,0
|
|
20240418,155600,34531600,41900,41900,41900,41900,0
|
|
20240418,155500,34531600,41900,41900,41900,41900,0
|
|
20240418,155400,34531600,41900,41900,41900,41900,0
|
|
20240418,155300,34531600,41900,41900,41900,41900,0
|
|
20240418,155200,34531600,41900,41900,41900,41900,0
|
|
20240418,155100,34531600,41900,41900,41900,41900,0
|
|
20240418,155000,34531600,41900,41900,41900,41900,0
|
|
20240418,154900,34531600,41900,41900,41900,41900,0
|
|
20240418,154800,34531600,41900,41900,41900,41900,0
|
|
20240418,154700,34531600,41900,41900,41900,41900,0
|
|
20240418,154600,34531600,41900,41900,41900,41900,0
|
|
20240418,154500,34531600,41900,41900,41900,41900,0
|
|
20240418,154400,34531600,41900,41900,41900,41900,0
|
|
20240418,154300,34531600,41900,41900,41900,41900,0
|
|
20240418,154200,34531600,41900,41900,41900,41900,0
|
|
20240418,154100,34531600,41900,41900,41900,41900,11
|
|
20240418,154000,34531600,41900,41900,41900,41900,0
|
|
20240418,153900,34531600,41900,41900,41900,41900,0
|
|
20240418,153800,34531600,41900,41900,41900,41900,0
|
|
20240418,153700,34531600,41900,41900,41900,41900,0
|
|
20240418,153600,34531600,41900,41900,41900,41900,0
|
|
20240418,153500,34531600,41900,41900,41900,41900,0
|
|
20240418,153400,34531600,41900,41900,41900,41900,0
|
|
20240418,153300,34531600,41900,41900,41900,41900,0
|
|
20240418,153200,34531600,41900,41900,41900,41900,0
|
|
20240418,153100,34531600,41900,41900,41900,41900,0
|
|
20240418,153000,34531600,41900,41900,41900,41900,11
|
|
20240418,152900,34070700,42000,42000,42000,42000,0
|
|
20240418,152800,34070700,42000,42000,42000,42000,0
|
|
20240418,152700,34070700,42000,42000,42000,42000,0
|
|
20240418,152600,34070700,42000,42000,42000,42000,0
|
|
20240418,152500,34070700,42000,42000,42000,42000,0
|
|
20240418,152400,34070700,42000,42000,42000,42000,0
|
|
20240418,152300,34070700,42000,42000,42000,42000,0
|
|
20240418,152200,34070700,42000,42000,42000,42000,0
|
|
20240418,152100,34070700,42000,42000,42000,42000,0
|
|
20240418,152000,34070700,42000,42000,42000,42000,0
|
|
20240418,151900,34070700,42000,42000,42000,42000,0
|
|
20240418,151800,34070700,42000,42000,42000,42000,1
|
|
20240418,151700,34028700,41900,41900,41900,41900,0
|
|
20240418,151600,34028700,41900,41900,41900,41900,1
|
|
20240418,151500,33986800,42000,42000,42000,42000,0
|
|
20240418,151400,33986800,42000,42000,42000,42000,0
|
|
20240418,151300,33986800,42000,42000,42000,42000,0
|
|
20240418,151200,33986800,42000,42000,42000,42000,0
|
|
20240418,151100,33986800,42000,42000,42000,42000,0
|
|
20240418,151000,33986800,42000,41900,42000,41900,6
|
|
20240418,150900,33734900,41950,41950,41950,41950,0
|
|
20240418,150800,33734900,41950,41950,41950,41950,0
|
|
20240418,150700,33734900,41950,41950,41950,41950,0
|
|
20240418,150600,33734900,41950,41950,41950,41950,0
|
|
20240418,150500,33734900,41950,41950,41950,41950,0
|
|
20240418,150400,33734900,41950,41950,41950,41950,1
|
|
20240418,150300,33692950,42000,42000,42000,42000,0
|
|
20240418,150200,33692950,42000,42000,42000,42000,2
|
|
20240418,150100,33608950,41950,41950,41950,41950,0
|
|
20240418,150000,33608950,41950,41950,41950,41950,0
|
|
20240418,145900,33608950,41950,41950,41950,41950,0
|
|
20240418,145800,33608950,41950,41950,41950,41950,0
|
|
20240418,145700,33608950,41950,41950,41950,41950,1
|
|
20240418,145600,33567000,41950,41950,41950,41950,1
|
|
20240418,145500,33525050,42000,42000,42000,42000,2
|
|
20240418,145400,33441050,42000,42000,42000,42000,0
|
|
20240418,145300,33441050,42000,42000,42000,42000,0
|
|
20240418,145200,33441050,42000,42000,42000,42000,0
|
|
20240418,145100,33441050,42000,42000,42000,42000,0
|
|
20240418,145000,33441050,42000,42000,42000,42000,0
|
|
20240418,144900,33441050,42000,42000,42000,42000,0
|
|
20240418,144800,33441050,42000,42000,42000,42000,0
|
|
20240418,144700,33441050,42000,42000,42000,42000,0
|
|
20240418,144600,33441050,42000,42000,42000,42000,0
|
|
20240418,144500,33441050,42000,42000,42000,42000,0
|
|
20240418,144400,33441050,42000,42000,42000,42000,0
|
|
20240418,144300,33441050,42000,42000,42000,42000,0
|
|
20240418,144200,33441050,42000,42000,42000,42000,0
|
|
20240418,144100,33441050,42000,42000,42000,42000,0
|
|
20240418,144000,33441050,42000,42000,42000,42000,0
|
|
20240418,143900,33441050,42000,42000,42000,42000,0
|
|
20240418,143800,33441050,42000,42000,42000,42000,0
|
|
20240418,143700,33441050,42000,42000,42000,42000,0
|
|
20240418,143600,33441050,42000,42000,42000,42000,0
|
|
20240418,143500,33441050,42000,42000,42000,42000,0
|
|
20240418,143400,33441050,42000,42000,42000,42000,0
|
|
20240418,143300,33441050,42000,42000,42000,42000,0
|
|
20240418,143200,33441050,42000,42000,42000,42000,0
|
|
20240418,143100,33441050,42000,42000,42000,42000,0
|
|
20240418,143000,33441050,42000,42000,42000,42000,0
|
|
20240418,142900,33441050,42000,42000,42000,42000,0
|
|
20240418,142800,33441050,42000,42000,42000,42000,0
|
|
20240418,142700,33441050,42000,42000,42000,42000,0
|
|
20240418,142600,33441050,42000,42000,42000,42000,0
|
|
20240418,142500,33441050,42000,42000,42000,42000,0
|
|
20240418,142400,33441050,42000,42000,42000,42000,0
|
|
20240418,142300,33441050,42000,42000,42000,42000,0
|
|
20240418,142200,33441050,42000,42000,42000,42000,0
|
|
20240418,142100,33441050,42000,42000,42000,42000,0
|
|
20240418,142000,33441050,42000,42000,42000,42000,0
|
|
20240418,141900,33441050,42000,42000,42000,42000,0
|
|
20240418,141800,33441050,42000,42000,42000,42000,0
|
|
20240418,141700,33441050,42000,42000,42000,42000,0
|
|
20240418,141600,33441050,42000,42000,42000,42000,0
|
|
20240418,141500,33441050,42000,42000,42000,42000,0
|
|
20240418,141400,33441050,42000,42000,42000,42000,0
|
|
20240418,141300,33441050,42000,42000,42000,42000,0
|
|
20240418,141200,33441050,42000,42000,42000,42000,0
|
|
20240418,141100,33441050,42000,42000,42000,42000,0
|
|
20240418,141000,33441050,42000,42000,42000,42000,0
|
|
20240418,140900,33441050,42000,41950,42000,41950,59
|
|
20240418,140800,30964550,41950,41950,41950,41950,0
|
|
20240418,140700,30964550,41950,41950,41950,41950,0
|
|
20240418,140600,30964550,41950,41950,41950,41950,0
|
|
20240418,140500,30964550,41950,41950,41950,41950,0
|
|
20240418,140400,30964550,41950,41950,41950,41950,8
|
|
20240418,140300,30628950,42000,42000,42000,42000,1
|
|
20240418,140200,30586950,41650,42050,42050,41650,370
|
|
20240418,140100,15111250,42050,42050,42050,42050,0
|
|
20240418,140000,15111250,42050,42050,42050,42050,0
|
|
20240418,135900,15111250,42050,42050,42050,42050,0
|
|
20240418,135800,15111250,42050,42050,42050,42050,0
|
|
20240418,135700,15111250,42050,42050,42050,42050,0
|
|
20240418,135600,15111250,42050,42050,42050,42050,0
|
|
20240418,135500,15111250,42050,42050,42050,42050,0
|
|
20240418,135400,15111250,42050,42050,42050,42050,0
|
|
20240418,135300,15111250,42050,42050,42050,42050,0
|
|
20240418,135200,15111250,42050,42050,42050,42050,0
|
|
20240418,135100,15111250,42050,42050,42050,42050,0
|
|
20240418,135000,15111250,42050,42050,42050,42050,0
|
|
20240418,134900,15111250,42050,42050,42050,42050,0
|
|
20240418,134800,15111250,42050,42050,42050,42050,0
|
|
20240418,134700,15111250,42050,42050,42050,42050,0
|
|
20240418,134600,15111250,42050,42050,42050,42050,0
|
|
20240418,134500,15111250,42050,42050,42050,42050,0
|
|
20240418,134400,15111250,42050,42050,42050,42050,0
|
|
20240418,134300,15111250,42050,42050,42050,42050,0
|
|
20240418,134200,15111250,42050,42050,42050,42050,0
|
|
20240418,134100,15111250,42050,42050,42050,42050,0
|
|
20240418,134000,15111250,42050,42050,42050,42050,0
|
|
20240418,133900,15111250,42050,42050,42050,42050,0
|
|
20240418,133800,15111250,42050,42050,42050,42050,29
|
|
20240418,133700,13891800,42000,42000,42000,42000,30
|
|
20240418,133600,12631800,42050,42050,42050,42050,1
|
|
20240418,133500,12589750,42050,42050,42050,42050,0
|
|
20240418,133400,12589750,42050,42050,42050,42050,0
|
|
20240418,133300,12589750,42050,42050,42050,42050,0
|
|
20240418,133200,12589750,42050,42050,42050,42050,3
|
|
20240418,133100,12463600,42050,42050,42050,42050,0
|
|
20240418,133000,12463600,42050,42050,42050,42050,0
|
|
20240418,132900,12463600,42050,42050,42050,42050,0
|
|
20240418,132800,12463600,42050,42050,42050,42050,0
|
|
20240418,132700,12463600,42050,42050,42050,42050,0
|
|
20240418,132600,12463600,42050,42050,42050,42050,0
|
|
20240418,132500,12463600,42050,42050,42050,42050,0
|
|
20240418,132400,12463600,42050,42050,42050,42050,0
|
|
20240418,132300,12463600,42050,42050,42050,42050,0
|
|
20240418,132200,12463600,42050,42050,42050,42050,7
|
|
20240418,132100,12169250,42100,42100,42100,42100,5
|
|
20240418,132000,11958750,42250,42250,42250,42250,0
|
|
20240418,131900,11958750,42250,42250,42250,42250,0
|
|
20240418,131800,11958750,42250,42250,42250,42250,0
|
|
20240418,131700,11958750,42250,42250,42250,42250,0
|
|
20240418,131600,11958750,42250,42250,42250,42250,22
|
|
20240418,131500,11029250,42350,42350,42350,42350,0
|
|
20240418,131400,11029250,42350,42350,42350,42350,0
|
|
20240418,131300,11029250,42350,42350,42350,42350,0
|
|
20240418,131200,11029250,42350,42350,42350,42350,0
|
|
20240418,131100,11029250,42350,42350,42350,42350,0
|
|
20240418,131000,11029250,42350,42350,42350,42350,0
|
|
20240418,130900,11029250,42350,42350,42350,42350,0
|
|
20240418,130800,11029250,42350,42350,42350,42350,0
|
|
20240418,130700,11029250,42350,42350,42350,42350,0
|
|
20240418,130600,11029250,42350,42350,42350,42350,0
|
|
20240418,130500,11029250,42350,42350,42350,42350,0
|
|
20240418,130400,11029250,42350,42350,42350,42350,0
|
|
20240418,130300,11029250,42350,42350,42350,42350,0
|
|
20240418,130200,11029250,42350,42350,42350,42350,0
|
|
20240418,130100,11029250,42350,42350,42350,42350,0
|
|
20240418,130000,11029250,42350,42350,42350,42350,1
|
|
20240418,125900,10986900,42350,42350,42350,42350,0
|
|
20240418,125800,10986900,42350,42350,42350,42350,0
|
|
20240418,125700,10986900,42350,42350,42350,42350,0
|
|
20240418,125600,10986900,42350,42350,42350,42350,0
|
|
20240418,125500,10986900,42350,42350,42350,42350,0
|
|
20240418,125400,10986900,42350,42350,42350,42350,0
|
|
20240418,125300,10986900,42350,42350,42350,42350,0
|
|
20240418,125200,10986900,42350,42350,42350,42350,1
|
|
20240418,125100,10944550,42250,42250,42250,42250,0
|
|
20240418,125000,10944550,42250,42250,42250,42250,13
|
|
20240418,124900,10395300,42350,42350,42350,42350,0
|
|
20240418,124800,10395300,42350,42350,42350,42350,0
|
|
20240418,124700,10395300,42350,42350,42350,42350,0
|
|
20240418,124600,10395300,42350,42350,42350,42350,0
|
|
20240418,124500,10395300,42350,42350,42350,42350,0
|
|
20240418,124400,10395300,42350,42350,42350,42350,0
|
|
20240418,124300,10395300,42350,42350,42350,42350,0
|
|
20240418,124200,10395300,42350,42350,42350,42350,0
|
|
20240418,124100,10395300,42350,42350,42350,42350,0
|
|
20240418,124000,10395300,42350,42350,42350,42350,0
|
|
20240418,123900,10395300,42350,42350,42350,42350,0
|
|
20240418,123800,10395300,42350,42350,42350,42350,0
|
|
20240418,123700,10395300,42350,42350,42350,42350,0
|
|
20240418,123600,10395300,42350,42350,42350,42350,0
|
|
20240418,123500,10395300,42350,42350,42350,42350,0
|
|
20240418,123400,10395300,42350,42350,42350,42350,0
|
|
20240418,123300,10395300,42350,42350,42350,42350,0
|
|
20240418,123200,10395300,42350,42350,42350,42350,0
|
|
20240418,123100,10395300,42350,42350,42350,42350,0
|
|
20240418,123000,10395300,42350,42350,42350,42350,0
|
|
20240418,122900,10395300,42350,42350,42350,42350,2
|
|
20240418,122800,10310600,42350,42350,42350,42350,0
|
|
20240418,122700,10310600,42350,42350,42350,42350,0
|
|
20240418,122600,10310600,42350,42350,42350,42350,0
|
|
20240418,122500,10310600,42350,42350,42350,42350,0
|
|
20240418,122400,10310600,42350,42350,42350,42350,0
|
|
20240418,122300,10310600,42350,42350,42350,42350,0
|
|
20240418,122200,10310600,42350,42350,42350,42350,1
|
|
20240418,122100,10268250,42250,42250,42250,42250,0
|
|
20240418,122000,10268250,42250,42250,42250,42250,0
|
|
20240418,121900,10268250,42250,42250,42250,42250,0
|
|
20240418,121800,10268250,42250,42250,42250,42250,0
|
|
20240418,121700,10268250,42250,42250,42250,42250,0
|
|
20240418,121600,10268250,42250,42250,42250,42250,0
|
|
20240418,121500,10268250,42250,42250,42250,42250,0
|
|
20240418,121400,10268250,42250,42250,42250,42250,0
|
|
20240418,121300,10268250,42250,42250,42250,42250,0
|
|
20240418,121200,10268250,42250,42250,42250,42250,0
|
|
20240418,121100,10268250,42250,42250,42250,42250,0
|
|
20240418,121000,10268250,42250,42250,42250,42250,0
|
|
20240418,120900,10268250,42250,42250,42250,42250,0
|
|
20240418,120800,10268250,42250,42250,42250,42250,0
|
|
20240418,120700,10268250,42250,42250,42250,42250,0
|
|
20240418,120600,10268250,42250,42250,42250,42250,0
|
|
20240418,120500,10268250,42250,42250,42250,42250,0
|
|
20240418,120400,10268250,42250,42250,42250,42250,0
|
|
20240418,120300,10268250,42250,42250,42250,42250,0
|
|
20240418,120200,10268250,42250,42250,42250,42250,1
|
|
20240418,120100,10226000,42250,42250,42250,42250,14
|
|
20240418,120000,9634500,42250,42250,42250,42250,0
|
|
20240418,115900,9634500,42250,42250,42250,42250,0
|
|
20240418,115800,9634500,42250,42250,42250,42250,0
|
|
20240418,115700,9634500,42250,42250,42250,42250,0
|
|
20240418,115600,9634500,42250,42250,42250,42250,0
|
|
20240418,115500,9634500,42250,42250,42250,42250,0
|
|
20240418,115400,9634500,42250,42250,42250,42250,0
|
|
20240418,115300,9634500,42250,42250,42250,42250,0
|
|
20240418,115200,9634500,42250,42250,42250,42250,0
|
|
20240418,115100,9634500,42250,42250,42250,42250,0
|
|
20240418,115000,9634500,42250,42250,42250,42250,0
|
|
20240418,114900,9634500,42250,42250,42250,42250,0
|
|
20240418,114800,9634500,42250,42250,42250,42250,0
|
|
20240418,114700,9634500,42250,42250,42250,42250,0
|
|
20240418,114600,9634500,42250,42250,42250,42250,0
|
|
20240418,114500,9634500,42250,42250,42250,42250,0
|
|
20240418,114400,9634500,42250,42250,42250,42250,0
|
|
20240418,114300,9634500,42250,42250,42250,42250,0
|
|
20240418,114200,9634500,42250,42250,42250,42250,0
|
|
20240418,114100,9634500,42250,42250,42250,42250,0
|
|
20240418,114000,9634500,42250,42250,42250,42250,0
|
|
20240418,113900,9634500,42250,42250,42250,42250,0
|
|
20240418,113800,9634500,42250,42250,42250,42250,0
|
|
20240418,113700,9634500,42250,42250,42250,42250,0
|
|
20240418,113600,9634500,42250,42250,42250,42250,0
|
|
20240418,113500,9634500,42250,42250,42250,42250,0
|
|
20240418,113400,9634500,42250,42250,42250,42250,0
|
|
20240418,113300,9634500,42250,42250,42250,42250,0
|
|
20240418,113200,9634500,42250,42250,42250,42250,0
|
|
20240418,113100,9634500,42250,42250,42250,42250,0
|
|
20240418,113000,9634500,42250,42250,42250,42250,0
|
|
20240418,112900,9634500,42250,42250,42250,42250,0
|
|
20240418,112800,9634500,42250,42250,42250,42250,0
|
|
20240418,112700,9634500,42250,42250,42250,42250,0
|
|
20240418,112600,9634500,42250,42250,42250,42250,0
|
|
20240418,112500,9634500,42250,42250,42250,42250,0
|
|
20240418,112400,9634500,42250,42250,42250,42250,0
|
|
20240418,112300,9634500,42250,42250,42250,42250,0
|
|
20240418,112200,9634500,42250,42250,42250,42250,0
|
|
20240418,112100,9634500,42250,42250,42250,42250,0
|
|
20240418,112000,9634500,42250,42250,42250,42250,0
|
|
20240418,111900,9634500,42250,42250,42250,42250,0
|
|
20240418,111800,9634500,42250,42250,42250,42250,0
|
|
20240418,111700,9634500,42250,42250,42250,42250,0
|
|
20240418,111600,9634500,42250,42250,42250,42250,0
|
|
20240418,111500,9634500,42250,42250,42250,42250,0
|
|
20240418,111400,9634500,42250,42250,42250,42250,0
|
|
20240418,111300,9634500,42250,42250,42250,42250,0
|
|
20240418,111200,9634500,42250,42250,42250,42250,0
|
|
20240418,111100,9634500,42250,42250,42250,42250,0
|
|
20240418,111000,9634500,42250,42250,42250,42250,0
|
|
20240418,110900,9634500,42250,42250,42250,42250,0
|
|
20240418,110800,9634500,42250,42250,42250,42250,2
|
|
20240418,110700,9550000,42250,42250,42250,42250,0
|
|
20240418,110600,9550000,42250,42250,42250,42250,0
|
|
20240418,110500,9550000,42250,42250,42250,42250,0
|
|
20240418,110400,9550000,42250,42250,42250,42250,0
|
|
20240418,110300,9550000,42250,42250,42250,42250,0
|
|
20240418,110200,9550000,42250,42250,42250,42250,0
|
|
20240418,110100,9550000,42250,42250,42250,42250,0
|
|
20240418,110000,9550000,42250,42250,42250,42250,0
|
|
20240418,105900,9550000,42250,42250,42250,42250,0
|
|
20240418,105800,9550000,42250,42250,42250,42250,0
|
|
20240418,105700,9550000,42250,42250,42250,42250,0
|
|
20240418,105600,9550000,42250,42250,42250,42250,0
|
|
20240418,105500,9550000,42250,42250,42250,42250,0
|
|
20240418,105400,9550000,42250,42250,42250,42250,0
|
|
20240418,105300,9550000,42250,42250,42250,42250,0
|
|
20240418,105200,9550000,42250,42250,42250,42250,0
|
|
20240418,105100,9550000,42250,42250,42250,42250,0
|
|
20240418,105000,9550000,42250,42250,42250,42250,0
|
|
20240418,104900,9550000,42250,42250,42250,42250,0
|
|
20240418,104800,9550000,42250,42250,42250,42250,0
|
|
20240418,104700,9550000,42250,42250,42250,42250,0
|
|
20240418,104600,9550000,42250,42250,42250,42250,0
|
|
20240418,104500,9550000,42250,42250,42250,42250,0
|
|
20240418,104400,9550000,42250,42250,42250,42250,0
|
|
20240418,104300,9550000,42250,42250,42250,42250,0
|
|
20240418,104200,9550000,42250,42250,42250,42250,0
|
|
20240418,104100,9550000,42250,42250,42250,42250,0
|
|
20240418,104000,9550000,42250,42250,42250,42250,0
|
|
20240418,103900,9550000,42250,42250,42250,42250,0
|
|
20240418,103800,9550000,42250,42250,42250,42250,0
|
|
20240418,103700,9550000,42250,42250,42250,42250,0
|
|
20240418,103600,9550000,42250,42250,42250,42250,0
|
|
20240418,103500,9550000,42250,42250,42250,42250,1
|
|
20240418,103400,9507750,42050,42050,42050,42050,0
|
|
20240418,103300,9507750,42050,42050,42050,42050,0
|
|
20240418,103200,9507750,42050,42050,42050,42050,0
|
|
20240418,103100,9507750,42050,42050,42050,42050,45
|
|
20240418,103000,7615500,42050,42050,42050,42050,0
|
|
20240418,102900,7615500,42050,42050,42050,42050,0
|
|
20240418,102800,7615500,42050,42050,42050,42050,0
|
|
20240418,102700,7615500,42050,42050,42050,42050,0
|
|
20240418,102600,7615500,42050,42050,42050,42050,0
|
|
20240418,102500,7615500,42050,42050,42050,42050,0
|
|
20240418,102400,7615500,42050,42050,42050,42050,0
|
|
20240418,102300,7615500,42050,42050,42050,42050,0
|
|
20240418,102200,7615500,42050,42050,42050,42050,0
|
|
20240418,102100,7615500,42050,42050,42050,42050,0
|
|
20240418,102000,7615500,42050,42050,42050,42050,0
|
|
20240418,101900,7615500,42050,42050,42050,42050,0
|
|
20240418,101800,7615500,42050,42050,42050,42050,0
|
|
20240418,101700,7615500,42050,42050,42050,42050,150
|
|
20240418,101600,1308000,42350,42350,42350,42350,0
|
|
20240418,101500,1308000,42350,42350,42350,42350,0
|
|
20240418,101400,1308000,42350,42350,42350,42350,0
|
|
20240418,101300,1308000,42350,42350,42350,42350,0
|
|
20240418,101200,1308000,42350,42350,42350,42350,0
|
|
20240418,101100,1308000,42350,42350,42350,42350,0
|
|
20240418,101000,1308000,42350,42350,42350,42350,0
|
|
20240418,100900,1308000,42350,42350,42350,42350,0
|
|
20240418,100800,1308000,42350,42350,42350,42350,0
|
|
20240418,100700,1308000,42350,42350,42350,42350,0
|
|
20240418,100600,1308000,42350,42350,42350,42350,0
|
|
20240418,100500,1308000,42350,42350,42350,42350,0
|
|
20240418,100400,1308000,42350,42350,42350,42350,0
|
|
20240418,100300,1308000,42350,42350,42350,42350,0
|
|
20240418,100200,1308000,42350,42350,42350,42350,0
|
|
20240418,100100,1308000,42350,42350,42350,42350,0
|
|
20240418,100000,1308000,42350,42350,42350,42350,0
|
|
20240418,095900,1308000,42350,42350,42350,42350,0
|
|
20240418,095800,1308000,42350,42350,42350,42350,0
|
|
20240418,095700,1308000,42350,42350,42350,42350,0
|
|
20240418,095600,1308000,42350,42350,42350,42350,0
|
|
20240418,095500,1308000,42350,42350,42350,42350,0
|
|
20240418,095400,1308000,42350,42350,42350,42350,0
|
|
20240418,095300,1308000,42350,42350,42350,42350,0
|
|
20240418,095200,1308000,42350,42350,42350,42350,0
|
|
20240418,095100,1308000,42350,42350,42350,42350,0
|
|
20240418,095000,1308000,42350,42350,42350,42350,0
|
|
20240418,094900,1308000,42350,42350,42350,42350,0
|
|
20240418,094800,1308000,42350,42350,42350,42350,0
|
|
20240418,094700,1308000,42350,42350,42350,42350,0
|
|
20240418,094600,1308000,42350,42350,42350,42350,0
|
|
20240418,094500,1308000,42350,42350,42350,42350,1
|
|
20240418,094400,1265650,42400,42400,42400,42400,0
|
|
20240418,094300,1265650,42400,42400,42400,42400,0
|
|
20240418,094200,1265650,42400,42400,42400,42400,0
|
|
20240418,094100,1265650,42400,42400,42400,42400,0
|
|
20240418,094000,1265650,42400,42400,42400,42400,0
|
|
20240418,093900,1265650,42400,42400,42400,42400,0
|
|
20240418,093800,1265650,42400,42400,42400,42400,0
|
|
20240418,093700,1265650,42400,42400,42400,42400,0
|
|
20240418,093600,1265650,42400,42400,42400,42400,0
|
|
20240418,093500,1265650,42400,42400,42400,42400,0
|
|
20240418,093400,1265650,42400,42400,42400,42400,0
|
|
20240418,093300,1265650,42400,42400,42400,42400,0
|
|
20240418,093200,1265650,42400,42400,42400,42400,0
|
|
20240418,093100,1265650,42400,42400,42400,42400,0
|
|
20240418,093000,1265650,42400,42400,42400,42400,0
|
|
20240418,092900,1265650,42400,42400,42400,42400,0
|
|
20240418,092800,1265650,42400,42400,42400,42400,0
|
|
20240418,092700,1265650,42400,42400,42400,42400,0
|
|
20240418,092600,1265650,42400,42400,42400,42400,0
|
|
20240418,092500,1265650,42400,42400,42400,42400,0
|
|
20240418,092400,1265650,42400,42400,42400,42400,0
|
|
20240418,092300,1265650,42400,42400,42400,42400,0
|
|
20240418,092200,1265650,42400,42400,42400,42400,0
|
|
20240418,092100,1265650,42400,42400,42400,42400,0
|
|
20240418,092000,1265650,42400,42400,42400,42400,2
|
|
20240418,091900,1180850,42000,42000,42000,42000,0
|
|
20240418,091800,1180850,42000,42000,42000,42000,0
|
|
20240418,091700,1180850,42000,42200,42200,42000,10
|
|
20240418,091600,760350,42450,42450,42450,42450,0
|
|
20240418,091500,760350,42450,42450,42450,42450,0
|
|
20240418,091400,760350,42450,42450,42450,42450,0
|
|
20240418,091300,760350,42450,42450,42450,42450,0
|
|
20240418,091200,760350,42450,42450,42450,42450,10
|
|
20240418,091100,335850,42450,42450,42450,42450,0
|
|
20240418,091000,335850,42450,42450,42450,42450,0
|
|
20240418,090900,335850,42450,42450,42450,42450,0
|
|
20240418,090800,335850,42450,42450,42450,42450,0
|
|
20240418,090700,335850,42450,42450,42450,42450,0
|
|
20240418,090600,335850,42450,42450,42450,42450,0
|
|
20240418,090500,335850,42450,42450,42450,42450,0
|
|
20240418,090400,335850,42450,42450,42450,42450,1
|
|
20240418,090300,293400,41850,42000,42000,41850,7
|
|
20240418,090200,0,42200,42200,42200,42200,0
|
|
20240418,090100,0,42200,42200,42200,42200,0
|
|
20240418,090000,0,42200,42200,42200,42200,0
|