584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184100,67627450,42400,42400,42400,42400,9
|
|
20240419,184000,67627450,42400,42400,42400,42400,0
|
|
20240419,183900,67627450,42400,42400,42400,42400,0
|
|
20240419,183800,67627450,42400,42400,42400,42400,0
|
|
20240419,183700,67627450,42400,42400,42400,42400,0
|
|
20240419,183600,67627450,42400,42400,42400,42400,0
|
|
20240419,183500,67627450,42400,42400,42400,42400,0
|
|
20240419,183400,67627450,42400,42400,42400,42400,0
|
|
20240419,183300,67627450,42400,42400,42400,42400,0
|
|
20240419,183200,67627450,42400,42400,42400,42400,0
|
|
20240419,183100,67627450,42400,42400,42400,42400,0
|
|
20240419,183000,67627450,42400,42400,42400,42400,0
|
|
20240419,182900,67627450,42400,42400,42400,42400,0
|
|
20240419,182800,67627450,42400,42400,42400,42400,0
|
|
20240419,182700,67627450,42400,42400,42400,42400,0
|
|
20240419,182600,67627450,42400,42400,42400,42400,0
|
|
20240419,182500,67627450,42400,42400,42400,42400,0
|
|
20240419,182400,67627450,42400,42400,42400,42400,0
|
|
20240419,182300,67627450,42400,42400,42400,42400,0
|
|
20240419,182200,67627450,42400,42400,42400,42400,0
|
|
20240419,182100,67627450,42400,42400,42400,42400,0
|
|
20240419,182000,67627450,42400,42400,42400,42400,0
|
|
20240419,181900,67627450,42400,42400,42400,42400,0
|
|
20240419,181800,67627450,42400,42400,42400,42400,0
|
|
20240419,181700,67627450,42400,42400,42400,42400,0
|
|
20240419,181600,67627450,42400,42400,42400,42400,0
|
|
20240419,181500,67627450,42400,42400,42400,42400,0
|
|
20240419,181400,67627450,42400,42400,42400,42400,0
|
|
20240419,181300,67627450,42400,42400,42400,42400,0
|
|
20240419,181200,67627450,42400,42400,42400,42400,0
|
|
20240419,181100,67627450,42400,42400,42400,42400,9
|
|
20240419,181000,67627450,42400,42400,42400,42400,0
|
|
20240419,180900,67627450,42400,42400,42400,42400,0
|
|
20240419,180800,67627450,42400,42400,42400,42400,0
|
|
20240419,180700,67627450,42400,42400,42400,42400,0
|
|
20240419,180600,67627450,42400,42400,42400,42400,0
|
|
20240419,180500,67627450,42400,42400,42400,42400,0
|
|
20240419,180400,67627450,42400,42400,42400,42400,0
|
|
20240419,180300,67627450,42400,42400,42400,42400,0
|
|
20240419,180200,67627450,42400,42400,42400,42400,0
|
|
20240419,180100,67627450,42400,42400,42400,42400,0
|
|
20240419,180000,67627450,42400,42400,42400,42400,0
|
|
20240419,175900,67627450,42400,42400,42400,42400,0
|
|
20240419,175800,67627450,42400,42400,42400,42400,0
|
|
20240419,175700,67627450,42400,42400,42400,42400,0
|
|
20240419,175600,67627450,42400,42400,42400,42400,0
|
|
20240419,175500,67627450,42400,42400,42400,42400,0
|
|
20240419,175400,67627450,42400,42400,42400,42400,0
|
|
20240419,175300,67627450,42400,42400,42400,42400,0
|
|
20240419,175200,67627450,42400,42400,42400,42400,0
|
|
20240419,175100,67627450,42400,42400,42400,42400,0
|
|
20240419,175000,67627450,42400,42400,42400,42400,0
|
|
20240419,174900,67627450,42400,42400,42400,42400,0
|
|
20240419,174800,67627450,42400,42400,42400,42400,0
|
|
20240419,174700,67627450,42400,42400,42400,42400,0
|
|
20240419,174600,67627450,42400,42400,42400,42400,0
|
|
20240419,174500,67627450,42400,42400,42400,42400,0
|
|
20240419,174400,67627450,42400,42400,42400,42400,0
|
|
20240419,174300,67627450,42400,42400,42400,42400,0
|
|
20240419,174200,67627450,42400,42400,42400,42400,0
|
|
20240419,174100,67627450,42400,42400,42400,42400,9
|
|
20240419,174000,67627450,42400,42400,42400,42400,0
|
|
20240419,173900,67627450,42400,42400,42400,42400,0
|
|
20240419,173800,67627450,42400,42400,42400,42400,0
|
|
20240419,173700,67627450,42400,42400,42400,42400,0
|
|
20240419,173600,67627450,42400,42400,42400,42400,0
|
|
20240419,173500,67627450,42400,42400,42400,42400,0
|
|
20240419,173400,67627450,42400,42400,42400,42400,0
|
|
20240419,173300,67627450,42400,42400,42400,42400,0
|
|
20240419,173200,67627450,42400,42400,42400,42400,0
|
|
20240419,173100,67627450,42400,42400,42400,42400,0
|
|
20240419,173000,67627450,42400,42400,42400,42400,0
|
|
20240419,172900,67627450,42400,42400,42400,42400,0
|
|
20240419,172800,67627450,42400,42400,42400,42400,0
|
|
20240419,172700,67627450,42400,42400,42400,42400,0
|
|
20240419,172600,67627450,42400,42400,42400,42400,0
|
|
20240419,172500,67627450,42400,42400,42400,42400,0
|
|
20240419,172400,67627450,42400,42400,42400,42400,0
|
|
20240419,172300,67627450,42400,42400,42400,42400,0
|
|
20240419,172200,67627450,42400,42400,42400,42400,0
|
|
20240419,172100,67627450,42400,42400,42400,42400,0
|
|
20240419,172000,67627450,42400,42400,42400,42400,0
|
|
20240419,171900,67627450,42400,42400,42400,42400,0
|
|
20240419,171800,67627450,42400,42400,42400,42400,0
|
|
20240419,171700,67627450,42400,42400,42400,42400,0
|
|
20240419,171600,67627450,42400,42400,42400,42400,0
|
|
20240419,171500,67627450,42400,42400,42400,42400,0
|
|
20240419,171400,67627450,42400,42400,42400,42400,0
|
|
20240419,171300,67627450,42400,42400,42400,42400,0
|
|
20240419,171200,67627450,42400,42400,42400,42400,0
|
|
20240419,171100,67627450,42400,42400,42400,42400,9
|
|
20240419,171000,67627450,42400,42400,42400,42400,0
|
|
20240419,170900,67627450,42400,42400,42400,42400,0
|
|
20240419,170800,67627450,42400,42400,42400,42400,0
|
|
20240419,170700,67627450,42400,42400,42400,42400,0
|
|
20240419,170600,67627450,42400,42400,42400,42400,0
|
|
20240419,170500,67627450,42400,42400,42400,42400,0
|
|
20240419,170400,67627450,42400,42400,42400,42400,0
|
|
20240419,170300,67627450,42400,42400,42400,42400,0
|
|
20240419,170200,67627450,42400,42400,42400,42400,0
|
|
20240419,170100,67627450,42400,42400,42400,42400,0
|
|
20240419,170000,67627450,42400,42400,42400,42400,0
|
|
20240419,165900,67627450,42400,42400,42400,42400,0
|
|
20240419,165800,67627450,42400,42400,42400,42400,0
|
|
20240419,165700,67627450,42400,42400,42400,42400,0
|
|
20240419,165600,67627450,42400,42400,42400,42400,0
|
|
20240419,165500,67627450,42400,42400,42400,42400,0
|
|
20240419,165400,67627450,42400,42400,42400,42400,0
|
|
20240419,165300,67627450,42400,42400,42400,42400,0
|
|
20240419,165200,67627450,42400,42400,42400,42400,0
|
|
20240419,165100,67627450,42400,42400,42400,42400,0
|
|
20240419,165000,67627450,42400,42400,42400,42400,0
|
|
20240419,164900,67627450,42400,42400,42400,42400,0
|
|
20240419,164800,67627450,42400,42400,42400,42400,0
|
|
20240419,164700,67627450,42400,42400,42400,42400,0
|
|
20240419,164600,67627450,42400,42400,42400,42400,0
|
|
20240419,164500,67627450,42400,42400,42400,42400,0
|
|
20240419,164400,67627450,42400,42400,42400,42400,0
|
|
20240419,164300,67627450,42400,42400,42400,42400,0
|
|
20240419,164200,67627450,42400,42400,42400,42400,0
|
|
20240419,164100,67627450,42400,42400,42400,42400,9
|
|
20240419,164000,67627450,42400,42400,42400,42400,0
|
|
20240419,163900,67627450,42400,42400,42400,42400,0
|
|
20240419,163800,67627450,42400,42400,42400,42400,0
|
|
20240419,163700,67627450,42400,42400,42400,42400,0
|
|
20240419,163600,67627450,42400,42400,42400,42400,0
|
|
20240419,163500,67627450,42400,42400,42400,42400,0
|
|
20240419,163400,67627450,42400,42400,42400,42400,0
|
|
20240419,163300,67627450,42400,42400,42400,42400,0
|
|
20240419,163200,67627450,42400,42400,42400,42400,0
|
|
20240419,163100,67627450,42400,42400,42400,42400,0
|
|
20240419,163000,67627450,42400,42400,42400,42400,0
|
|
20240419,162900,67627450,42400,42400,42400,42400,0
|
|
20240419,162800,67627450,42400,42400,42400,42400,0
|
|
20240419,162700,67627450,42400,42400,42400,42400,0
|
|
20240419,162600,67627450,42400,42400,42400,42400,0
|
|
20240419,162500,67627450,42400,42400,42400,42400,0
|
|
20240419,162400,67627450,42400,42400,42400,42400,0
|
|
20240419,162300,67627450,42400,42400,42400,42400,0
|
|
20240419,162200,67627450,42400,42400,42400,42400,0
|
|
20240419,162100,67627450,42400,42400,42400,42400,0
|
|
20240419,162000,67627450,42400,42400,42400,42400,0
|
|
20240419,161900,67627450,42400,42400,42400,42400,0
|
|
20240419,161800,67627450,42400,42400,42400,42400,0
|
|
20240419,161700,67627450,42400,42400,42400,42400,0
|
|
20240419,161600,67627450,42400,42400,42400,42400,0
|
|
20240419,161500,67627450,42400,42400,42400,42400,0
|
|
20240419,161400,67627450,42400,42400,42400,42400,0
|
|
20240419,161300,67627450,42400,42400,42400,42400,0
|
|
20240419,161200,67627450,42400,42400,42400,42400,0
|
|
20240419,161100,67627450,42400,42400,42400,42400,9
|
|
20240419,161000,67627450,42400,42400,42400,42400,0
|
|
20240419,160900,67627450,42400,42400,42400,42400,0
|
|
20240419,160800,67627450,42400,42400,42400,42400,0
|
|
20240419,160700,67627450,42400,42400,42400,42400,0
|
|
20240419,160600,67627450,42400,42400,42400,42400,0
|
|
20240419,160500,67627450,42400,42400,42400,42400,0
|
|
20240419,160400,67627450,42400,42400,42400,42400,0
|
|
20240419,160300,67627450,42400,42400,42400,42400,0
|
|
20240419,160200,67627450,42400,42400,42400,42400,0
|
|
20240419,160100,67627450,42400,42400,42400,42400,0
|
|
20240419,160000,67627450,42400,42400,42400,42400,0
|
|
20240419,155900,67627450,42400,42400,42400,42400,0
|
|
20240419,155800,67627450,42400,42400,42400,42400,0
|
|
20240419,155700,67627450,42400,42400,42400,42400,0
|
|
20240419,155600,67627450,42400,42400,42400,42400,0
|
|
20240419,155500,67627450,42400,42400,42400,42400,0
|
|
20240419,155400,67627450,42400,42400,42400,42400,0
|
|
20240419,155300,67627450,42400,42400,42400,42400,0
|
|
20240419,155200,67627450,42400,42400,42400,42400,0
|
|
20240419,155100,67627450,42400,42400,42400,42400,0
|
|
20240419,155000,67627450,42400,42400,42400,42400,0
|
|
20240419,154900,67627450,42400,42400,42400,42400,0
|
|
20240419,154800,67627450,42400,42400,42400,42400,0
|
|
20240419,154700,67627450,42400,42400,42400,42400,0
|
|
20240419,154600,67627450,42400,42400,42400,42400,0
|
|
20240419,154500,67627450,42400,42400,42400,42400,0
|
|
20240419,154400,67627450,42400,42400,42400,42400,0
|
|
20240419,154300,67627450,42400,42400,42400,42400,0
|
|
20240419,154200,67627450,42400,42400,42400,42400,0
|
|
20240419,154100,67627450,42400,42400,42400,42400,9
|
|
20240419,154000,67627450,42400,42400,42400,42400,0
|
|
20240419,153900,67627450,42400,42400,42400,42400,0
|
|
20240419,153800,67627450,42400,42400,42400,42400,0
|
|
20240419,153700,67627450,42400,42400,42400,42400,0
|
|
20240419,153600,67627450,42400,42400,42400,42400,0
|
|
20240419,153500,67627450,42400,42400,42400,42400,0
|
|
20240419,153400,67627450,42400,42400,42400,42400,0
|
|
20240419,153300,67627450,42400,42400,42400,42400,0
|
|
20240419,153200,67627450,42400,42400,42400,42400,0
|
|
20240419,153100,67627450,42400,42400,42400,42400,0
|
|
20240419,153000,67627450,42400,42400,42400,42400,9
|
|
20240419,152900,67245850,42400,42400,42400,42400,0
|
|
20240419,152800,67245850,42400,42400,42400,42400,0
|
|
20240419,152700,67245850,42400,42400,42400,42400,0
|
|
20240419,152600,67245850,42400,42400,42400,42400,0
|
|
20240419,152500,67245850,42400,42400,42400,42400,0
|
|
20240419,152400,67245850,42400,42400,42400,42400,0
|
|
20240419,152300,67245850,42400,42400,42400,42400,0
|
|
20240419,152200,67245850,42400,42400,42400,42400,0
|
|
20240419,152100,67245850,42400,42400,42400,42400,0
|
|
20240419,152000,67245850,42400,42400,42400,42400,0
|
|
20240419,151900,67245850,42400,42400,42400,42400,1
|
|
20240419,151800,67203450,42450,42350,42450,42350,70
|
|
20240419,151700,64234550,42000,42000,42000,42000,0
|
|
20240419,151600,64234550,42000,42000,42000,42000,0
|
|
20240419,151500,64234550,42000,42000,42000,42000,0
|
|
20240419,151400,64234550,42000,42000,42000,42000,0
|
|
20240419,151300,64234550,42000,42000,42000,42000,0
|
|
20240419,151200,64234550,42000,42000,42000,42000,0
|
|
20240419,151100,64234550,42000,42000,42000,42000,0
|
|
20240419,151000,64234550,42000,42000,42000,42000,2
|
|
20240419,150900,64150550,42400,42400,42400,42400,10
|
|
20240419,150800,63726550,42400,42400,42400,42400,10
|
|
20240419,150700,63302550,42400,42400,42400,42400,40
|
|
20240419,150600,61606550,42400,42400,42400,42400,89
|
|
20240419,150500,57832950,42350,42350,42350,42350,0
|
|
20240419,150400,57832950,42350,42350,42350,42350,0
|
|
20240419,150300,57832950,42350,42350,42350,42350,0
|
|
20240419,150200,57832950,42350,42350,42350,42350,0
|
|
20240419,150100,57832950,42350,42350,42350,42350,0
|
|
20240419,150000,57832950,42350,42350,42350,42350,0
|
|
20240419,145900,57832950,42350,42350,42350,42350,0
|
|
20240419,145800,57832950,42350,42350,42350,42350,0
|
|
20240419,145700,57832950,42350,42350,42350,42350,0
|
|
20240419,145600,57832950,42350,42350,42350,42350,0
|
|
20240419,145500,57832950,42350,42350,42350,42350,0
|
|
20240419,145400,57832950,42350,42350,42350,42350,2
|
|
20240419,145300,57748250,42350,42350,42350,42350,1
|
|
20240419,145200,57705900,42350,42350,42350,42350,0
|
|
20240419,145100,57705900,42350,42350,42350,42350,10
|
|
20240419,145000,57282400,42350,42350,42350,42350,22
|
|
20240419,144900,56350700,41900,41900,41900,41900,0
|
|
20240419,144800,56350700,41900,41900,41900,41900,1
|
|
20240419,144700,56308800,42400,42400,42400,42400,10
|
|
20240419,144600,55884800,42400,42400,42400,42400,0
|
|
20240419,144500,55884800,42400,42400,42400,42400,10
|
|
20240419,144400,55460800,42400,42400,42400,42400,267
|
|
20240419,144300,44140000,42400,42400,42400,42400,1
|
|
20240419,144200,44097600,42400,42400,42400,42400,0
|
|
20240419,144100,44097600,42400,42400,42400,42400,1
|
|
20240419,144000,44055200,42400,42400,42400,42400,10
|
|
20240419,143900,43631200,42400,42400,42400,42400,0
|
|
20240419,143800,43631200,42400,42400,42400,42400,0
|
|
20240419,143700,43631200,42400,42400,42400,42400,0
|
|
20240419,143600,43631200,42400,42400,42400,42400,1
|
|
20240419,143500,43588800,42400,42400,42400,42400,2
|
|
20240419,143400,43504000,42400,42400,42400,42400,0
|
|
20240419,143300,43504000,42400,42400,42400,42400,75
|
|
20240419,143200,40324000,42350,42350,42350,42350,0
|
|
20240419,143100,40324000,42350,42350,42350,42350,0
|
|
20240419,143000,40324000,42350,42350,42350,42350,0
|
|
20240419,142900,40324000,42350,42350,42350,42350,0
|
|
20240419,142800,40324000,42350,42350,42350,42350,0
|
|
20240419,142700,40324000,42350,42350,42350,42350,0
|
|
20240419,142600,40324000,42350,42350,42350,42350,0
|
|
20240419,142500,40324000,42350,42350,42350,42350,0
|
|
20240419,142400,40324000,42350,42350,42350,42350,2
|
|
20240419,142300,40239300,42350,42350,42350,42350,0
|
|
20240419,142200,40239300,42350,42350,42350,42350,0
|
|
20240419,142100,40239300,42350,42350,42350,42350,1
|
|
20240419,142000,40196950,42350,42350,42350,42350,0
|
|
20240419,141900,40196950,42350,42350,42350,42350,0
|
|
20240419,141800,40196950,42350,42350,42350,42350,0
|
|
20240419,141700,40196950,42350,42350,42350,42350,0
|
|
20240419,141600,40196950,42350,42350,42350,42350,0
|
|
20240419,141500,40196950,42350,42350,42350,42350,0
|
|
20240419,141400,40196950,42350,42350,42350,42350,0
|
|
20240419,141300,40196950,42350,42350,42350,42350,0
|
|
20240419,141200,40196950,42350,42350,42350,42350,71
|
|
20240419,141100,37190100,42350,42350,42350,42350,0
|
|
20240419,141000,37190100,42350,42350,42350,42350,0
|
|
20240419,140900,37190100,42350,42350,42350,42350,0
|
|
20240419,140800,37190100,42350,42350,42350,42350,0
|
|
20240419,140700,37190100,42350,42350,42350,42350,0
|
|
20240419,140600,37190100,42350,42350,42350,42350,0
|
|
20240419,140500,37190100,42350,42350,42350,42350,2
|
|
20240419,140400,37105400,42350,42350,42350,42350,0
|
|
20240419,140300,37105400,42350,42350,42350,42350,0
|
|
20240419,140200,37105400,42350,42350,42350,42350,0
|
|
20240419,140100,37105400,42350,42350,42350,42350,0
|
|
20240419,140000,37105400,42350,42350,42350,42350,0
|
|
20240419,135900,37105400,42350,42350,42350,42350,19
|
|
20240419,135800,36300750,42350,42350,42350,42350,0
|
|
20240419,135700,36300750,42350,42350,42350,42350,0
|
|
20240419,135600,36300750,42350,42350,42350,42350,0
|
|
20240419,135500,36300750,42350,42350,42350,42350,0
|
|
20240419,135400,36300750,42350,42350,42350,42350,9
|
|
20240419,135300,35919600,42350,42350,42350,42350,0
|
|
20240419,135200,35919600,42350,42350,42350,42350,11
|
|
20240419,135100,35453750,42350,42350,42350,42350,0
|
|
20240419,135000,35453750,42350,42350,42350,42350,2
|
|
20240419,134900,35369050,42350,42350,42350,42350,1
|
|
20240419,134800,35326700,42350,42350,42350,42350,3
|
|
20240419,134700,35199650,42350,42350,42350,42350,4
|
|
20240419,134600,35030250,42350,42350,42350,42350,8
|
|
20240419,134500,34691450,42350,42350,42350,42350,6
|
|
20240419,134400,34437350,42350,42350,42350,42350,10
|
|
20240419,134300,34013850,42350,42350,42350,42350,10
|
|
20240419,134200,33590350,42400,42400,42400,42400,0
|
|
20240419,134100,33590350,42400,42300,42400,42300,10
|
|
20240419,134000,33167100,42400,42200,42400,42200,40
|
|
20240419,133900,31472350,42200,42200,42200,42200,7
|
|
20240419,133800,31176950,42200,42200,42200,42200,10
|
|
20240419,133700,30754950,42200,42200,42200,42200,0
|
|
20240419,133600,30754950,42200,42150,42200,42150,10
|
|
20240419,133500,30333200,42200,42200,42200,42200,32
|
|
20240419,133400,28982800,42200,42250,42250,42200,2
|
|
20240419,133300,28898350,42200,42200,42200,42200,14
|
|
20240419,133200,28307550,42100,42100,42200,42100,62
|
|
20240419,133100,25697150,42100,42100,42100,42100,0
|
|
20240419,133000,25697150,42100,42100,42100,42100,0
|
|
20240419,132900,25697150,42100,42100,42100,42100,0
|
|
20240419,132800,25697150,42100,42100,42100,42100,0
|
|
20240419,132700,25697150,42100,42100,42100,42100,0
|
|
20240419,132600,25697150,42100,42100,42100,42100,0
|
|
20240419,132500,25697150,42100,42100,42100,42100,5
|
|
20240419,132400,25486650,42050,42050,42050,42050,5
|
|
20240419,132300,25276400,42000,42000,42000,42000,1
|
|
20240419,132200,25234400,42000,42000,42000,42000,9
|
|
20240419,132100,24856400,42000,42000,42000,42000,0
|
|
20240419,132000,24856400,42000,42000,42000,42000,10
|
|
20240419,131900,24436400,42000,42000,42000,42000,10
|
|
20240419,131800,24016400,42000,42000,42000,42000,10
|
|
20240419,131700,23596400,42000,42000,42000,42000,10
|
|
20240419,131600,23176400,42000,42000,42000,42000,10
|
|
20240419,131500,22756400,42000,42000,42000,42000,0
|
|
20240419,131400,22756400,42000,42000,42000,42000,0
|
|
20240419,131300,22756400,42000,42000,42000,42000,0
|
|
20240419,131200,22756400,42000,42000,42000,42000,0
|
|
20240419,131100,22756400,42000,42000,42000,42000,0
|
|
20240419,131000,22756400,42000,42000,42000,42000,0
|
|
20240419,130900,22756400,42000,42000,42000,42000,0
|
|
20240419,130800,22756400,42000,42000,42000,42000,0
|
|
20240419,130700,22756400,42000,42000,42000,42000,0
|
|
20240419,130600,22756400,42000,42000,42000,42000,0
|
|
20240419,130500,22756400,42000,42000,42000,42000,0
|
|
20240419,130400,22756400,42000,42000,42000,42000,0
|
|
20240419,130300,22756400,42000,42000,42000,42000,23
|
|
20240419,130200,21790400,42000,42000,42000,42000,0
|
|
20240419,130100,21790400,42000,42000,42000,42000,2
|
|
20240419,130000,21706400,42000,42000,42000,42000,1
|
|
20240419,125900,21664400,41800,41800,41800,41800,0
|
|
20240419,125800,21664400,41800,41800,41800,41800,0
|
|
20240419,125700,21664400,41800,41800,41800,41800,0
|
|
20240419,125600,21664400,41800,41800,41800,41800,13
|
|
20240419,125500,21121000,41750,41750,41750,41750,0
|
|
20240419,125400,21121000,41750,41750,41750,41750,0
|
|
20240419,125300,21121000,41750,41750,41750,41750,0
|
|
20240419,125200,21121000,41750,41750,41750,41750,0
|
|
20240419,125100,21121000,41750,41750,41750,41750,0
|
|
20240419,125000,21121000,41750,41750,41750,41750,0
|
|
20240419,124900,21121000,41750,41750,41750,41750,0
|
|
20240419,124800,21121000,41750,41750,41750,41750,0
|
|
20240419,124700,21121000,41750,41750,41750,41750,0
|
|
20240419,124600,21121000,41750,41750,41750,41750,0
|
|
20240419,124500,21121000,41750,41750,41750,41750,0
|
|
20240419,124400,21121000,41750,41750,41750,41750,0
|
|
20240419,124300,21121000,41750,41750,41750,41750,0
|
|
20240419,124200,21121000,41750,41750,41750,41750,0
|
|
20240419,124100,21121000,41750,41750,41750,41750,0
|
|
20240419,124000,21121000,41750,41750,41750,41750,1
|
|
20240419,123900,21079250,41750,41750,41750,41750,0
|
|
20240419,123800,21079250,41750,41750,41750,41750,0
|
|
20240419,123700,21079250,41750,41750,41750,41750,0
|
|
20240419,123600,21079250,41750,41750,41750,41750,0
|
|
20240419,123500,21079250,41750,41750,41750,41750,0
|
|
20240419,123400,21079250,41750,41750,41750,41750,0
|
|
20240419,123300,21079250,41750,41750,41750,41750,0
|
|
20240419,123200,21079250,41750,41750,41750,41750,0
|
|
20240419,123100,21079250,41750,41750,41750,41750,0
|
|
20240419,123000,21079250,41750,41750,41750,41750,0
|
|
20240419,122900,21079250,41750,41750,41750,41750,0
|
|
20240419,122800,21079250,41750,41750,41750,41750,0
|
|
20240419,122700,21079250,41750,41750,41750,41750,0
|
|
20240419,122600,21079250,41750,41750,41750,41750,0
|
|
20240419,122500,21079250,41750,41750,41750,41750,0
|
|
20240419,122400,21079250,41750,41750,41750,41750,0
|
|
20240419,122300,21079250,41750,41750,41750,41750,0
|
|
20240419,122200,21079250,41750,41750,41750,41750,0
|
|
20240419,122100,21079250,41750,41750,41750,41750,0
|
|
20240419,122000,21079250,41750,41750,41750,41750,0
|
|
20240419,121900,21079250,41750,41750,41750,41750,0
|
|
20240419,121800,21079250,41750,41750,41750,41750,0
|
|
20240419,121700,21079250,41750,41750,41750,41750,0
|
|
20240419,121600,21079250,41750,41750,41750,41750,0
|
|
20240419,121500,21079250,41750,41750,41750,41750,0
|
|
20240419,121400,21079250,41750,41750,41750,41750,0
|
|
20240419,121300,21079250,41750,41750,41750,41750,0
|
|
20240419,121200,21079250,41750,41750,41750,41750,0
|
|
20240419,121100,21079250,41750,41750,41750,41750,0
|
|
20240419,121000,21079250,41750,41750,41750,41750,0
|
|
20240419,120900,21079250,41750,41750,41750,41750,15
|
|
20240419,120800,20453000,41650,41650,41650,41650,0
|
|
20240419,120700,20453000,41650,41650,41650,41650,0
|
|
20240419,120600,20453000,41650,41650,41650,41650,0
|
|
20240419,120500,20453000,41650,41650,41650,41650,0
|
|
20240419,120400,20453000,41650,41650,41650,41650,0
|
|
20240419,120300,20453000,41650,41650,41650,41650,0
|
|
20240419,120200,20453000,41650,41650,41650,41650,0
|
|
20240419,120100,20453000,41650,41650,41650,41650,0
|
|
20240419,120000,20453000,41650,41650,41650,41650,0
|
|
20240419,115900,20453000,41650,41650,41650,41650,1
|
|
20240419,115800,20411350,41650,41650,41650,41650,2
|
|
20240419,115700,20328050,41600,41600,41600,41600,5
|
|
20240419,115600,20120050,41600,41600,41600,41600,1
|
|
20240419,115500,20078450,41600,41600,41600,41600,1
|
|
20240419,115400,20036850,41600,41600,41600,41600,0
|
|
20240419,115300,20036850,41600,41600,41600,41600,0
|
|
20240419,115200,20036850,41600,41600,41600,41600,0
|
|
20240419,115100,20036850,41600,41600,41600,41600,1
|
|
20240419,115000,19995250,41600,41600,41600,41600,2
|
|
20240419,114900,19912050,41600,41600,41600,41600,0
|
|
20240419,114800,19912050,41600,41600,41600,41600,11
|
|
20240419,114700,19454450,41700,41700,41700,41700,0
|
|
20240419,114600,19454450,41700,41700,41700,41700,0
|
|
20240419,114500,19454450,41700,41700,41700,41700,1
|
|
20240419,114400,19412750,41700,41700,41700,41700,0
|
|
20240419,114300,19412750,41700,41700,41700,41700,0
|
|
20240419,114200,19412750,41700,41700,41700,41700,0
|
|
20240419,114100,19412750,41700,41700,41700,41700,0
|
|
20240419,114000,19412750,41700,41700,41700,41700,0
|
|
20240419,113900,19412750,41700,41700,41700,41700,0
|
|
20240419,113800,19412750,41700,41700,41700,41700,0
|
|
20240419,113700,19412750,41700,41700,41700,41700,0
|
|
20240419,113600,19412750,41700,41700,41700,41700,1
|
|
20240419,113500,19371050,41700,41650,41700,41600,39
|
|
20240419,113400,17748400,41700,41700,41700,41700,2
|
|
20240419,113300,17665000,41800,41800,41800,41800,0
|
|
20240419,113200,17665000,41800,41800,41800,41800,0
|
|
20240419,113100,17665000,41800,41800,41800,41800,5
|
|
20240419,113000,17456000,41800,41800,41800,41800,0
|
|
20240419,112900,17456000,41800,41800,41800,41800,0
|
|
20240419,112800,17456000,41800,41800,41800,41800,0
|
|
20240419,112700,17456000,41800,41800,41800,41800,0
|
|
20240419,112600,17456000,41800,41800,41800,41800,0
|
|
20240419,112500,17456000,41800,41800,41800,41800,0
|
|
20240419,112400,17456000,41800,41700,41800,41700,26
|
|
20240419,112300,16371700,41750,41750,41750,41750,0
|
|
20240419,112200,16371700,41750,41750,41750,41750,27
|
|
20240419,112100,15244450,41800,41800,41800,41800,5
|
|
20240419,112000,15035450,41800,41800,41800,41800,22
|
|
20240419,111900,14115850,41800,41800,41800,41800,0
|
|
20240419,111800,14115850,41800,41850,41850,41800,23
|
|
20240419,111700,13153900,42100,42100,42100,42100,0
|
|
20240419,111600,13153900,42100,42100,42100,42100,0
|
|
20240419,111500,13153900,42100,42100,42100,42100,0
|
|
20240419,111400,13153900,42100,42100,42100,42100,1
|
|
20240419,111300,13111800,41950,41950,41950,41950,0
|
|
20240419,111200,13111800,41950,41950,41950,41950,0
|
|
20240419,111100,13111800,41950,41950,41950,41950,0
|
|
20240419,111000,13111800,41950,41950,41950,41950,8
|
|
20240419,110900,12776200,41950,41950,41950,41950,0
|
|
20240419,110800,12776200,41950,41950,41950,41950,0
|
|
20240419,110700,12776200,41950,41950,41950,41950,0
|
|
20240419,110600,12776200,41950,41950,41950,41950,2
|
|
20240419,110500,12692300,42000,42000,42000,42000,0
|
|
20240419,110400,12692300,42000,42000,42000,42000,0
|
|
20240419,110300,12692300,42000,42000,42000,42000,0
|
|
20240419,110200,12692300,42000,42000,42000,42000,0
|
|
20240419,110100,12692300,42000,42000,42000,42000,0
|
|
20240419,110000,12692300,42000,42000,42000,42000,0
|
|
20240419,105900,12692300,42000,42000,42000,42000,0
|
|
20240419,105800,12692300,42000,42000,42000,42000,0
|
|
20240419,105700,12692300,42000,42000,42000,42000,4
|
|
20240419,105600,12524300,42100,42100,42100,42100,0
|
|
20240419,105500,12524300,42100,42100,42100,42100,0
|
|
20240419,105400,12524300,42100,42100,42100,42100,0
|
|
20240419,105300,12524300,42100,42100,42100,42100,0
|
|
20240419,105200,12524300,42100,42100,42100,42100,0
|
|
20240419,105100,12524300,42100,42100,42100,42100,0
|
|
20240419,105000,12524300,42100,42100,42100,42100,0
|
|
20240419,104900,12524300,42100,42100,42100,42100,0
|
|
20240419,104800,12524300,42100,42100,42100,42100,0
|
|
20240419,104700,12524300,42100,42100,42100,42100,0
|
|
20240419,104600,12524300,42100,42100,42100,42100,0
|
|
20240419,104500,12524300,42100,42100,42100,42100,6
|
|
20240419,104400,12271700,42100,42100,42100,42100,0
|
|
20240419,104300,12271700,42100,42100,42100,42100,0
|
|
20240419,104200,12271700,42100,42100,42100,42100,10
|
|
20240419,104100,11850700,41900,41900,41900,41900,0
|
|
20240419,104000,11850700,41900,41900,41900,41900,0
|
|
20240419,103900,11850700,41900,41900,41900,41900,0
|
|
20240419,103800,11850700,41900,41900,41900,41900,0
|
|
20240419,103700,11850700,41900,42050,42050,41900,100
|
|
20240419,103600,7658850,42100,42100,42100,42100,0
|
|
20240419,103500,7658850,42100,42100,42100,42100,0
|
|
20240419,103400,7658850,42100,42100,42100,42100,0
|
|
20240419,103300,7658850,42100,42100,42100,42100,0
|
|
20240419,103200,7658850,42100,42100,42100,42100,0
|
|
20240419,103100,7658850,42100,42100,42100,42100,0
|
|
20240419,103000,7658850,42100,42100,42100,42100,15
|
|
20240419,102900,7027350,42400,42400,42400,42400,0
|
|
20240419,102800,7027350,42400,42400,42400,42400,0
|
|
20240419,102700,7027350,42400,42400,42400,42400,0
|
|
20240419,102600,7027350,42400,42400,42400,42400,0
|
|
20240419,102500,7027350,42400,42400,42400,42400,0
|
|
20240419,102400,7027350,42400,42400,42400,42400,0
|
|
20240419,102300,7027350,42400,42400,42400,42400,0
|
|
20240419,102200,7027350,42400,42400,42400,42400,0
|
|
20240419,102100,7027350,42400,42400,42400,42400,0
|
|
20240419,102000,7027350,42400,42400,42400,42400,0
|
|
20240419,101900,7027350,42400,42400,42400,42400,0
|
|
20240419,101800,7027350,42400,42100,42400,42100,2
|
|
20240419,101700,6942850,42400,42400,42400,42400,0
|
|
20240419,101600,6942850,42400,42400,42400,42400,0
|
|
20240419,101500,6942850,42400,42400,42400,42400,0
|
|
20240419,101400,6942850,42400,42400,42400,42400,0
|
|
20240419,101300,6942850,42400,42400,42400,42400,0
|
|
20240419,101200,6942850,42400,42400,42400,42400,0
|
|
20240419,101100,6942850,42400,42400,42400,42400,0
|
|
20240419,101000,6942850,42400,42400,42400,42400,0
|
|
20240419,100900,6942850,42400,42400,42400,42400,0
|
|
20240419,100800,6942850,42400,42400,42400,42400,0
|
|
20240419,100700,6942850,42400,42400,42400,42400,0
|
|
20240419,100600,6942850,42400,42400,42400,42400,0
|
|
20240419,100500,6942850,42400,42400,42400,42400,0
|
|
20240419,100400,6942850,42400,42400,42400,42400,0
|
|
20240419,100300,6942850,42400,42400,42400,42400,0
|
|
20240419,100200,6942850,42400,42400,42400,42400,1
|
|
20240419,100100,6900450,42400,42400,42400,42400,0
|
|
20240419,100000,6900450,42400,42400,42400,42400,1
|
|
20240419,095900,6858050,42100,42100,42100,42100,0
|
|
20240419,095800,6858050,42100,42100,42100,42100,0
|
|
20240419,095700,6858050,42100,42100,42100,42100,0
|
|
20240419,095600,6858050,42100,42100,42100,42100,1
|
|
20240419,095500,6815950,42100,42100,42100,42100,0
|
|
20240419,095400,6815950,42100,42100,42100,42100,0
|
|
20240419,095300,6815950,42100,42100,42100,42100,0
|
|
20240419,095200,6815950,42100,42100,42100,42100,0
|
|
20240419,095100,6815950,42100,42100,42100,42100,0
|
|
20240419,095000,6815950,42100,42100,42100,42100,0
|
|
20240419,094900,6815950,42100,42100,42100,42100,0
|
|
20240419,094800,6815950,42100,42100,42100,42100,0
|
|
20240419,094700,6815950,42100,42100,42100,42100,0
|
|
20240419,094600,6815950,42100,42100,42100,42100,2
|
|
20240419,094500,6731750,42050,42050,42050,42050,0
|
|
20240419,094400,6731750,42050,42050,42050,42050,0
|
|
20240419,094300,6731750,42050,42050,42050,42050,0
|
|
20240419,094200,6731750,42050,42050,42050,42050,3
|
|
20240419,094100,6605600,42050,42050,42050,42050,0
|
|
20240419,094000,6605600,42050,42050,42050,42050,0
|
|
20240419,093900,6605600,42050,42050,42050,42050,1
|
|
20240419,093800,6563550,41850,41850,41850,41850,0
|
|
20240419,093700,6563550,41850,41850,41850,41850,0
|
|
20240419,093600,6563550,41850,41850,41850,41850,0
|
|
20240419,093500,6563550,41850,41850,41850,41850,0
|
|
20240419,093400,6563550,41850,41850,41850,41850,0
|
|
20240419,093300,6563550,41850,41850,41850,41850,0
|
|
20240419,093200,6563550,41850,41850,41850,41850,0
|
|
20240419,093100,6563550,41850,42000,42000,41850,67
|
|
20240419,093000,3753950,42550,42550,42550,42550,0
|
|
20240419,092900,3753950,42550,42550,42550,42550,0
|
|
20240419,092800,3753950,42550,42550,42550,42550,0
|
|
20240419,092700,3753950,42550,42550,42550,42550,1
|
|
20240419,092600,3711400,42600,42600,42600,42600,0
|
|
20240419,092500,3711400,42600,42600,42600,42600,0
|
|
20240419,092400,3711400,42600,42600,42600,42600,0
|
|
20240419,092300,3711400,42600,42600,42600,42600,0
|
|
20240419,092200,3711400,42600,42600,42600,42600,0
|
|
20240419,092100,3711400,42600,42600,42600,42600,0
|
|
20240419,092000,3711400,42600,42600,42600,42600,0
|
|
20240419,091900,3711400,42600,42600,42600,42600,0
|
|
20240419,091800,3711400,42600,42600,42600,42600,0
|
|
20240419,091700,3711400,42600,42600,42600,42600,1
|
|
20240419,091600,3668800,42650,42650,42650,42650,0
|
|
20240419,091500,3668800,42650,42650,42650,42650,0
|
|
20240419,091400,3668800,42650,42650,42650,42650,0
|
|
20240419,091300,3668800,42650,42550,42650,42550,66
|
|
20240419,091200,854000,42700,42700,42700,42700,0
|
|
20240419,091100,854000,42700,42700,42700,42700,0
|
|
20240419,091000,854000,42700,42700,42700,42700,0
|
|
20240419,090900,854000,42700,42700,42700,42700,0
|
|
20240419,090800,854000,42700,42700,42700,42700,0
|
|
20240419,090700,854000,42700,42700,42700,42700,0
|
|
20240419,090600,854000,42700,42700,42700,42700,0
|
|
20240419,090500,854000,42700,42700,42700,42700,0
|
|
20240419,090400,854000,42700,42700,42700,42700,0
|
|
20240419,090300,854000,42700,42700,42700,42700,0
|
|
20240419,090200,854000,42700,42700,42700,42700,0
|
|
20240419,090100,854000,42700,42700,42700,42700,0
|
|
20240419,090000,854000,42700,42700,42700,42700,20
|