587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184400,55229350,43450,43450,43450,43450,3
|
|
20240424,184300,55229350,43450,43450,43450,43450,0
|
|
20240424,184200,55229350,43450,43450,43450,43450,0
|
|
20240424,184100,55229350,43450,43450,43450,43450,0
|
|
20240424,184000,55229350,43450,43450,43450,43450,0
|
|
20240424,183900,55229350,43450,43450,43450,43450,0
|
|
20240424,183800,55229350,43450,43450,43450,43450,0
|
|
20240424,183700,55229350,43450,43450,43450,43450,0
|
|
20240424,183600,55229350,43450,43450,43450,43450,0
|
|
20240424,183500,55229350,43450,43450,43450,43450,0
|
|
20240424,183400,55229350,43450,43450,43450,43450,0
|
|
20240424,183300,55229350,43450,43450,43450,43450,0
|
|
20240424,183200,55229350,43450,43450,43450,43450,0
|
|
20240424,183100,55229350,43450,43450,43450,43450,0
|
|
20240424,183000,55229350,43450,43450,43450,43450,0
|
|
20240424,182900,55229350,43450,43450,43450,43450,0
|
|
20240424,182800,55229350,43450,43450,43450,43450,0
|
|
20240424,182700,55229350,43450,43450,43450,43450,0
|
|
20240424,182600,55229350,43450,43450,43450,43450,0
|
|
20240424,182500,55229350,43450,43450,43450,43450,0
|
|
20240424,182400,55229350,43450,43450,43450,43450,0
|
|
20240424,182300,55229350,43450,43450,43450,43450,0
|
|
20240424,182200,55229350,43450,43450,43450,43450,0
|
|
20240424,182100,55229350,43450,43450,43450,43450,0
|
|
20240424,182000,55229350,43450,43450,43450,43450,0
|
|
20240424,181900,55229350,43450,43450,43450,43450,0
|
|
20240424,181800,55229350,43450,43450,43450,43450,0
|
|
20240424,181700,55229350,43450,43450,43450,43450,0
|
|
20240424,181600,55229350,43450,43450,43450,43450,0
|
|
20240424,181500,55229350,43450,43450,43450,43450,0
|
|
20240424,181400,55229350,43450,43450,43450,43450,3
|
|
20240424,181300,55229350,43450,43450,43450,43450,0
|
|
20240424,181200,55229350,43450,43450,43450,43450,0
|
|
20240424,181100,55229350,43450,43450,43450,43450,0
|
|
20240424,181000,55229350,43450,43450,43450,43450,0
|
|
20240424,180900,55229350,43450,43450,43450,43450,0
|
|
20240424,180800,55229350,43450,43450,43450,43450,0
|
|
20240424,180700,55229350,43450,43450,43450,43450,0
|
|
20240424,180600,55229350,43450,43450,43450,43450,0
|
|
20240424,180500,55229350,43450,43450,43450,43450,0
|
|
20240424,180400,55229350,43450,43450,43450,43450,0
|
|
20240424,180300,55229350,43450,43450,43450,43450,0
|
|
20240424,180200,55229350,43450,43450,43450,43450,0
|
|
20240424,180100,55229350,43450,43450,43450,43450,0
|
|
20240424,180000,55229350,43450,43450,43450,43450,0
|
|
20240424,175900,55229350,43450,43450,43450,43450,0
|
|
20240424,175800,55229350,43450,43450,43450,43450,0
|
|
20240424,175700,55229350,43450,43450,43450,43450,0
|
|
20240424,175600,55229350,43450,43450,43450,43450,0
|
|
20240424,175500,55229350,43450,43450,43450,43450,0
|
|
20240424,175400,55229350,43450,43450,43450,43450,0
|
|
20240424,175300,55229350,43450,43450,43450,43450,0
|
|
20240424,175200,55229350,43450,43450,43450,43450,0
|
|
20240424,175100,55229350,43450,43450,43450,43450,0
|
|
20240424,175000,55229350,43450,43450,43450,43450,0
|
|
20240424,174900,55229350,43450,43450,43450,43450,0
|
|
20240424,174800,55229350,43450,43450,43450,43450,0
|
|
20240424,174700,55229350,43450,43450,43450,43450,0
|
|
20240424,174600,55229350,43450,43450,43450,43450,0
|
|
20240424,174500,55229350,43450,43450,43450,43450,0
|
|
20240424,174400,55229350,43450,43450,43450,43450,3
|
|
20240424,174300,55229350,43450,43450,43450,43450,0
|
|
20240424,174200,55229350,43450,43450,43450,43450,0
|
|
20240424,174100,55229350,43450,43450,43450,43450,0
|
|
20240424,174000,55229350,43450,43450,43450,43450,0
|
|
20240424,173900,55229350,43450,43450,43450,43450,0
|
|
20240424,173800,55229350,43450,43450,43450,43450,0
|
|
20240424,173700,55229350,43450,43450,43450,43450,0
|
|
20240424,173600,55229350,43450,43450,43450,43450,0
|
|
20240424,173500,55229350,43450,43450,43450,43450,0
|
|
20240424,173400,55229350,43450,43450,43450,43450,0
|
|
20240424,173300,55229350,43450,43450,43450,43450,0
|
|
20240424,173200,55229350,43450,43450,43450,43450,0
|
|
20240424,173100,55229350,43450,43450,43450,43450,0
|
|
20240424,173000,55229350,43450,43450,43450,43450,0
|
|
20240424,172900,55229350,43450,43450,43450,43450,0
|
|
20240424,172800,55229350,43450,43450,43450,43450,0
|
|
20240424,172700,55229350,43450,43450,43450,43450,0
|
|
20240424,172600,55229350,43450,43450,43450,43450,0
|
|
20240424,172500,55229350,43450,43450,43450,43450,0
|
|
20240424,172400,55229350,43450,43450,43450,43450,0
|
|
20240424,172300,55229350,43450,43450,43450,43450,0
|
|
20240424,172200,55229350,43450,43450,43450,43450,0
|
|
20240424,172100,55229350,43450,43450,43450,43450,0
|
|
20240424,172000,55229350,43450,43450,43450,43450,0
|
|
20240424,171900,55229350,43450,43450,43450,43450,0
|
|
20240424,171800,55229350,43450,43450,43450,43450,0
|
|
20240424,171700,55229350,43450,43450,43450,43450,0
|
|
20240424,171600,55229350,43450,43450,43450,43450,0
|
|
20240424,171500,55229350,43450,43450,43450,43450,0
|
|
20240424,171400,55229350,43450,43450,43450,43450,3
|
|
20240424,171300,55229350,43450,43450,43450,43450,0
|
|
20240424,171200,55229350,43450,43450,43450,43450,0
|
|
20240424,171100,55229350,43450,43450,43450,43450,0
|
|
20240424,171000,55229350,43450,43450,43450,43450,0
|
|
20240424,170900,55229350,43450,43450,43450,43450,0
|
|
20240424,170800,55229350,43450,43450,43450,43450,0
|
|
20240424,170700,55229350,43450,43450,43450,43450,0
|
|
20240424,170600,55229350,43450,43450,43450,43450,0
|
|
20240424,170500,55229350,43450,43450,43450,43450,0
|
|
20240424,170400,55229350,43450,43450,43450,43450,0
|
|
20240424,170300,55229350,43450,43450,43450,43450,0
|
|
20240424,170200,55229350,43450,43450,43450,43450,0
|
|
20240424,170100,55229350,43450,43450,43450,43450,0
|
|
20240424,170000,55229350,43450,43450,43450,43450,0
|
|
20240424,165900,55229350,43450,43450,43450,43450,0
|
|
20240424,165800,55229350,43450,43450,43450,43450,0
|
|
20240424,165700,55229350,43450,43450,43450,43450,0
|
|
20240424,165600,55229350,43450,43450,43450,43450,0
|
|
20240424,165500,55229350,43450,43450,43450,43450,0
|
|
20240424,165400,55229350,43450,43450,43450,43450,0
|
|
20240424,165300,55229350,43450,43450,43450,43450,0
|
|
20240424,165200,55229350,43450,43450,43450,43450,0
|
|
20240424,165100,55229350,43450,43450,43450,43450,0
|
|
20240424,165000,55229350,43450,43450,43450,43450,0
|
|
20240424,164900,55229350,43450,43450,43450,43450,0
|
|
20240424,164800,55229350,43450,43450,43450,43450,0
|
|
20240424,164700,55229350,43450,43450,43450,43450,0
|
|
20240424,164600,55229350,43450,43450,43450,43450,0
|
|
20240424,164500,55229350,43450,43450,43450,43450,0
|
|
20240424,164400,55229350,43450,43450,43450,43450,3
|
|
20240424,164300,55229350,43450,43450,43450,43450,0
|
|
20240424,164200,55229350,43450,43450,43450,43450,0
|
|
20240424,164100,55229350,43450,43450,43450,43450,0
|
|
20240424,164000,55229350,43450,43450,43450,43450,0
|
|
20240424,163900,55229350,43450,43450,43450,43450,0
|
|
20240424,163800,55229350,43450,43450,43450,43450,0
|
|
20240424,163700,55229350,43450,43450,43450,43450,0
|
|
20240424,163600,55229350,43450,43450,43450,43450,0
|
|
20240424,163500,55229350,43450,43450,43450,43450,0
|
|
20240424,163400,55229350,43450,43450,43450,43450,0
|
|
20240424,163300,55229350,43450,43450,43450,43450,0
|
|
20240424,163200,55229350,43450,43450,43450,43450,0
|
|
20240424,163100,55229350,43450,43450,43450,43450,0
|
|
20240424,163000,55229350,43450,43450,43450,43450,0
|
|
20240424,162900,55229350,43450,43450,43450,43450,0
|
|
20240424,162800,55229350,43450,43450,43450,43450,0
|
|
20240424,162700,55229350,43450,43450,43450,43450,0
|
|
20240424,162600,55229350,43450,43450,43450,43450,0
|
|
20240424,162500,55229350,43450,43450,43450,43450,0
|
|
20240424,162400,55229350,43450,43450,43450,43450,0
|
|
20240424,162300,55229350,43450,43450,43450,43450,0
|
|
20240424,162200,55229350,43450,43450,43450,43450,0
|
|
20240424,162100,55229350,43450,43450,43450,43450,0
|
|
20240424,162000,55229350,43450,43450,43450,43450,0
|
|
20240424,161900,55229350,43450,43450,43450,43450,0
|
|
20240424,161800,55229350,43450,43450,43450,43450,0
|
|
20240424,161700,55229350,43450,43450,43450,43450,0
|
|
20240424,161600,55229350,43450,43450,43450,43450,0
|
|
20240424,161500,55229350,43450,43450,43450,43450,0
|
|
20240424,161400,55229350,43450,43450,43450,43450,3
|
|
20240424,161300,55229350,43450,43450,43450,43450,0
|
|
20240424,161200,55229350,43450,43450,43450,43450,0
|
|
20240424,161100,55229350,43450,43450,43450,43450,0
|
|
20240424,161000,55229350,43450,43450,43450,43450,0
|
|
20240424,160900,55229350,43450,43450,43450,43450,0
|
|
20240424,160800,55229350,43450,43450,43450,43450,0
|
|
20240424,160700,55229350,43450,43450,43450,43450,0
|
|
20240424,160600,55229350,43450,43450,43450,43450,0
|
|
20240424,160500,55229350,43450,43450,43450,43450,0
|
|
20240424,160400,55229350,43450,43450,43450,43450,0
|
|
20240424,160300,55229350,43450,43450,43450,43450,0
|
|
20240424,160200,55229350,43450,43450,43450,43450,0
|
|
20240424,160100,55229350,43450,43450,43450,43450,0
|
|
20240424,160000,55229350,43450,43450,43450,43450,0
|
|
20240424,155900,55229350,43450,43450,43450,43450,0
|
|
20240424,155800,55229350,43450,43450,43450,43450,0
|
|
20240424,155700,55229350,43450,43450,43450,43450,0
|
|
20240424,155600,55229350,43450,43450,43450,43450,0
|
|
20240424,155500,55229350,43450,43450,43450,43450,0
|
|
20240424,155400,55229350,43450,43450,43450,43450,0
|
|
20240424,155300,55229350,43450,43450,43450,43450,0
|
|
20240424,155200,55229350,43450,43450,43450,43450,0
|
|
20240424,155100,55229350,43450,43450,43450,43450,0
|
|
20240424,155000,55229350,43450,43450,43450,43450,0
|
|
20240424,154900,55229350,43450,43450,43450,43450,0
|
|
20240424,154800,55229350,43450,43450,43450,43450,0
|
|
20240424,154700,55229350,43450,43450,43450,43450,0
|
|
20240424,154600,55229350,43450,43450,43450,43450,0
|
|
20240424,154500,55229350,43450,43450,43450,43450,0
|
|
20240424,154400,55229350,43450,43450,43450,43450,3
|
|
20240424,154300,55229350,43450,43450,43450,43450,0
|
|
20240424,154200,55229350,43450,43450,43450,43450,0
|
|
20240424,154100,55229350,43450,43450,43450,43450,0
|
|
20240424,154000,55229350,43450,43450,43450,43450,0
|
|
20240424,153900,55229350,43450,43450,43450,43450,0
|
|
20240424,153800,55229350,43450,43450,43450,43450,0
|
|
20240424,153700,55229350,43450,43450,43450,43450,0
|
|
20240424,153600,55229350,43450,43450,43450,43450,0
|
|
20240424,153500,55229350,43450,43450,43450,43450,0
|
|
20240424,153400,55229350,43450,43450,43450,43450,0
|
|
20240424,153300,55229350,43450,43450,43450,43450,0
|
|
20240424,153200,55229350,43450,43450,43450,43450,0
|
|
20240424,153100,55229350,43450,43450,43450,43450,0
|
|
20240424,153000,55229350,43450,43450,43450,43450,3
|
|
20240424,152900,55099000,43450,43450,43450,43450,0
|
|
20240424,152800,55099000,43450,43450,43450,43450,0
|
|
20240424,152700,55099000,43450,43450,43450,43450,0
|
|
20240424,152600,55099000,43450,43450,43450,43450,0
|
|
20240424,152500,55099000,43450,43450,43450,43450,0
|
|
20240424,152400,55099000,43450,43450,43450,43450,0
|
|
20240424,152300,55099000,43450,43450,43450,43450,0
|
|
20240424,152200,55099000,43450,43450,43450,43450,0
|
|
20240424,152100,55099000,43450,43450,43450,43450,0
|
|
20240424,152000,55099000,43450,43450,43450,43450,0
|
|
20240424,151900,55099000,43450,43450,43450,43450,0
|
|
20240424,151800,55099000,43450,43450,43450,43450,5
|
|
20240424,151700,54881750,43400,43400,43400,43400,0
|
|
20240424,151600,54881750,43400,43400,43400,43400,1
|
|
20240424,151500,54838350,43450,43450,43450,43450,0
|
|
20240424,151400,54838350,43450,43450,43450,43450,0
|
|
20240424,151300,54838350,43450,43450,43450,43450,0
|
|
20240424,151200,54838350,43450,43450,43450,43450,0
|
|
20240424,151100,54838350,43450,43450,43450,43450,0
|
|
20240424,151000,54838350,43450,43450,43450,43450,0
|
|
20240424,150900,54838350,43450,43450,43450,43450,0
|
|
20240424,150800,54838350,43450,43450,43450,43450,0
|
|
20240424,150700,54838350,43450,43400,43450,43400,3
|
|
20240424,150600,54708100,43450,43450,43450,43450,0
|
|
20240424,150500,54708100,43450,43450,43450,43450,0
|
|
20240424,150400,54708100,43450,43450,43450,43450,0
|
|
20240424,150300,54708100,43450,43450,43450,43450,0
|
|
20240424,150200,54708100,43450,43450,43450,43450,0
|
|
20240424,150100,54708100,43450,43450,43450,43450,1
|
|
20240424,150000,54664650,43400,43400,43400,43400,0
|
|
20240424,145900,54664650,43400,43400,43400,43400,0
|
|
20240424,145800,54664650,43400,43400,43400,43400,0
|
|
20240424,145700,54664650,43400,43400,43400,43400,0
|
|
20240424,145600,54664650,43400,43400,43400,43400,0
|
|
20240424,145500,54664650,43400,43400,43400,43400,0
|
|
20240424,145400,54664650,43400,43400,43400,43400,0
|
|
20240424,145300,54664650,43400,43400,43400,43400,1
|
|
20240424,145200,54621250,43400,43400,43400,43400,4
|
|
20240424,145100,54447650,43450,43450,43450,43450,0
|
|
20240424,145000,54447650,43450,43450,43450,43450,0
|
|
20240424,144900,54447650,43450,43450,43450,43450,0
|
|
20240424,144800,54447650,43450,43450,43450,43450,0
|
|
20240424,144700,54447650,43450,43450,43450,43450,0
|
|
20240424,144600,54447650,43450,43450,43450,43450,0
|
|
20240424,144500,54447650,43450,43450,43450,43450,0
|
|
20240424,144400,54447650,43450,43450,43450,43450,0
|
|
20240424,144300,54447650,43450,43450,43450,43450,0
|
|
20240424,144200,54447650,43450,43450,43450,43450,0
|
|
20240424,144100,54447650,43450,43450,43450,43450,0
|
|
20240424,144000,54447650,43450,43450,43450,43450,0
|
|
20240424,143900,54447650,43450,43450,43450,43450,0
|
|
20240424,143800,54447650,43450,43450,43450,43450,0
|
|
20240424,143700,54447650,43450,43450,43450,43450,0
|
|
20240424,143600,54447650,43450,43450,43450,43450,1
|
|
20240424,143500,54404200,43400,43400,43400,43400,0
|
|
20240424,143400,54404200,43400,43400,43400,43400,0
|
|
20240424,143300,54404200,43400,43400,43400,43400,0
|
|
20240424,143200,54404200,43400,43400,43400,43400,0
|
|
20240424,143100,54404200,43400,43400,43400,43400,0
|
|
20240424,143000,54404200,43400,43400,43400,43400,0
|
|
20240424,142900,54404200,43400,43400,43400,43400,0
|
|
20240424,142800,54404200,43400,43400,43400,43400,5
|
|
20240424,142700,54187200,43450,43450,43450,43450,0
|
|
20240424,142600,54187200,43450,43450,43450,43450,0
|
|
20240424,142500,54187200,43450,43450,43450,43450,0
|
|
20240424,142400,54187200,43450,43450,43450,43450,0
|
|
20240424,142300,54187200,43450,43450,43450,43450,0
|
|
20240424,142200,54187200,43450,43450,43450,43450,0
|
|
20240424,142100,54187200,43450,43450,43450,43450,0
|
|
20240424,142000,54187200,43450,43450,43450,43450,0
|
|
20240424,141900,54187200,43450,43450,43450,43450,0
|
|
20240424,141800,54187200,43450,43450,43450,43450,0
|
|
20240424,141700,54187200,43450,43450,43450,43450,0
|
|
20240424,141600,54187200,43450,43450,43450,43450,0
|
|
20240424,141500,54187200,43450,43450,43450,43450,0
|
|
20240424,141400,54187200,43450,43450,43450,43450,0
|
|
20240424,141300,54187200,43450,43450,43450,43450,0
|
|
20240424,141200,54187200,43450,43450,43450,43450,0
|
|
20240424,141100,54187200,43450,43450,43450,43450,0
|
|
20240424,141000,54187200,43450,43450,43450,43450,0
|
|
20240424,140900,54187200,43450,43450,43450,43450,0
|
|
20240424,140800,54187200,43450,43450,43450,43450,0
|
|
20240424,140700,54187200,43450,43450,43450,43450,0
|
|
20240424,140600,54187200,43450,43450,43450,43450,0
|
|
20240424,140500,54187200,43450,43450,43450,43450,0
|
|
20240424,140400,54187200,43450,43450,43450,43450,0
|
|
20240424,140300,54187200,43450,43450,43450,43450,0
|
|
20240424,140200,54187200,43450,43450,43450,43450,0
|
|
20240424,140100,54187200,43450,43450,43450,43450,0
|
|
20240424,140000,54187200,43450,43450,43450,43450,0
|
|
20240424,135900,54187200,43450,43450,43450,43450,0
|
|
20240424,135800,54187200,43450,43450,43450,43450,0
|
|
20240424,135700,54187200,43450,43450,43450,43450,0
|
|
20240424,135600,54187200,43450,43450,43450,43450,0
|
|
20240424,135500,54187200,43450,43450,43450,43450,0
|
|
20240424,135400,54187200,43450,43450,43450,43450,0
|
|
20240424,135300,54187200,43450,43450,43450,43450,0
|
|
20240424,135200,54187200,43450,43450,43450,43450,0
|
|
20240424,135100,54187200,43450,43450,43450,43450,0
|
|
20240424,135000,54187200,43450,43450,43450,43450,0
|
|
20240424,134900,54187200,43450,43450,43450,43450,0
|
|
20240424,134800,54187200,43450,43450,43450,43450,0
|
|
20240424,134700,54187200,43450,43450,43450,43450,0
|
|
20240424,134600,54187200,43450,43450,43450,43450,0
|
|
20240424,134500,54187200,43450,43450,43450,43450,0
|
|
20240424,134400,54187200,43450,43450,43450,43450,0
|
|
20240424,134300,54187200,43450,43450,43450,43450,0
|
|
20240424,134200,54187200,43450,43450,43450,43450,0
|
|
20240424,134100,54187200,43450,43450,43450,43450,0
|
|
20240424,134000,54187200,43450,43450,43450,43450,0
|
|
20240424,133900,54187200,43450,43450,43450,43450,0
|
|
20240424,133800,54187200,43450,43450,43450,43450,0
|
|
20240424,133700,54187200,43450,43450,43450,43450,0
|
|
20240424,133600,54187200,43450,43450,43450,43450,0
|
|
20240424,133500,54187200,43450,43450,43450,43450,0
|
|
20240424,133400,54187200,43450,43450,43450,43450,0
|
|
20240424,133300,54187200,43450,43450,43450,43450,0
|
|
20240424,133200,54187200,43450,43450,43450,43450,0
|
|
20240424,133100,54187200,43450,43450,43450,43450,0
|
|
20240424,133000,54187200,43450,43450,43450,43450,0
|
|
20240424,132900,54187200,43450,43450,43450,43450,0
|
|
20240424,132800,54187200,43450,43450,43450,43450,0
|
|
20240424,132700,54187200,43450,43450,43450,43450,0
|
|
20240424,132600,54187200,43450,43450,43450,43450,0
|
|
20240424,132500,54187200,43450,43450,43450,43450,0
|
|
20240424,132400,54187200,43450,43450,43450,43450,0
|
|
20240424,132300,54187200,43450,43450,43450,43450,0
|
|
20240424,132200,54187200,43450,43450,43450,43450,0
|
|
20240424,132100,54187200,43450,43450,43450,43450,0
|
|
20240424,132000,54187200,43450,43450,43450,43450,0
|
|
20240424,131900,54187200,43450,43450,43450,43450,0
|
|
20240424,131800,54187200,43450,43450,43450,43450,0
|
|
20240424,131700,54187200,43450,43450,43450,43450,0
|
|
20240424,131600,54187200,43450,43450,43450,43450,0
|
|
20240424,131500,54187200,43450,43450,43450,43450,0
|
|
20240424,131400,54187200,43450,43450,43450,43450,0
|
|
20240424,131300,54187200,43450,43450,43450,43450,0
|
|
20240424,131200,54187200,43450,43450,43450,43450,0
|
|
20240424,131100,54187200,43450,43450,43450,43450,0
|
|
20240424,131000,54187200,43450,43450,43450,43450,0
|
|
20240424,130900,54187200,43450,43450,43450,43450,0
|
|
20240424,130800,54187200,43450,43450,43450,43450,0
|
|
20240424,130700,54187200,43450,43450,43450,43450,0
|
|
20240424,130600,54187200,43450,43450,43450,43450,0
|
|
20240424,130500,54187200,43450,43450,43450,43450,0
|
|
20240424,130400,54187200,43450,43450,43450,43450,0
|
|
20240424,130300,54187200,43450,43450,43450,43450,0
|
|
20240424,130200,54187200,43450,43450,43450,43450,0
|
|
20240424,130100,54187200,43450,43450,43450,43450,0
|
|
20240424,130000,54187200,43450,43450,43450,43450,0
|
|
20240424,125900,54187200,43450,43450,43450,43450,0
|
|
20240424,125800,54187200,43450,43450,43450,43450,0
|
|
20240424,125700,54187200,43450,43450,43450,43450,0
|
|
20240424,125600,54187200,43450,43450,43450,43450,0
|
|
20240424,125500,54187200,43450,43450,43450,43450,0
|
|
20240424,125400,54187200,43450,43450,43450,43450,0
|
|
20240424,125300,54187200,43450,43450,43450,43450,0
|
|
20240424,125200,54187200,43450,43450,43450,43450,0
|
|
20240424,125100,54187200,43450,43450,43450,43450,0
|
|
20240424,125000,54187200,43450,43450,43450,43450,0
|
|
20240424,124900,54187200,43450,43450,43450,43450,0
|
|
20240424,124800,54187200,43450,43450,43450,43450,0
|
|
20240424,124700,54187200,43450,43450,43450,43450,0
|
|
20240424,124600,54187200,43450,43450,43450,43450,0
|
|
20240424,124500,54187200,43450,43450,43450,43450,0
|
|
20240424,124400,54187200,43450,43450,43450,43450,0
|
|
20240424,124300,54187200,43450,43450,43450,43450,0
|
|
20240424,124200,54187200,43450,43450,43450,43450,0
|
|
20240424,124100,54187200,43450,43450,43450,43450,0
|
|
20240424,124000,54187200,43450,43450,43450,43450,0
|
|
20240424,123900,54187200,43450,43450,43450,43450,0
|
|
20240424,123800,54187200,43450,43450,43450,43450,0
|
|
20240424,123700,54187200,43450,43450,43450,43450,0
|
|
20240424,123600,54187200,43450,43450,43450,43450,0
|
|
20240424,123500,54187200,43450,43450,43450,43450,0
|
|
20240424,123400,54187200,43450,43450,43450,43450,0
|
|
20240424,123300,54187200,43450,43450,43450,43450,0
|
|
20240424,123200,54187200,43450,43450,43450,43450,0
|
|
20240424,123100,54187200,43450,43450,43450,43450,0
|
|
20240424,123000,54187200,43450,43450,43450,43450,0
|
|
20240424,122900,54187200,43450,43450,43450,43450,0
|
|
20240424,122800,54187200,43450,43450,43450,43450,0
|
|
20240424,122700,54187200,43450,43450,43450,43450,0
|
|
20240424,122600,54187200,43450,43450,43450,43450,0
|
|
20240424,122500,54187200,43450,43450,43450,43450,0
|
|
20240424,122400,54187200,43450,43450,43450,43450,0
|
|
20240424,122300,54187200,43450,43450,43450,43450,0
|
|
20240424,122200,54187200,43450,43450,43450,43450,0
|
|
20240424,122100,54187200,43450,43450,43450,43450,0
|
|
20240424,122000,54187200,43450,43450,43450,43450,0
|
|
20240424,121900,54187200,43450,43450,43450,43450,0
|
|
20240424,121800,54187200,43450,43450,43450,43450,0
|
|
20240424,121700,54187200,43450,43200,43450,43200,69
|
|
20240424,121600,51197900,43200,43200,43200,43200,12
|
|
20240424,121500,50679500,43450,43450,43450,43450,0
|
|
20240424,121400,50679500,43450,43450,43450,43450,0
|
|
20240424,121300,50679500,43450,43450,43450,43450,0
|
|
20240424,121200,50679500,43450,43450,43450,43450,0
|
|
20240424,121100,50679500,43450,43450,43450,43450,0
|
|
20240424,121000,50679500,43450,43450,43450,43450,0
|
|
20240424,120900,50679500,43450,43450,43450,43450,0
|
|
20240424,120800,50679500,43450,43450,43450,43450,0
|
|
20240424,120700,50679500,43450,43450,43450,43450,0
|
|
20240424,120600,50679500,43450,43450,43450,43450,0
|
|
20240424,120500,50679500,43450,43450,43450,43450,0
|
|
20240424,120400,50679500,43450,43450,43450,43450,0
|
|
20240424,120300,50679500,43450,43450,43450,43450,0
|
|
20240424,120200,50679500,43450,43450,43450,43450,0
|
|
20240424,120100,50679500,43450,43450,43450,43450,0
|
|
20240424,120000,50679500,43450,43450,43450,43450,0
|
|
20240424,115900,50679500,43450,43450,43450,43450,0
|
|
20240424,115800,50679500,43450,43450,43450,43450,0
|
|
20240424,115700,50679500,43450,43450,43450,43450,0
|
|
20240424,115600,50679500,43450,43450,43450,43450,0
|
|
20240424,115500,50679500,43450,43450,43450,43450,0
|
|
20240424,115400,50679500,43450,43450,43450,43450,0
|
|
20240424,115300,50679500,43450,43450,43450,43450,0
|
|
20240424,115200,50679500,43450,43450,43450,43450,0
|
|
20240424,115100,50679500,43450,43450,43450,43450,0
|
|
20240424,115000,50679500,43450,43450,43450,43450,0
|
|
20240424,114900,50679500,43450,43450,43450,43450,0
|
|
20240424,114800,50679500,43450,43450,43450,43450,0
|
|
20240424,114700,50679500,43450,43450,43450,43450,0
|
|
20240424,114600,50679500,43450,43450,43450,43450,1
|
|
20240424,114500,50636050,43450,43450,43450,43450,3
|
|
20240424,114400,50505700,43450,43450,43450,43450,1
|
|
20240424,114300,50462250,43500,43500,43500,43500,0
|
|
20240424,114200,50462250,43500,43500,43500,43500,0
|
|
20240424,114100,50462250,43500,43500,43500,43500,0
|
|
20240424,114000,50462250,43500,43500,43500,43500,0
|
|
20240424,113900,50462250,43500,43500,43500,43500,0
|
|
20240424,113800,50462250,43500,43500,43500,43500,0
|
|
20240424,113700,50462250,43500,43500,43500,43500,0
|
|
20240424,113600,50462250,43500,43500,43500,43500,0
|
|
20240424,113500,50462250,43500,43500,43500,43500,0
|
|
20240424,113400,50462250,43500,43500,43500,43500,0
|
|
20240424,113300,50462250,43500,43500,43500,43500,0
|
|
20240424,113200,50462250,43500,43500,43500,43500,0
|
|
20240424,113100,50462250,43500,43500,43500,43500,0
|
|
20240424,113000,50462250,43500,43500,43500,43500,0
|
|
20240424,112900,50462250,43500,43500,43500,43500,0
|
|
20240424,112800,50462250,43500,43450,43500,43450,2
|
|
20240424,112700,50375300,43200,43300,43300,43200,900
|
|
20240424,112600,11473950,43450,43450,43450,43450,0
|
|
20240424,112500,11473950,43450,43450,43450,43450,0
|
|
20240424,112400,11473950,43450,43450,43450,43450,5
|
|
20240424,112300,11256700,43450,43450,43450,43450,0
|
|
20240424,112200,11256700,43450,43450,43450,43450,0
|
|
20240424,112100,11256700,43450,43450,43450,43450,0
|
|
20240424,112000,11256700,43450,43450,43450,43450,0
|
|
20240424,111900,11256700,43450,43450,43450,43450,0
|
|
20240424,111800,11256700,43450,43450,43450,43450,0
|
|
20240424,111700,11256700,43450,43450,43450,43450,0
|
|
20240424,111600,11256700,43450,43450,43450,43450,0
|
|
20240424,111500,11256700,43450,43450,43450,43450,0
|
|
20240424,111400,11256700,43450,43450,43450,43450,0
|
|
20240424,111300,11256700,43450,43450,43450,43450,0
|
|
20240424,111200,11256700,43450,43450,43450,43450,0
|
|
20240424,111100,11256700,43450,43450,43450,43450,0
|
|
20240424,111000,11256700,43450,43450,43450,43450,0
|
|
20240424,110900,11256700,43450,43450,43450,43450,1
|
|
20240424,110800,11213250,43300,43300,43300,43300,0
|
|
20240424,110700,11213250,43300,43300,43300,43300,0
|
|
20240424,110600,11213250,43300,43300,43300,43300,0
|
|
20240424,110500,11213250,43300,43300,43300,43300,0
|
|
20240424,110400,11213250,43300,43300,43300,43300,0
|
|
20240424,110300,11213250,43300,43300,43300,43300,0
|
|
20240424,110200,11213250,43300,43300,43300,43300,0
|
|
20240424,110100,11213250,43300,43300,43300,43300,0
|
|
20240424,110000,11213250,43300,43300,43300,43300,0
|
|
20240424,105900,11213250,43300,43300,43300,43300,0
|
|
20240424,105800,11213250,43300,43300,43300,43300,1
|
|
20240424,105700,11169950,43300,43300,43300,43300,0
|
|
20240424,105600,11169950,43300,43300,43300,43300,1
|
|
20240424,105500,11126650,43300,43300,43300,43300,0
|
|
20240424,105400,11126650,43300,43300,43300,43300,1
|
|
20240424,105300,11083350,43300,43300,43300,43300,0
|
|
20240424,105200,11083350,43300,43300,43300,43300,0
|
|
20240424,105100,11083350,43300,43300,43300,43300,0
|
|
20240424,105000,11083350,43300,43250,43300,43250,67
|
|
20240424,104900,8184000,43300,43300,43300,43300,0
|
|
20240424,104800,8184000,43300,43300,43300,43300,0
|
|
20240424,104700,8184000,43300,43300,43300,43300,0
|
|
20240424,104600,8184000,43300,43300,43300,43300,0
|
|
20240424,104500,8184000,43300,43300,43300,43300,0
|
|
20240424,104400,8184000,43300,43300,43300,43300,0
|
|
20240424,104300,8184000,43300,43300,43300,43300,0
|
|
20240424,104200,8184000,43300,43300,43300,43300,0
|
|
20240424,104100,8184000,43300,43300,43300,43300,0
|
|
20240424,104000,8184000,43300,43300,43300,43300,0
|
|
20240424,103900,8184000,43300,43300,43300,43300,0
|
|
20240424,103800,8184000,43300,43300,43300,43300,0
|
|
20240424,103700,8184000,43300,43300,43300,43300,0
|
|
20240424,103600,8184000,43300,43400,43400,43300,38
|
|
20240424,103500,6538300,43500,43500,43500,43500,0
|
|
20240424,103400,6538300,43500,43500,43500,43500,0
|
|
20240424,103300,6538300,43500,43500,43500,43500,0
|
|
20240424,103200,6538300,43500,43500,43500,43500,0
|
|
20240424,103100,6538300,43500,43500,43500,43500,0
|
|
20240424,103000,6538300,43500,43500,43500,43500,0
|
|
20240424,102900,6538300,43500,43500,43500,43500,0
|
|
20240424,102800,6538300,43500,43500,43500,43500,0
|
|
20240424,102700,6538300,43500,43500,43500,43500,0
|
|
20240424,102600,6538300,43500,43500,43500,43500,0
|
|
20240424,102500,6538300,43500,43500,43500,43500,0
|
|
20240424,102400,6538300,43500,43500,43500,43500,0
|
|
20240424,102300,6538300,43500,43500,43500,43500,0
|
|
20240424,102200,6538300,43500,43500,43500,43500,0
|
|
20240424,102100,6538300,43500,43500,43500,43500,0
|
|
20240424,102000,6538300,43500,43500,43500,43500,0
|
|
20240424,101900,6538300,43500,43500,43500,43500,0
|
|
20240424,101800,6538300,43500,43500,43500,43500,0
|
|
20240424,101700,6538300,43500,43500,43500,43500,0
|
|
20240424,101600,6538300,43500,43500,43500,43500,0
|
|
20240424,101500,6538300,43500,43500,43500,43500,0
|
|
20240424,101400,6538300,43500,43500,43500,43500,6
|
|
20240424,101300,6277300,43300,43300,43300,43300,53
|
|
20240424,101200,3982400,43300,43300,43300,43300,0
|
|
20240424,101100,3982400,43300,43300,43300,43300,0
|
|
20240424,101000,3982400,43300,43300,43300,43300,0
|
|
20240424,100900,3982400,43300,43300,43300,43300,0
|
|
20240424,100800,3982400,43300,43300,43300,43300,17
|
|
20240424,100700,3246300,43500,43500,43500,43500,0
|
|
20240424,100600,3246300,43500,43500,43500,43500,0
|
|
20240424,100500,3246300,43500,43500,43500,43500,0
|
|
20240424,100400,3246300,43500,43500,43500,43500,0
|
|
20240424,100300,3246300,43500,43500,43500,43500,0
|
|
20240424,100200,3246300,43500,43500,43500,43500,0
|
|
20240424,100100,3246300,43500,43500,43500,43500,0
|
|
20240424,100000,3246300,43500,43500,43500,43500,0
|
|
20240424,095900,3246300,43500,43500,43500,43500,0
|
|
20240424,095800,3246300,43500,43500,43500,43500,0
|
|
20240424,095700,3246300,43500,43500,43500,43500,0
|
|
20240424,095600,3246300,43500,43500,43500,43500,0
|
|
20240424,095500,3246300,43500,43500,43500,43500,0
|
|
20240424,095400,3246300,43500,43500,43500,43500,0
|
|
20240424,095300,3246300,43500,43500,43500,43500,0
|
|
20240424,095200,3246300,43500,43500,43500,43500,0
|
|
20240424,095100,3246300,43500,43500,43500,43500,0
|
|
20240424,095000,3246300,43500,43500,43500,43500,0
|
|
20240424,094900,3246300,43500,43500,43500,43500,0
|
|
20240424,094800,3246300,43500,43500,43500,43500,0
|
|
20240424,094700,3246300,43500,43500,43500,43500,0
|
|
20240424,094600,3246300,43500,43500,43500,43500,0
|
|
20240424,094500,3246300,43500,43500,43500,43500,0
|
|
20240424,094400,3246300,43500,43500,43500,43500,0
|
|
20240424,094300,3246300,43500,43500,43500,43500,0
|
|
20240424,094200,3246300,43500,43500,43500,43500,0
|
|
20240424,094100,3246300,43500,43500,43500,43500,0
|
|
20240424,094000,3246300,43500,43500,43500,43500,0
|
|
20240424,093900,3246300,43500,43500,43500,43500,0
|
|
20240424,093800,3246300,43500,43500,43500,43500,0
|
|
20240424,093700,3246300,43500,43500,43500,43500,0
|
|
20240424,093600,3246300,43500,43500,43500,43500,0
|
|
20240424,093500,3246300,43500,43500,43500,43500,0
|
|
20240424,093400,3246300,43500,43500,43500,43500,0
|
|
20240424,093300,3246300,43500,43500,43500,43500,0
|
|
20240424,093200,3246300,43500,43500,43500,43500,0
|
|
20240424,093100,3246300,43500,43500,43500,43500,0
|
|
20240424,093000,3246300,43500,43500,43500,43500,1
|
|
20240424,092900,3202800,43250,43250,43250,43250,0
|
|
20240424,092800,3202800,43250,43250,43250,43250,0
|
|
20240424,092700,3202800,43250,43400,43400,43250,70
|
|
20240424,092600,174300,43350,43350,43350,43350,0
|
|
20240424,092500,174300,43350,43350,43350,43350,0
|
|
20240424,092400,174300,43350,43350,43350,43350,0
|
|
20240424,092300,174300,43350,43350,43350,43350,0
|
|
20240424,092200,174300,43350,43350,43350,43350,0
|
|
20240424,092100,174300,43350,43350,43350,43350,0
|
|
20240424,092000,174300,43350,43350,43350,43350,0
|
|
20240424,091900,174300,43350,43350,43350,43350,0
|
|
20240424,091800,174300,43350,43350,43350,43350,0
|
|
20240424,091700,174300,43350,43350,43350,43350,0
|
|
20240424,091600,174300,43350,43350,43350,43350,0
|
|
20240424,091500,174300,43350,43350,43350,43350,0
|
|
20240424,091400,174300,43350,43350,43350,43350,0
|
|
20240424,091300,174300,43350,43350,43350,43350,0
|
|
20240424,091200,174300,43350,43350,43350,43350,1
|
|
20240424,091100,130950,43700,43700,43700,43700,0
|
|
20240424,091000,130950,43700,43700,43700,43700,0
|
|
20240424,090900,130950,43700,43700,43700,43700,0
|
|
20240424,090800,130950,43700,43700,43700,43700,0
|
|
20240424,090700,130950,43700,43700,43700,43700,0
|
|
20240424,090600,130950,43700,43700,43700,43700,0
|
|
20240424,090500,130950,43700,43600,43700,43600,3
|
|
20240424,090400,0,43250,43250,43250,43250,0
|
|
20240424,090300,0,43250,43250,43250,43250,0
|
|
20240424,090200,0,43250,43250,43250,43250,0
|
|
20240424,090100,0,43250,43250,43250,43250,0
|
|
20240424,090000,0,43250,43250,43250,43250,0
|