586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184300,18312200,42700,42700,42700,42700,5
|
|
20240513,184200,18312200,42700,42700,42700,42700,0
|
|
20240513,184100,18312200,42700,42700,42700,42700,0
|
|
20240513,184000,18312200,42700,42700,42700,42700,0
|
|
20240513,183900,18312200,42700,42700,42700,42700,0
|
|
20240513,183800,18312200,42700,42700,42700,42700,0
|
|
20240513,183700,18312200,42700,42700,42700,42700,0
|
|
20240513,183600,18312200,42700,42700,42700,42700,0
|
|
20240513,183500,18312200,42700,42700,42700,42700,0
|
|
20240513,183400,18312200,42700,42700,42700,42700,0
|
|
20240513,183300,18312200,42700,42700,42700,42700,0
|
|
20240513,183200,18312200,42700,42700,42700,42700,0
|
|
20240513,183100,18312200,42700,42700,42700,42700,0
|
|
20240513,183000,18312200,42700,42700,42700,42700,0
|
|
20240513,182900,18312200,42700,42700,42700,42700,0
|
|
20240513,182800,18312200,42700,42700,42700,42700,0
|
|
20240513,182700,18312200,42700,42700,42700,42700,0
|
|
20240513,182600,18312200,42700,42700,42700,42700,0
|
|
20240513,182500,18312200,42700,42700,42700,42700,0
|
|
20240513,182400,18312200,42700,42700,42700,42700,0
|
|
20240513,182300,18312200,42700,42700,42700,42700,0
|
|
20240513,182200,18312200,42700,42700,42700,42700,0
|
|
20240513,182100,18312200,42700,42700,42700,42700,0
|
|
20240513,182000,18312200,42700,42700,42700,42700,0
|
|
20240513,181900,18312200,42700,42700,42700,42700,0
|
|
20240513,181800,18312200,42700,42700,42700,42700,0
|
|
20240513,181700,18312200,42700,42700,42700,42700,0
|
|
20240513,181600,18312200,42700,42700,42700,42700,0
|
|
20240513,181500,18312200,42700,42700,42700,42700,0
|
|
20240513,181400,18312200,42700,42700,42700,42700,0
|
|
20240513,181300,18312200,42700,42700,42700,42700,5
|
|
20240513,181200,18312200,42700,42700,42700,42700,0
|
|
20240513,181100,18312200,42700,42700,42700,42700,0
|
|
20240513,181000,18312200,42700,42700,42700,42700,0
|
|
20240513,180900,18312200,42700,42700,42700,42700,0
|
|
20240513,180800,18312200,42700,42700,42700,42700,0
|
|
20240513,180700,18312200,42700,42700,42700,42700,0
|
|
20240513,180600,18312200,42700,42700,42700,42700,0
|
|
20240513,180500,18312200,42700,42700,42700,42700,0
|
|
20240513,180400,18312200,42700,42700,42700,42700,0
|
|
20240513,180300,18312200,42700,42700,42700,42700,0
|
|
20240513,180200,18312200,42700,42700,42700,42700,0
|
|
20240513,180100,18312200,42700,42700,42700,42700,0
|
|
20240513,180000,18312200,42700,42700,42700,42700,0
|
|
20240513,175900,18312200,42700,42700,42700,42700,0
|
|
20240513,175800,18312200,42700,42700,42700,42700,0
|
|
20240513,175700,18312200,42700,42700,42700,42700,0
|
|
20240513,175600,18312200,42700,42700,42700,42700,0
|
|
20240513,175500,18312200,42700,42700,42700,42700,0
|
|
20240513,175400,18312200,42700,42700,42700,42700,0
|
|
20240513,175300,18312200,42700,42700,42700,42700,0
|
|
20240513,175200,18312200,42700,42700,42700,42700,0
|
|
20240513,175100,18312200,42700,42700,42700,42700,0
|
|
20240513,175000,18312200,42700,42700,42700,42700,0
|
|
20240513,174900,18312200,42700,42700,42700,42700,0
|
|
20240513,174800,18312200,42700,42700,42700,42700,0
|
|
20240513,174700,18312200,42700,42700,42700,42700,0
|
|
20240513,174600,18312200,42700,42700,42700,42700,0
|
|
20240513,174500,18312200,42700,42700,42700,42700,0
|
|
20240513,174400,18312200,42700,42700,42700,42700,0
|
|
20240513,174300,18312200,42700,42700,42700,42700,5
|
|
20240513,174200,18312200,42700,42700,42700,42700,0
|
|
20240513,174100,18312200,42700,42700,42700,42700,0
|
|
20240513,174000,18312200,42700,42700,42700,42700,0
|
|
20240513,173900,18312200,42700,42700,42700,42700,0
|
|
20240513,173800,18312200,42700,42700,42700,42700,0
|
|
20240513,173700,18312200,42700,42700,42700,42700,0
|
|
20240513,173600,18312200,42700,42700,42700,42700,0
|
|
20240513,173500,18312200,42700,42700,42700,42700,0
|
|
20240513,173400,18312200,42700,42700,42700,42700,0
|
|
20240513,173300,18312200,42700,42700,42700,42700,0
|
|
20240513,173200,18312200,42700,42700,42700,42700,0
|
|
20240513,173100,18312200,42700,42700,42700,42700,0
|
|
20240513,173000,18312200,42700,42700,42700,42700,0
|
|
20240513,172900,18312200,42700,42700,42700,42700,0
|
|
20240513,172800,18312200,42700,42700,42700,42700,0
|
|
20240513,172700,18312200,42700,42700,42700,42700,0
|
|
20240513,172600,18312200,42700,42700,42700,42700,0
|
|
20240513,172500,18312200,42700,42700,42700,42700,0
|
|
20240513,172400,18312200,42700,42700,42700,42700,0
|
|
20240513,172300,18312200,42700,42700,42700,42700,0
|
|
20240513,172200,18312200,42700,42700,42700,42700,0
|
|
20240513,172100,18312200,42700,42700,42700,42700,0
|
|
20240513,172000,18312200,42700,42700,42700,42700,0
|
|
20240513,171900,18312200,42700,42700,42700,42700,0
|
|
20240513,171800,18312200,42700,42700,42700,42700,0
|
|
20240513,171700,18312200,42700,42700,42700,42700,0
|
|
20240513,171600,18312200,42700,42700,42700,42700,0
|
|
20240513,171500,18312200,42700,42700,42700,42700,0
|
|
20240513,171400,18312200,42700,42700,42700,42700,0
|
|
20240513,171300,18312200,42700,42700,42700,42700,5
|
|
20240513,171200,18312200,42700,42700,42700,42700,0
|
|
20240513,171100,18312200,42700,42700,42700,42700,0
|
|
20240513,171000,18312200,42700,42700,42700,42700,0
|
|
20240513,170900,18312200,42700,42700,42700,42700,0
|
|
20240513,170800,18312200,42700,42700,42700,42700,0
|
|
20240513,170700,18312200,42700,42700,42700,42700,0
|
|
20240513,170600,18312200,42700,42700,42700,42700,0
|
|
20240513,170500,18312200,42700,42700,42700,42700,0
|
|
20240513,170400,18312200,42700,42700,42700,42700,0
|
|
20240513,170300,18312200,42700,42700,42700,42700,0
|
|
20240513,170200,18312200,42700,42700,42700,42700,0
|
|
20240513,170100,18312200,42700,42700,42700,42700,0
|
|
20240513,170000,18312200,42700,42700,42700,42700,0
|
|
20240513,165900,18312200,42700,42700,42700,42700,0
|
|
20240513,165800,18312200,42700,42700,42700,42700,0
|
|
20240513,165700,18312200,42700,42700,42700,42700,0
|
|
20240513,165600,18312200,42700,42700,42700,42700,0
|
|
20240513,165500,18312200,42700,42700,42700,42700,0
|
|
20240513,165400,18312200,42700,42700,42700,42700,0
|
|
20240513,165300,18312200,42700,42700,42700,42700,0
|
|
20240513,165200,18312200,42700,42700,42700,42700,0
|
|
20240513,165100,18312200,42700,42700,42700,42700,0
|
|
20240513,165000,18312200,42700,42700,42700,42700,0
|
|
20240513,164900,18312200,42700,42700,42700,42700,0
|
|
20240513,164800,18312200,42700,42700,42700,42700,0
|
|
20240513,164700,18312200,42700,42700,42700,42700,0
|
|
20240513,164600,18312200,42700,42700,42700,42700,0
|
|
20240513,164500,18312200,42700,42700,42700,42700,0
|
|
20240513,164400,18312200,42700,42700,42700,42700,0
|
|
20240513,164300,18312200,42700,42700,42700,42700,5
|
|
20240513,164200,18312200,42700,42700,42700,42700,0
|
|
20240513,164100,18312200,42700,42700,42700,42700,0
|
|
20240513,164000,18312200,42700,42700,42700,42700,0
|
|
20240513,163900,18312200,42700,42700,42700,42700,0
|
|
20240513,163800,18312200,42700,42700,42700,42700,0
|
|
20240513,163700,18312200,42700,42700,42700,42700,0
|
|
20240513,163600,18312200,42700,42700,42700,42700,0
|
|
20240513,163500,18312200,42700,42700,42700,42700,0
|
|
20240513,163400,18312200,42700,42700,42700,42700,0
|
|
20240513,163300,18312200,42700,42700,42700,42700,0
|
|
20240513,163200,18312200,42700,42700,42700,42700,0
|
|
20240513,163100,18312200,42700,42700,42700,42700,0
|
|
20240513,163000,18312200,42700,42700,42700,42700,0
|
|
20240513,162900,18312200,42700,42700,42700,42700,0
|
|
20240513,162800,18312200,42700,42700,42700,42700,0
|
|
20240513,162700,18312200,42700,42700,42700,42700,0
|
|
20240513,162600,18312200,42700,42700,42700,42700,0
|
|
20240513,162500,18312200,42700,42700,42700,42700,0
|
|
20240513,162400,18312200,42700,42700,42700,42700,0
|
|
20240513,162300,18312200,42700,42700,42700,42700,0
|
|
20240513,162200,18312200,42700,42700,42700,42700,0
|
|
20240513,162100,18312200,42700,42700,42700,42700,0
|
|
20240513,162000,18312200,42700,42700,42700,42700,0
|
|
20240513,161900,18312200,42700,42700,42700,42700,0
|
|
20240513,161800,18312200,42700,42700,42700,42700,0
|
|
20240513,161700,18312200,42700,42700,42700,42700,0
|
|
20240513,161600,18312200,42700,42700,42700,42700,0
|
|
20240513,161500,18312200,42700,42700,42700,42700,0
|
|
20240513,161400,18312200,42700,42700,42700,42700,0
|
|
20240513,161300,18312200,42700,42700,42700,42700,5
|
|
20240513,161200,18312200,42700,42700,42700,42700,0
|
|
20240513,161100,18312200,42700,42700,42700,42700,0
|
|
20240513,161000,18312200,42700,42700,42700,42700,0
|
|
20240513,160900,18312200,42700,42700,42700,42700,0
|
|
20240513,160800,18312200,42700,42700,42700,42700,0
|
|
20240513,160700,18312200,42700,42700,42700,42700,0
|
|
20240513,160600,18312200,42700,42700,42700,42700,0
|
|
20240513,160500,18312200,42700,42700,42700,42700,0
|
|
20240513,160400,18312200,42700,42700,42700,42700,0
|
|
20240513,160300,18312200,42700,42700,42700,42700,0
|
|
20240513,160200,18312200,42700,42700,42700,42700,0
|
|
20240513,160100,18312200,42700,42700,42700,42700,0
|
|
20240513,160000,18312200,42700,42700,42700,42700,0
|
|
20240513,155900,18312200,42700,42700,42700,42700,0
|
|
20240513,155800,18312200,42700,42700,42700,42700,0
|
|
20240513,155700,18312200,42700,42700,42700,42700,0
|
|
20240513,155600,18312200,42700,42700,42700,42700,0
|
|
20240513,155500,18312200,42700,42700,42700,42700,0
|
|
20240513,155400,18312200,42700,42700,42700,42700,0
|
|
20240513,155300,18312200,42700,42700,42700,42700,0
|
|
20240513,155200,18312200,42700,42700,42700,42700,0
|
|
20240513,155100,18312200,42700,42700,42700,42700,0
|
|
20240513,155000,18312200,42700,42700,42700,42700,0
|
|
20240513,154900,18312200,42700,42700,42700,42700,0
|
|
20240513,154800,18312200,42700,42700,42700,42700,0
|
|
20240513,154700,18312200,42700,42700,42700,42700,0
|
|
20240513,154600,18312200,42700,42700,42700,42700,0
|
|
20240513,154500,18312200,42700,42700,42700,42700,0
|
|
20240513,154400,18312200,42700,42700,42700,42700,0
|
|
20240513,154300,18312200,42700,42700,42700,42700,5
|
|
20240513,154200,18312200,42700,42700,42700,42700,0
|
|
20240513,154100,18312200,42700,42700,42700,42700,0
|
|
20240513,154000,18312200,42700,42700,42700,42700,0
|
|
20240513,153900,18312200,42700,42700,42700,42700,0
|
|
20240513,153800,18312200,42700,42700,42700,42700,0
|
|
20240513,153700,18312200,42700,42700,42700,42700,0
|
|
20240513,153600,18312200,42700,42700,42700,42700,0
|
|
20240513,153500,18312200,42700,42700,42700,42700,0
|
|
20240513,153400,18312200,42700,42700,42700,42700,0
|
|
20240513,153300,18312200,42700,42700,42700,42700,0
|
|
20240513,153200,18312200,42700,42700,42700,42700,0
|
|
20240513,153100,18312200,42700,42700,42700,42700,0
|
|
20240513,153000,18312200,42700,42700,42700,42700,5
|
|
20240513,152900,18098700,42650,42650,42650,42650,0
|
|
20240513,152800,18098700,42650,42650,42650,42650,0
|
|
20240513,152700,18098700,42650,42650,42650,42650,0
|
|
20240513,152600,18098700,42650,42650,42650,42650,0
|
|
20240513,152500,18098700,42650,42650,42650,42650,0
|
|
20240513,152400,18098700,42650,42650,42650,42650,0
|
|
20240513,152300,18098700,42650,42650,42650,42650,0
|
|
20240513,152200,18098700,42650,42650,42650,42650,0
|
|
20240513,152100,18098700,42650,42650,42650,42650,0
|
|
20240513,152000,18098700,42650,42650,42650,42650,0
|
|
20240513,151900,18098700,42650,42650,42650,42650,0
|
|
20240513,151800,18098700,42650,42650,42650,42650,0
|
|
20240513,151700,18098700,42650,42650,42650,42650,0
|
|
20240513,151600,18098700,42650,42650,42650,42650,0
|
|
20240513,151500,18098700,42650,42650,42650,42650,0
|
|
20240513,151400,18098700,42650,42650,42650,42650,0
|
|
20240513,151300,18098700,42650,42650,42650,42650,0
|
|
20240513,151200,18098700,42650,42650,42650,42650,0
|
|
20240513,151100,18098700,42650,42650,42650,42650,0
|
|
20240513,151000,18098700,42650,42650,42650,42650,0
|
|
20240513,150900,18098700,42650,42650,42650,42650,0
|
|
20240513,150800,18098700,42650,42650,42650,42650,0
|
|
20240513,150700,18098700,42650,42650,42650,42650,0
|
|
20240513,150600,18098700,42650,42650,42650,42650,0
|
|
20240513,150500,18098700,42650,42650,42650,42650,0
|
|
20240513,150400,18098700,42650,42650,42650,42650,0
|
|
20240513,150300,18098700,42650,42650,42650,42650,0
|
|
20240513,150200,18098700,42650,42650,42650,42650,0
|
|
20240513,150100,18098700,42650,42650,42650,42650,0
|
|
20240513,150000,18098700,42650,42650,42650,42650,1
|
|
20240513,145900,18056050,42650,42650,42650,42650,1
|
|
20240513,145800,18013400,42600,42600,42600,42600,0
|
|
20240513,145700,18013400,42600,42600,42600,42600,0
|
|
20240513,145600,18013400,42600,42600,42600,42600,0
|
|
20240513,145500,18013400,42600,42600,42600,42600,0
|
|
20240513,145400,18013400,42600,42600,42600,42600,0
|
|
20240513,145300,18013400,42600,42600,42600,42600,0
|
|
20240513,145200,18013400,42600,42600,42600,42600,0
|
|
20240513,145100,18013400,42600,42600,42600,42600,0
|
|
20240513,145000,18013400,42600,42600,42600,42600,0
|
|
20240513,144900,18013400,42600,42600,42600,42600,0
|
|
20240513,144800,18013400,42600,42600,42600,42600,0
|
|
20240513,144700,18013400,42600,42600,42600,42600,0
|
|
20240513,144600,18013400,42600,42600,42600,42600,0
|
|
20240513,144500,18013400,42600,42600,42600,42600,0
|
|
20240513,144400,18013400,42600,42600,42600,42600,0
|
|
20240513,144300,18013400,42600,42600,42600,42600,0
|
|
20240513,144200,18013400,42600,42600,42600,42600,0
|
|
20240513,144100,18013400,42600,42600,42600,42600,0
|
|
20240513,144000,18013400,42600,42600,42600,42600,0
|
|
20240513,143900,18013400,42600,42600,42600,42600,0
|
|
20240513,143800,18013400,42600,42600,42600,42600,0
|
|
20240513,143700,18013400,42600,42600,42600,42600,4
|
|
20240513,143600,17843000,42600,42600,42600,42600,0
|
|
20240513,143500,17843000,42600,42600,42600,42600,0
|
|
20240513,143400,17843000,42600,42600,42600,42600,0
|
|
20240513,143300,17843000,42600,42600,42600,42600,0
|
|
20240513,143200,17843000,42600,42600,42600,42600,0
|
|
20240513,143100,17843000,42600,42600,42600,42600,0
|
|
20240513,143000,17843000,42600,42700,42700,42600,40
|
|
20240513,142900,16136850,42750,42750,42750,42750,0
|
|
20240513,142800,16136850,42750,42750,42750,42750,0
|
|
20240513,142700,16136850,42750,42750,42750,42750,0
|
|
20240513,142600,16136850,42750,42750,42750,42750,0
|
|
20240513,142500,16136850,42750,42750,42750,42750,0
|
|
20240513,142400,16136850,42750,42750,42750,42750,0
|
|
20240513,142300,16136850,42750,42750,42750,42750,2
|
|
20240513,142200,16051350,42750,42750,42750,42750,2
|
|
20240513,142100,15965850,42700,42700,42700,42700,0
|
|
20240513,142000,15965850,42700,42700,42700,42700,0
|
|
20240513,141900,15965850,42700,42700,42700,42700,0
|
|
20240513,141800,15965850,42700,42700,42700,42700,0
|
|
20240513,141700,15965850,42700,42700,42700,42700,0
|
|
20240513,141600,15965850,42700,42700,42700,42700,0
|
|
20240513,141500,15965850,42700,42700,42700,42700,0
|
|
20240513,141400,15965850,42700,42700,42700,42700,0
|
|
20240513,141300,15965850,42700,42700,42700,42700,0
|
|
20240513,141200,15965850,42700,42700,42700,42700,0
|
|
20240513,141100,15965850,42700,42700,42700,42700,0
|
|
20240513,141000,15965850,42700,42700,42700,42700,0
|
|
20240513,140900,15965850,42700,42700,42700,42700,0
|
|
20240513,140800,15965850,42700,42700,42700,42700,0
|
|
20240513,140700,15965850,42700,42700,42700,42700,0
|
|
20240513,140600,15965850,42700,42700,42700,42700,0
|
|
20240513,140500,15965850,42700,42700,42700,42700,0
|
|
20240513,140400,15965850,42700,42700,42700,42700,0
|
|
20240513,140300,15965850,42700,42700,42700,42700,0
|
|
20240513,140200,15965850,42700,42700,42700,42700,0
|
|
20240513,140100,15965850,42700,42700,42700,42700,0
|
|
20240513,140000,15965850,42700,42700,42700,42700,0
|
|
20240513,135900,15965850,42700,42700,42700,42700,0
|
|
20240513,135800,15965850,42700,42700,42700,42700,0
|
|
20240513,135700,15965850,42700,42700,42700,42700,0
|
|
20240513,135600,15965850,42700,42700,42700,42700,0
|
|
20240513,135500,15965850,42700,42700,42700,42700,0
|
|
20240513,135400,15965850,42700,42700,42700,42700,8
|
|
20240513,135300,15624250,42700,42700,42700,42700,0
|
|
20240513,135200,15624250,42700,42700,42700,42700,28
|
|
20240513,135100,14428650,42750,42750,42750,42750,0
|
|
20240513,135000,14428650,42750,42750,42750,42750,0
|
|
20240513,134900,14428650,42750,42750,42750,42750,0
|
|
20240513,134800,14428650,42750,42750,42750,42750,0
|
|
20240513,134700,14428650,42750,42750,42750,42750,0
|
|
20240513,134600,14428650,42750,42750,42750,42750,1
|
|
20240513,134500,14385900,42750,42750,42750,42750,0
|
|
20240513,134400,14385900,42750,42750,42750,42750,0
|
|
20240513,134300,14385900,42750,42750,42750,42750,0
|
|
20240513,134200,14385900,42750,42750,42750,42750,0
|
|
20240513,134100,14385900,42750,42750,42750,42750,0
|
|
20240513,134000,14385900,42750,42750,42750,42750,0
|
|
20240513,133900,14385900,42750,42750,42750,42750,0
|
|
20240513,133800,14385900,42750,42750,42750,42750,0
|
|
20240513,133700,14385900,42750,42750,42750,42750,0
|
|
20240513,133600,14385900,42750,42750,42750,42750,0
|
|
20240513,133500,14385900,42750,42750,42750,42750,0
|
|
20240513,133400,14385900,42750,42750,42750,42750,0
|
|
20240513,133300,14385900,42750,42750,42750,42750,0
|
|
20240513,133200,14385900,42750,42750,42750,42750,0
|
|
20240513,133100,14385900,42750,42750,42750,42750,0
|
|
20240513,133000,14385900,42750,42750,42750,42750,0
|
|
20240513,132900,14385900,42750,42750,42750,42750,0
|
|
20240513,132800,14385900,42750,42750,42750,42750,0
|
|
20240513,132700,14385900,42750,42750,42750,42750,0
|
|
20240513,132600,14385900,42750,42750,42750,42750,0
|
|
20240513,132500,14385900,42750,42750,42750,42750,0
|
|
20240513,132400,14385900,42750,42750,42750,42750,0
|
|
20240513,132300,14385900,42750,42750,42750,42750,0
|
|
20240513,132200,14385900,42750,42750,42750,42750,0
|
|
20240513,132100,14385900,42750,42750,42750,42750,0
|
|
20240513,132000,14385900,42750,42750,42750,42750,0
|
|
20240513,131900,14385900,42750,42750,42750,42750,2
|
|
20240513,131800,14300400,42700,42700,42700,42700,0
|
|
20240513,131700,14300400,42700,42700,42700,42700,0
|
|
20240513,131600,14300400,42700,42700,42700,42700,0
|
|
20240513,131500,14300400,42700,42700,42700,42700,0
|
|
20240513,131400,14300400,42700,42700,42700,42700,0
|
|
20240513,131300,14300400,42700,42700,42700,42700,0
|
|
20240513,131200,14300400,42700,42700,42700,42700,0
|
|
20240513,131100,14300400,42700,42700,42700,42700,0
|
|
20240513,131000,14300400,42700,42700,42700,42700,0
|
|
20240513,130900,14300400,42700,42700,42700,42700,0
|
|
20240513,130800,14300400,42700,42700,42700,42700,0
|
|
20240513,130700,14300400,42700,42700,42700,42700,0
|
|
20240513,130600,14300400,42700,42700,42700,42700,0
|
|
20240513,130500,14300400,42700,42700,42700,42700,0
|
|
20240513,130400,14300400,42700,42700,42700,42700,0
|
|
20240513,130300,14300400,42700,42700,42700,42700,0
|
|
20240513,130200,14300400,42700,42700,42700,42700,0
|
|
20240513,130100,14300400,42700,42700,42700,42700,0
|
|
20240513,130000,14300400,42700,42700,42700,42700,0
|
|
20240513,125900,14300400,42700,42700,42700,42700,0
|
|
20240513,125800,14300400,42700,42700,42700,42700,28
|
|
20240513,125700,13104800,42700,42700,42700,42700,0
|
|
20240513,125600,13104800,42700,42700,42700,42700,0
|
|
20240513,125500,13104800,42700,42700,42700,42700,0
|
|
20240513,125400,13104800,42700,42700,42700,42700,0
|
|
20240513,125300,13104800,42700,42700,42700,42700,0
|
|
20240513,125200,13104800,42700,42700,42700,42700,0
|
|
20240513,125100,13104800,42700,42700,42700,42700,0
|
|
20240513,125000,13104800,42700,42700,42700,42700,0
|
|
20240513,124900,13104800,42700,42700,42700,42700,0
|
|
20240513,124800,13104800,42700,42700,42700,42700,0
|
|
20240513,124700,13104800,42700,42700,42700,42700,0
|
|
20240513,124600,13104800,42700,42700,42700,42700,0
|
|
20240513,124500,13104800,42700,42700,42700,42700,0
|
|
20240513,124400,13104800,42700,42700,42700,42700,0
|
|
20240513,124300,13104800,42700,42700,42700,42700,0
|
|
20240513,124200,13104800,42700,42700,42700,42700,0
|
|
20240513,124100,13104800,42700,42700,42700,42700,0
|
|
20240513,124000,13104800,42700,42700,42700,42700,0
|
|
20240513,123900,13104800,42700,42700,42700,42700,0
|
|
20240513,123800,13104800,42700,42700,42700,42700,0
|
|
20240513,123700,13104800,42700,42700,42700,42700,0
|
|
20240513,123600,13104800,42700,42700,42700,42700,0
|
|
20240513,123500,13104800,42700,42700,42700,42700,0
|
|
20240513,123400,13104800,42700,42700,42700,42700,0
|
|
20240513,123300,13104800,42700,42700,42700,42700,0
|
|
20240513,123200,13104800,42700,42700,42700,42700,0
|
|
20240513,123100,13104800,42700,42700,42700,42700,0
|
|
20240513,123000,13104800,42700,42700,42700,42700,0
|
|
20240513,122900,13104800,42700,42700,42700,42700,0
|
|
20240513,122800,13104800,42700,42700,42700,42700,0
|
|
20240513,122700,13104800,42700,42700,42700,42700,0
|
|
20240513,122600,13104800,42700,42700,42700,42700,0
|
|
20240513,122500,13104800,42700,42700,42700,42700,0
|
|
20240513,122400,13104800,42700,42700,42700,42700,0
|
|
20240513,122300,13104800,42700,42700,42700,42700,0
|
|
20240513,122200,13104800,42700,42700,42700,42700,0
|
|
20240513,122100,13104800,42700,42700,42700,42700,0
|
|
20240513,122000,13104800,42700,42700,42700,42700,0
|
|
20240513,121900,13104800,42700,42700,42700,42700,0
|
|
20240513,121800,13104800,42700,42700,42700,42700,0
|
|
20240513,121700,13104800,42700,42700,42700,42700,0
|
|
20240513,121600,13104800,42700,42700,42700,42700,0
|
|
20240513,121500,13104800,42700,42700,42700,42700,0
|
|
20240513,121400,13104800,42700,42700,42700,42700,0
|
|
20240513,121300,13104800,42700,42700,42700,42700,0
|
|
20240513,121200,13104800,42700,42700,42700,42700,21
|
|
20240513,121100,12208100,42650,42650,42650,42650,0
|
|
20240513,121000,12208100,42650,42650,42650,42650,0
|
|
20240513,120900,12208100,42650,42650,42650,42650,0
|
|
20240513,120800,12208100,42650,42650,42650,42650,0
|
|
20240513,120700,12208100,42650,42650,42650,42650,0
|
|
20240513,120600,12208100,42650,42650,42650,42650,0
|
|
20240513,120500,12208100,42650,42650,42650,42650,0
|
|
20240513,120400,12208100,42650,42650,42650,42650,0
|
|
20240513,120300,12208100,42650,42650,42650,42650,0
|
|
20240513,120200,12208100,42650,42650,42650,42650,0
|
|
20240513,120100,12208100,42650,42650,42650,42650,0
|
|
20240513,120000,12208100,42650,42650,42650,42650,0
|
|
20240513,115900,12208100,42650,42650,42650,42650,0
|
|
20240513,115800,12208100,42650,42650,42650,42650,0
|
|
20240513,115700,12208100,42650,42650,42650,42650,0
|
|
20240513,115600,12208100,42650,42650,42650,42650,0
|
|
20240513,115500,12208100,42650,42650,42650,42650,0
|
|
20240513,115400,12208100,42650,42650,42650,42650,0
|
|
20240513,115300,12208100,42650,42650,42650,42650,0
|
|
20240513,115200,12208100,42650,42650,42650,42650,0
|
|
20240513,115100,12208100,42650,42650,42650,42650,0
|
|
20240513,115000,12208100,42650,42650,42650,42650,0
|
|
20240513,114900,12208100,42650,42650,42650,42650,0
|
|
20240513,114800,12208100,42650,42650,42650,42650,0
|
|
20240513,114700,12208100,42650,42650,42650,42650,0
|
|
20240513,114600,12208100,42650,42650,42650,42650,0
|
|
20240513,114500,12208100,42650,42650,42650,42650,0
|
|
20240513,114400,12208100,42650,42650,42650,42650,0
|
|
20240513,114300,12208100,42650,42650,42650,42650,0
|
|
20240513,114200,12208100,42650,42650,42650,42650,18
|
|
20240513,114100,11440400,42700,42700,42700,42700,0
|
|
20240513,114000,11440400,42700,42700,42700,42700,0
|
|
20240513,113900,11440400,42700,42700,42700,42700,1
|
|
20240513,113800,11397700,42650,42650,42650,42650,0
|
|
20240513,113700,11397700,42650,42650,42650,42650,0
|
|
20240513,113600,11397700,42650,42650,42650,42650,0
|
|
20240513,113500,11397700,42650,42650,42650,42650,0
|
|
20240513,113400,11397700,42650,42650,42650,42650,0
|
|
20240513,113300,11397700,42650,42650,42650,42650,0
|
|
20240513,113200,11397700,42650,42650,42650,42650,0
|
|
20240513,113100,11397700,42650,42650,42650,42650,0
|
|
20240513,113000,11397700,42650,42650,42650,42650,0
|
|
20240513,112900,11397700,42650,42650,42650,42650,0
|
|
20240513,112800,11397700,42650,42650,42650,42650,0
|
|
20240513,112700,11397700,42650,42650,42650,42650,0
|
|
20240513,112600,11397700,42650,42650,42650,42650,0
|
|
20240513,112500,11397700,42650,42650,42650,42650,0
|
|
20240513,112400,11397700,42650,42650,42650,42650,0
|
|
20240513,112300,11397700,42650,42650,42650,42650,0
|
|
20240513,112200,11397700,42650,42650,42650,42650,0
|
|
20240513,112100,11397700,42650,42650,42650,42650,0
|
|
20240513,112000,11397700,42650,42650,42650,42650,0
|
|
20240513,111900,11397700,42650,42650,42650,42650,0
|
|
20240513,111800,11397700,42650,42650,42650,42650,0
|
|
20240513,111700,11397700,42650,42650,42650,42650,0
|
|
20240513,111600,11397700,42650,42650,42650,42650,0
|
|
20240513,111500,11397700,42650,42650,42650,42650,0
|
|
20240513,111400,11397700,42650,42650,42650,42650,0
|
|
20240513,111300,11397700,42650,42650,42650,42650,0
|
|
20240513,111200,11397700,42650,42650,42650,42650,0
|
|
20240513,111100,11397700,42650,42650,42650,42650,0
|
|
20240513,111000,11397700,42650,42650,42650,42650,0
|
|
20240513,110900,11397700,42650,42650,42650,42650,0
|
|
20240513,110800,11397700,42650,42650,42650,42650,0
|
|
20240513,110700,11397700,42650,42650,42650,42650,0
|
|
20240513,110600,11397700,42650,42650,42650,42650,0
|
|
20240513,110500,11397700,42650,42650,42650,42650,28
|
|
20240513,110400,10203500,42900,42900,42900,42900,0
|
|
20240513,110300,10203500,42900,42900,42900,42900,0
|
|
20240513,110200,10203500,42900,42900,42900,42900,0
|
|
20240513,110100,10203500,42900,42900,42900,42900,0
|
|
20240513,110000,10203500,42900,42900,42900,42900,0
|
|
20240513,105900,10203500,42900,42900,42900,42900,0
|
|
20240513,105800,10203500,42900,42900,42900,42900,0
|
|
20240513,105700,10203500,42900,42900,42900,42900,0
|
|
20240513,105600,10203500,42900,42900,42900,42900,0
|
|
20240513,105500,10203500,42900,42900,42900,42900,0
|
|
20240513,105400,10203500,42900,42900,42900,42900,0
|
|
20240513,105300,10203500,42900,42900,42900,42900,0
|
|
20240513,105200,10203500,42900,42900,42900,42900,0
|
|
20240513,105100,10203500,42900,42900,42900,42900,1
|
|
20240513,105000,10160600,42950,42950,42950,42950,0
|
|
20240513,104900,10160600,42950,42950,42950,42950,0
|
|
20240513,104800,10160600,42950,42950,42950,42950,0
|
|
20240513,104700,10160600,42950,42950,42950,42950,0
|
|
20240513,104600,10160600,42950,42950,42950,42950,0
|
|
20240513,104500,10160600,42950,42950,42950,42950,0
|
|
20240513,104400,10160600,42950,42950,42950,42950,0
|
|
20240513,104300,10160600,42950,42950,42950,42950,0
|
|
20240513,104200,10160600,42950,42950,42950,42950,0
|
|
20240513,104100,10160600,42950,42950,42950,42950,0
|
|
20240513,104000,10160600,42950,42950,42950,42950,0
|
|
20240513,103900,10160600,42950,42950,42950,42950,0
|
|
20240513,103800,10160600,42950,42950,42950,42950,0
|
|
20240513,103700,10160600,42950,42950,42950,42950,0
|
|
20240513,103600,10160600,42950,42950,42950,42950,0
|
|
20240513,103500,10160600,42950,42950,42950,42950,0
|
|
20240513,103400,10160600,42950,42950,42950,42950,0
|
|
20240513,103300,10160600,42950,42950,42950,42950,0
|
|
20240513,103200,10160600,42950,42950,42950,42950,0
|
|
20240513,103100,10160600,42950,42950,42950,42950,0
|
|
20240513,103000,10160600,42950,42950,42950,42950,0
|
|
20240513,102900,10160600,42950,42950,42950,42950,0
|
|
20240513,102800,10160600,42950,42950,42950,42950,0
|
|
20240513,102700,10160600,42950,42950,42950,42950,0
|
|
20240513,102600,10160600,42950,42950,42950,42950,0
|
|
20240513,102500,10160600,42950,42950,42950,42950,0
|
|
20240513,102400,10160600,42950,42950,42950,42950,0
|
|
20240513,102300,10160600,42950,42950,42950,42950,0
|
|
20240513,102200,10160600,42950,42950,42950,42950,0
|
|
20240513,102100,10160600,42950,42950,42950,42950,0
|
|
20240513,102000,10160600,42950,42950,42950,42950,0
|
|
20240513,101900,10160600,42950,42950,42950,42950,0
|
|
20240513,101800,10160600,42950,42950,42950,42950,0
|
|
20240513,101700,10160600,42950,42950,42950,42950,0
|
|
20240513,101600,10160600,42950,42950,42950,42950,0
|
|
20240513,101500,10160600,42950,42950,42950,42950,29
|
|
20240513,101400,8915050,42900,42900,42900,42900,65
|
|
20240513,101300,6126550,42900,42900,42900,42900,0
|
|
20240513,101200,6126550,42900,42900,42900,42900,0
|
|
20240513,101100,6126550,42900,42900,42900,42900,0
|
|
20240513,101000,6126550,42900,42900,42900,42900,0
|
|
20240513,100900,6126550,42900,42900,42900,42900,0
|
|
20240513,100800,6126550,42900,42900,42900,42900,0
|
|
20240513,100700,6126550,42900,42900,42900,42900,0
|
|
20240513,100600,6126550,42900,42900,42900,42900,0
|
|
20240513,100500,6126550,42900,42800,42900,42800,100
|
|
20240513,100400,1837250,42800,42800,42800,42800,0
|
|
20240513,100300,1837250,42800,42800,42800,42800,0
|
|
20240513,100200,1837250,42800,42800,42800,42800,0
|
|
20240513,100100,1837250,42800,42800,42800,42800,1
|
|
20240513,100000,1794450,42750,42800,42800,42750,2
|
|
20240513,095900,1708900,42750,42750,42750,42750,0
|
|
20240513,095800,1708900,42750,42750,42750,42750,0
|
|
20240513,095700,1708900,42750,42750,42750,42750,0
|
|
20240513,095600,1708900,42750,42750,42750,42750,0
|
|
20240513,095500,1708900,42750,42750,42750,42750,0
|
|
20240513,095400,1708900,42750,42750,42750,42750,0
|
|
20240513,095300,1708900,42750,42750,42750,42750,1
|
|
20240513,095200,1666150,42750,42750,42750,42750,2
|
|
20240513,095100,1580650,42700,42700,42700,42700,0
|
|
20240513,095000,1580650,42700,42700,42700,42700,0
|
|
20240513,094900,1580650,42700,42700,42700,42700,4
|
|
20240513,094800,1409850,42700,42700,42700,42700,0
|
|
20240513,094700,1409850,42700,42700,42700,42700,0
|
|
20240513,094600,1409850,42700,42700,42700,42700,0
|
|
20240513,094500,1409850,42700,42700,42700,42700,0
|
|
20240513,094400,1409850,42700,42700,42700,42700,0
|
|
20240513,094300,1409850,42700,42700,42700,42700,0
|
|
20240513,094200,1409850,42700,42700,42700,42700,0
|
|
20240513,094100,1409850,42700,42700,42700,42700,1
|
|
20240513,094000,1367150,42700,42700,42700,42700,0
|
|
20240513,093900,1367150,42700,42700,42700,42700,0
|
|
20240513,093800,1367150,42700,42700,42700,42700,1
|
|
20240513,093700,1324450,42650,42650,42650,42650,0
|
|
20240513,093600,1324450,42650,42650,42650,42650,0
|
|
20240513,093500,1324450,42650,42650,42650,42650,0
|
|
20240513,093400,1324450,42650,42700,42700,42650,15
|
|
20240513,093300,684350,42750,42750,42750,42750,0
|
|
20240513,093200,684350,42750,42750,42750,42750,1
|
|
20240513,093100,641600,42750,42750,42750,42750,8
|
|
20240513,093000,299600,42800,42800,42800,42800,0
|
|
20240513,092900,299600,42800,42800,42800,42800,0
|
|
20240513,092800,299600,42800,42800,42800,42800,0
|
|
20240513,092700,299600,42800,42800,42800,42800,0
|
|
20240513,092600,299600,42800,42800,42800,42800,0
|
|
20240513,092500,299600,42800,42800,42800,42800,1
|
|
20240513,092400,256800,42800,42800,42800,42800,0
|
|
20240513,092300,256800,42800,42800,42800,42800,0
|
|
20240513,092200,256800,42800,42800,42800,42800,0
|
|
20240513,092100,256800,42800,42800,42800,42800,0
|
|
20240513,092000,256800,42800,42800,42800,42800,0
|
|
20240513,091900,256800,42800,42800,42800,42800,3
|
|
20240513,091800,128400,42800,42800,42800,42800,0
|
|
20240513,091700,128400,42800,42800,42800,42800,0
|
|
20240513,091600,128400,42800,42800,42800,42800,0
|
|
20240513,091500,128400,42800,42800,42800,42800,0
|
|
20240513,091400,128400,42800,42800,42800,42800,0
|
|
20240513,091300,128400,42800,42800,42800,42800,0
|
|
20240513,091200,128400,42800,42800,42800,42800,2
|
|
20240513,091100,42800,42800,42800,42800,42800,0
|
|
20240513,091000,42800,42800,42800,42800,42800,0
|
|
20240513,090900,42800,42800,42800,42800,42800,0
|
|
20240513,090800,42800,42800,42800,42800,42800,0
|
|
20240513,090700,42800,42800,42800,42800,42800,0
|
|
20240513,090600,42800,42800,42800,42800,42800,0
|
|
20240513,090500,42800,42800,42800,42800,42800,0
|
|
20240513,090400,42800,42800,42800,42800,42800,0
|
|
20240513,090300,42800,42800,42800,42800,42800,0
|
|
20240513,090200,42800,42800,42800,42800,42800,0
|
|
20240513,090100,42800,42800,42800,42800,42800,0
|
|
20240513,090000,42800,42800,42800,42800,42800,1
|