601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185800,14203820,14500,14500,14500,14500,3
|
|
20240416,185700,14203820,14500,14500,14500,14500,0
|
|
20240416,185600,14203820,14500,14500,14500,14500,0
|
|
20240416,185500,14203820,14500,14500,14500,14500,0
|
|
20240416,185400,14203820,14500,14500,14500,14500,0
|
|
20240416,185300,14203820,14500,14500,14500,14500,0
|
|
20240416,185200,14203820,14500,14500,14500,14500,0
|
|
20240416,185100,14203820,14500,14500,14500,14500,0
|
|
20240416,185000,14203820,14500,14500,14500,14500,0
|
|
20240416,184900,14203820,14500,14500,14500,14500,0
|
|
20240416,184800,14203820,14500,14500,14500,14500,0
|
|
20240416,184700,14203820,14500,14500,14500,14500,0
|
|
20240416,184600,14203820,14500,14500,14500,14500,0
|
|
20240416,184500,14203820,14500,14500,14500,14500,0
|
|
20240416,184400,14203820,14500,14500,14500,14500,0
|
|
20240416,184300,14203820,14500,14500,14500,14500,0
|
|
20240416,184200,14203820,14500,14500,14500,14500,0
|
|
20240416,184100,14203820,14500,14500,14500,14500,0
|
|
20240416,184000,14203820,14500,14500,14500,14500,0
|
|
20240416,183900,14203820,14500,14500,14500,14500,0
|
|
20240416,183800,14203820,14500,14500,14500,14500,0
|
|
20240416,183700,14203820,14500,14500,14500,14500,0
|
|
20240416,183600,14203820,14500,14500,14500,14500,0
|
|
20240416,183500,14203820,14500,14500,14500,14500,0
|
|
20240416,183400,14203820,14500,14500,14500,14500,0
|
|
20240416,183300,14203820,14500,14500,14500,14500,0
|
|
20240416,183200,14203820,14500,14500,14500,14500,0
|
|
20240416,183100,14203820,14500,14500,14500,14500,0
|
|
20240416,183000,14203820,14500,14500,14500,14500,0
|
|
20240416,182900,14203820,14500,14500,14500,14500,0
|
|
20240416,182800,14203820,14500,14500,14500,14500,3
|
|
20240416,182700,14203820,14500,14500,14500,14500,0
|
|
20240416,182600,14203820,14500,14500,14500,14500,0
|
|
20240416,182500,14203820,14500,14500,14500,14500,0
|
|
20240416,182400,14203820,14500,14500,14500,14500,0
|
|
20240416,182300,14203820,14500,14500,14500,14500,0
|
|
20240416,182200,14203820,14500,14500,14500,14500,0
|
|
20240416,182100,14203820,14500,14500,14500,14500,0
|
|
20240416,182000,14203820,14500,14500,14500,14500,0
|
|
20240416,181900,14203820,14500,14500,14500,14500,0
|
|
20240416,181800,14203820,14500,14500,14500,14500,0
|
|
20240416,181700,14203820,14500,14500,14500,14500,0
|
|
20240416,181600,14203820,14500,14500,14500,14500,0
|
|
20240416,181500,14203820,14500,14500,14500,14500,0
|
|
20240416,181400,14203820,14500,14500,14500,14500,0
|
|
20240416,181300,14203820,14500,14500,14500,14500,0
|
|
20240416,181200,14203820,14500,14500,14500,14500,0
|
|
20240416,181100,14203820,14500,14500,14500,14500,0
|
|
20240416,181000,14203820,14500,14500,14500,14500,0
|
|
20240416,180900,14203820,14500,14500,14500,14500,0
|
|
20240416,180800,14203820,14500,14500,14500,14500,0
|
|
20240416,180700,14203820,14500,14500,14500,14500,0
|
|
20240416,180600,14203820,14500,14500,14500,14500,0
|
|
20240416,180500,14203820,14500,14500,14500,14500,0
|
|
20240416,180400,14203820,14500,14500,14500,14500,0
|
|
20240416,180300,14203820,14500,14500,14500,14500,0
|
|
20240416,180200,14203820,14500,14500,14500,14500,0
|
|
20240416,180100,14203820,14500,14500,14500,14500,0
|
|
20240416,180000,14203820,14500,14500,14500,14500,0
|
|
20240416,175900,14203820,14500,14500,14500,14500,0
|
|
20240416,175800,14203820,14500,14500,14500,14500,3
|
|
20240416,175700,14203820,14500,14500,14500,14500,0
|
|
20240416,175600,14203820,14500,14500,14500,14500,0
|
|
20240416,175500,14203820,14500,14500,14500,14500,0
|
|
20240416,175400,14203820,14500,14500,14500,14500,0
|
|
20240416,175300,14203820,14500,14500,14500,14500,0
|
|
20240416,175200,14203820,14500,14500,14500,14500,0
|
|
20240416,175100,14203820,14500,14500,14500,14500,0
|
|
20240416,175000,14203820,14500,14500,14500,14500,0
|
|
20240416,174900,14203820,14500,14500,14500,14500,0
|
|
20240416,174800,14203820,14500,14500,14500,14500,0
|
|
20240416,174700,14203820,14500,14500,14500,14500,0
|
|
20240416,174600,14203820,14500,14500,14500,14500,0
|
|
20240416,174500,14203820,14500,14500,14500,14500,0
|
|
20240416,174400,14203820,14500,14500,14500,14500,0
|
|
20240416,174300,14203820,14500,14500,14500,14500,0
|
|
20240416,174200,14203820,14500,14500,14500,14500,0
|
|
20240416,174100,14203820,14500,14500,14500,14500,0
|
|
20240416,174000,14203820,14500,14500,14500,14500,0
|
|
20240416,173900,14203820,14500,14500,14500,14500,0
|
|
20240416,173800,14203820,14500,14500,14500,14500,0
|
|
20240416,173700,14203820,14500,14500,14500,14500,0
|
|
20240416,173600,14203820,14500,14500,14500,14500,0
|
|
20240416,173500,14203820,14500,14500,14500,14500,0
|
|
20240416,173400,14203820,14500,14500,14500,14500,0
|
|
20240416,173300,14203820,14500,14500,14500,14500,0
|
|
20240416,173200,14203820,14500,14500,14500,14500,0
|
|
20240416,173100,14203820,14500,14500,14500,14500,0
|
|
20240416,173000,14203820,14500,14500,14500,14500,0
|
|
20240416,172900,14203820,14500,14500,14500,14500,0
|
|
20240416,172800,14203820,14500,14500,14500,14500,3
|
|
20240416,172700,14203820,14500,14500,14500,14500,0
|
|
20240416,172600,14203820,14500,14500,14500,14500,0
|
|
20240416,172500,14203820,14500,14500,14500,14500,0
|
|
20240416,172400,14203820,14500,14500,14500,14500,0
|
|
20240416,172300,14203820,14500,14500,14500,14500,0
|
|
20240416,172200,14203820,14500,14500,14500,14500,0
|
|
20240416,172100,14203820,14500,14500,14500,14500,0
|
|
20240416,172000,14203820,14500,14500,14500,14500,0
|
|
20240416,171900,14203820,14500,14500,14500,14500,0
|
|
20240416,171800,14203820,14500,14500,14500,14500,0
|
|
20240416,171700,14203820,14500,14500,14500,14500,0
|
|
20240416,171600,14203820,14500,14500,14500,14500,0
|
|
20240416,171500,14203820,14500,14500,14500,14500,0
|
|
20240416,171400,14203820,14500,14500,14500,14500,0
|
|
20240416,171300,14203820,14500,14500,14500,14500,0
|
|
20240416,171200,14203820,14500,14500,14500,14500,0
|
|
20240416,171100,14203820,14500,14500,14500,14500,0
|
|
20240416,171000,14203820,14500,14500,14500,14500,0
|
|
20240416,170900,14203820,14500,14500,14500,14500,0
|
|
20240416,170800,14203820,14500,14500,14500,14500,0
|
|
20240416,170700,14203820,14500,14500,14500,14500,0
|
|
20240416,170600,14203820,14500,14500,14500,14500,0
|
|
20240416,170500,14203820,14500,14500,14500,14500,0
|
|
20240416,170400,14203820,14500,14500,14500,14500,0
|
|
20240416,170300,14203820,14500,14500,14500,14500,0
|
|
20240416,170200,14203820,14500,14500,14500,14500,0
|
|
20240416,170100,14203820,14500,14500,14500,14500,0
|
|
20240416,170000,14203820,14500,14500,14500,14500,0
|
|
20240416,165900,14203820,14500,14500,14500,14500,0
|
|
20240416,165800,14203820,14500,14500,14500,14500,3
|
|
20240416,165700,14203820,14500,14500,14500,14500,0
|
|
20240416,165600,14203820,14500,14500,14500,14500,0
|
|
20240416,165500,14203820,14500,14500,14500,14500,0
|
|
20240416,165400,14203820,14500,14500,14500,14500,0
|
|
20240416,165300,14203820,14500,14500,14500,14500,0
|
|
20240416,165200,14203820,14500,14500,14500,14500,0
|
|
20240416,165100,14203820,14500,14500,14500,14500,0
|
|
20240416,165000,14203820,14500,14500,14500,14500,0
|
|
20240416,164900,14203820,14500,14500,14500,14500,0
|
|
20240416,164800,14203820,14500,14500,14500,14500,0
|
|
20240416,164700,14203820,14500,14500,14500,14500,0
|
|
20240416,164600,14203820,14500,14500,14500,14500,0
|
|
20240416,164500,14203820,14500,14500,14500,14500,0
|
|
20240416,164400,14203820,14500,14500,14500,14500,0
|
|
20240416,164300,14203820,14500,14500,14500,14500,0
|
|
20240416,164200,14203820,14500,14500,14500,14500,0
|
|
20240416,164100,14203820,14500,14500,14500,14500,0
|
|
20240416,164000,14203820,14500,14500,14500,14500,0
|
|
20240416,163900,14203820,14500,14500,14500,14500,0
|
|
20240416,163800,14203820,14500,14500,14500,14500,0
|
|
20240416,163700,14203820,14500,14500,14500,14500,0
|
|
20240416,163600,14203820,14500,14500,14500,14500,0
|
|
20240416,163500,14203820,14500,14500,14500,14500,0
|
|
20240416,163400,14203820,14500,14500,14500,14500,0
|
|
20240416,163300,14203820,14500,14500,14500,14500,0
|
|
20240416,163200,14203820,14500,14500,14500,14500,0
|
|
20240416,163100,14203820,14500,14500,14500,14500,0
|
|
20240416,163000,14203820,14500,14500,14500,14500,0
|
|
20240416,162900,14203820,14500,14500,14500,14500,0
|
|
20240416,162800,14203820,14500,14500,14500,14500,3
|
|
20240416,162700,14203820,14500,14500,14500,14500,0
|
|
20240416,162600,14203820,14500,14500,14500,14500,0
|
|
20240416,162500,14203820,14500,14500,14500,14500,0
|
|
20240416,162400,14203820,14500,14500,14500,14500,0
|
|
20240416,162300,14203820,14500,14500,14500,14500,0
|
|
20240416,162200,14203820,14500,14500,14500,14500,0
|
|
20240416,162100,14203820,14500,14500,14500,14500,0
|
|
20240416,162000,14203820,14500,14500,14500,14500,0
|
|
20240416,161900,14203820,14500,14500,14500,14500,0
|
|
20240416,161800,14203820,14500,14500,14500,14500,0
|
|
20240416,161700,14203820,14500,14500,14500,14500,0
|
|
20240416,161600,14203820,14500,14500,14500,14500,0
|
|
20240416,161500,14203820,14500,14500,14500,14500,0
|
|
20240416,161400,14203820,14500,14500,14500,14500,0
|
|
20240416,161300,14203820,14500,14500,14500,14500,0
|
|
20240416,161200,14203820,14500,14500,14500,14500,0
|
|
20240416,161100,14203820,14500,14500,14500,14500,0
|
|
20240416,161000,14203820,14500,14500,14500,14500,0
|
|
20240416,160900,14203820,14500,14500,14500,14500,0
|
|
20240416,160800,14203820,14500,14500,14500,14500,0
|
|
20240416,160700,14203820,14500,14500,14500,14500,0
|
|
20240416,160600,14203820,14500,14500,14500,14500,0
|
|
20240416,160500,14203820,14500,14500,14500,14500,0
|
|
20240416,160400,14203820,14500,14500,14500,14500,0
|
|
20240416,160300,14203820,14500,14500,14500,14500,0
|
|
20240416,160200,14203820,14500,14500,14500,14500,0
|
|
20240416,160100,14203820,14500,14500,14500,14500,0
|
|
20240416,160000,14203820,14500,14500,14500,14500,0
|
|
20240416,155900,14203820,14500,14500,14500,14500,0
|
|
20240416,155800,14203820,14500,14500,14500,14500,3
|
|
20240416,155700,14203820,14500,14500,14500,14500,0
|
|
20240416,155600,14203820,14500,14500,14500,14500,0
|
|
20240416,155500,14203820,14500,14500,14500,14500,0
|
|
20240416,155400,14203820,14500,14500,14500,14500,0
|
|
20240416,155300,14203820,14500,14500,14500,14500,0
|
|
20240416,155200,14203820,14500,14500,14500,14500,0
|
|
20240416,155100,14203820,14500,14500,14500,14500,0
|
|
20240416,155000,14203820,14500,14500,14500,14500,0
|
|
20240416,154900,14203820,14500,14500,14500,14500,0
|
|
20240416,154800,14203820,14500,14500,14500,14500,0
|
|
20240416,154700,14203820,14500,14500,14500,14500,0
|
|
20240416,154600,14203820,14500,14500,14500,14500,0
|
|
20240416,154500,14203820,14500,14500,14500,14500,0
|
|
20240416,154400,14203820,14500,14500,14500,14500,0
|
|
20240416,154300,14203820,14500,14500,14500,14500,0
|
|
20240416,154200,14203820,14500,14500,14500,14500,0
|
|
20240416,154100,14203820,14500,14500,14500,14500,0
|
|
20240416,154000,14203820,14500,14500,14500,14500,0
|
|
20240416,153900,14203820,14500,14500,14500,14500,0
|
|
20240416,153800,14203820,14500,14500,14500,14500,0
|
|
20240416,153700,14203820,14500,14500,14500,14500,0
|
|
20240416,153600,14203820,14500,14500,14500,14500,0
|
|
20240416,153500,14203820,14500,14500,14500,14500,0
|
|
20240416,153400,14203820,14500,14500,14500,14500,0
|
|
20240416,153300,14203820,14500,14500,14500,14500,0
|
|
20240416,153200,14203820,14500,14500,14500,14500,0
|
|
20240416,153100,14203820,14500,14500,14500,14500,0
|
|
20240416,153000,14203820,14500,14500,14500,14500,3
|
|
20240416,152900,14160320,14460,14460,14460,14460,0
|
|
20240416,152800,14160320,14460,14460,14460,14460,0
|
|
20240416,152700,14160320,14460,14460,14460,14460,0
|
|
20240416,152600,14160320,14460,14460,14460,14460,0
|
|
20240416,152500,14160320,14460,14460,14460,14460,0
|
|
20240416,152400,14160320,14460,14460,14460,14460,0
|
|
20240416,152300,14160320,14460,14460,14460,14460,0
|
|
20240416,152200,14160320,14460,14460,14460,14460,0
|
|
20240416,152100,14160320,14460,14460,14460,14460,0
|
|
20240416,152000,14160320,14460,14460,14460,14460,0
|
|
20240416,151900,14160320,14460,14460,14460,14460,1
|
|
20240416,151800,14145860,14460,14460,14460,14460,0
|
|
20240416,151700,14145860,14460,14440,14460,14440,173
|
|
20240416,151600,11647700,14440,14440,14440,14440,0
|
|
20240416,151500,11647700,14440,14440,14440,14440,0
|
|
20240416,151400,11647700,14440,14440,14440,14440,3
|
|
20240416,151300,11604380,14460,14460,14460,14460,0
|
|
20240416,151200,11604380,14460,14460,14460,14460,2
|
|
20240416,151100,11575460,14460,14460,14460,14460,0
|
|
20240416,151000,11575460,14460,14460,14460,14460,0
|
|
20240416,150900,11575460,14460,14440,14460,14440,2
|
|
20240416,150800,11546560,14460,14460,14460,14460,2
|
|
20240416,150700,11517640,14450,14450,14450,14450,0
|
|
20240416,150600,11517640,14450,14450,14450,14450,0
|
|
20240416,150500,11517640,14450,14450,14450,14450,0
|
|
20240416,150400,11517640,14450,14460,14460,14450,70
|
|
20240416,150300,10505820,14450,14450,14450,14450,0
|
|
20240416,150200,10505820,14450,14450,14450,14450,0
|
|
20240416,150100,10505820,14450,14450,14450,14450,0
|
|
20240416,150000,10505820,14450,14450,14450,14450,0
|
|
20240416,145900,10505820,14450,14450,14450,14450,0
|
|
20240416,145800,10505820,14450,14450,14450,14450,0
|
|
20240416,145700,10505820,14450,14450,14450,14450,0
|
|
20240416,145600,10505820,14450,14450,14450,14450,0
|
|
20240416,145500,10505820,14450,14450,14450,14450,0
|
|
20240416,145400,10505820,14450,14450,14450,14450,0
|
|
20240416,145300,10505820,14450,14450,14450,14450,0
|
|
20240416,145200,10505820,14450,14450,14450,14450,0
|
|
20240416,145100,10505820,14450,14450,14450,14450,0
|
|
20240416,145000,10505820,14450,14450,14450,14450,0
|
|
20240416,144900,10505820,14450,14450,14450,14450,0
|
|
20240416,144800,10505820,14450,14450,14450,14450,0
|
|
20240416,144700,10505820,14450,14450,14450,14450,0
|
|
20240416,144600,10505820,14450,14460,14460,14450,161
|
|
20240416,144500,8179150,14460,14460,14460,14460,0
|
|
20240416,144400,8179150,14460,14460,14460,14460,0
|
|
20240416,144300,8179150,14460,14460,14460,14460,0
|
|
20240416,144200,8179150,14460,14460,14460,14460,0
|
|
20240416,144100,8179150,14460,14460,14460,14460,0
|
|
20240416,144000,8179150,14460,14460,14460,14460,0
|
|
20240416,143900,8179150,14460,14460,14460,14460,0
|
|
20240416,143800,8179150,14460,14460,14460,14460,0
|
|
20240416,143700,8179150,14460,14460,14460,14460,0
|
|
20240416,143600,8179150,14460,14460,14460,14460,0
|
|
20240416,143500,8179150,14460,14460,14460,14460,0
|
|
20240416,143400,8179150,14460,14460,14460,14460,0
|
|
20240416,143300,8179150,14460,14460,14460,14460,0
|
|
20240416,143200,8179150,14460,14460,14460,14460,0
|
|
20240416,143100,8179150,14460,14460,14460,14460,0
|
|
20240416,143000,8179150,14460,14460,14460,14460,0
|
|
20240416,142900,8179150,14460,14460,14460,14460,0
|
|
20240416,142800,8179150,14460,14460,14460,14460,0
|
|
20240416,142700,8179150,14460,14460,14460,14460,0
|
|
20240416,142600,8179150,14460,14460,14460,14460,0
|
|
20240416,142500,8179150,14460,14490,14490,14460,40
|
|
20240416,142400,7600220,14500,14500,14500,14500,0
|
|
20240416,142300,7600220,14500,14500,14500,14500,0
|
|
20240416,142200,7600220,14500,14500,14500,14500,0
|
|
20240416,142100,7600220,14500,14500,14500,14500,0
|
|
20240416,142000,7600220,14500,14500,14500,14500,0
|
|
20240416,141900,7600220,14500,14500,14500,14500,0
|
|
20240416,141800,7600220,14500,14500,14500,14500,0
|
|
20240416,141700,7600220,14500,14500,14500,14500,0
|
|
20240416,141600,7600220,14500,14500,14500,14500,1
|
|
20240416,141500,7585720,14490,14490,14490,14490,0
|
|
20240416,141400,7585720,14490,14490,14490,14490,0
|
|
20240416,141300,7585720,14490,14490,14490,14490,0
|
|
20240416,141200,7585720,14490,14490,14490,14490,0
|
|
20240416,141100,7585720,14490,14490,14490,14490,1
|
|
20240416,141000,7571230,14500,14500,14500,14500,0
|
|
20240416,140900,7571230,14500,14500,14500,14500,0
|
|
20240416,140800,7571230,14500,14500,14500,14500,0
|
|
20240416,140700,7571230,14500,14500,14500,14500,0
|
|
20240416,140600,7571230,14500,14500,14500,14500,0
|
|
20240416,140500,7571230,14500,14500,14500,14500,0
|
|
20240416,140400,7571230,14500,14500,14500,14500,0
|
|
20240416,140300,7571230,14500,14500,14500,14500,0
|
|
20240416,140200,7571230,14500,14500,14500,14500,0
|
|
20240416,140100,7571230,14500,14500,14500,14500,0
|
|
20240416,140000,7571230,14500,14500,14500,14500,0
|
|
20240416,135900,7571230,14500,14500,14500,14500,0
|
|
20240416,135800,7571230,14500,14500,14500,14500,0
|
|
20240416,135700,7571230,14500,14500,14500,14500,0
|
|
20240416,135600,7571230,14500,14500,14500,14500,0
|
|
20240416,135500,7571230,14500,14500,14500,14500,0
|
|
20240416,135400,7571230,14500,14500,14500,14500,0
|
|
20240416,135300,7571230,14500,14500,14500,14500,0
|
|
20240416,135200,7571230,14500,14500,14500,14500,0
|
|
20240416,135100,7571230,14500,14500,14500,14500,0
|
|
20240416,135000,7571230,14500,14500,14500,14500,0
|
|
20240416,134900,7571230,14500,14500,14500,14500,0
|
|
20240416,134800,7571230,14500,14500,14500,14500,0
|
|
20240416,134700,7571230,14500,14500,14500,14500,0
|
|
20240416,134600,7571230,14500,14500,14500,14500,0
|
|
20240416,134500,7571230,14500,14500,14500,14500,0
|
|
20240416,134400,7571230,14500,14500,14500,14500,0
|
|
20240416,134300,7571230,14500,14500,14500,14500,0
|
|
20240416,134200,7571230,14500,14500,14500,14500,0
|
|
20240416,134100,7571230,14500,14500,14500,14500,0
|
|
20240416,134000,7571230,14500,14500,14500,14500,0
|
|
20240416,133900,7571230,14500,14500,14500,14500,0
|
|
20240416,133800,7571230,14500,14500,14500,14500,0
|
|
20240416,133700,7571230,14500,14500,14500,14500,0
|
|
20240416,133600,7571230,14500,14500,14500,14500,20
|
|
20240416,133500,7281230,14530,14530,14530,14530,3
|
|
20240416,133400,7237640,14530,14530,14530,14530,0
|
|
20240416,133300,7237640,14530,14530,14530,14530,0
|
|
20240416,133200,7237640,14530,14530,14530,14530,1
|
|
20240416,133100,7223110,14450,14450,14450,14450,0
|
|
20240416,133000,7223110,14450,14450,14450,14450,0
|
|
20240416,132900,7223110,14450,14450,14450,14450,0
|
|
20240416,132800,7223110,14450,14450,14450,14450,0
|
|
20240416,132700,7223110,14450,14450,14450,14450,0
|
|
20240416,132600,7223110,14450,14450,14450,14450,0
|
|
20240416,132500,7223110,14450,14450,14450,14450,0
|
|
20240416,132400,7223110,14450,14450,14450,14450,0
|
|
20240416,132300,7223110,14450,14450,14450,14450,0
|
|
20240416,132200,7223110,14450,14520,14520,14450,33
|
|
20240416,132100,6745380,14520,14520,14520,14520,0
|
|
20240416,132000,6745380,14520,14520,14520,14520,0
|
|
20240416,131900,6745380,14520,14520,14520,14520,0
|
|
20240416,131800,6745380,14520,14520,14520,14520,0
|
|
20240416,131700,6745380,14520,14520,14520,14520,0
|
|
20240416,131600,6745380,14520,14520,14520,14520,0
|
|
20240416,131500,6745380,14520,14520,14520,14520,0
|
|
20240416,131400,6745380,14520,14520,14520,14520,0
|
|
20240416,131300,6745380,14520,14520,14520,14520,0
|
|
20240416,131200,6745380,14520,14520,14520,14520,0
|
|
20240416,131100,6745380,14520,14520,14520,14520,0
|
|
20240416,131000,6745380,14520,14520,14520,14520,0
|
|
20240416,130900,6745380,14520,14520,14520,14520,0
|
|
20240416,130800,6745380,14520,14520,14520,14520,0
|
|
20240416,130700,6745380,14520,14520,14520,14520,0
|
|
20240416,130600,6745380,14520,14520,14520,14520,2
|
|
20240416,130500,6716340,14520,14520,14520,14520,0
|
|
20240416,130400,6716340,14520,14520,14520,14520,0
|
|
20240416,130300,6716340,14520,14520,14520,14520,1
|
|
20240416,130200,6701820,14520,14520,14520,14520,1
|
|
20240416,130100,6687300,14520,14520,14520,14520,0
|
|
20240416,130000,6687300,14520,14520,14520,14520,2
|
|
20240416,125900,6658260,14440,14440,14440,14440,0
|
|
20240416,125800,6658260,14440,14440,14440,14440,0
|
|
20240416,125700,6658260,14440,14440,14440,14440,0
|
|
20240416,125600,6658260,14440,14440,14440,14440,0
|
|
20240416,125500,6658260,14440,14440,14440,14440,0
|
|
20240416,125400,6658260,14440,14440,14440,14440,0
|
|
20240416,125300,6658260,14440,14440,14440,14440,0
|
|
20240416,125200,6658260,14440,14440,14440,14440,0
|
|
20240416,125100,6658260,14440,14440,14440,14440,0
|
|
20240416,125000,6658260,14440,14440,14440,14440,0
|
|
20240416,124900,6658260,14440,14440,14440,14440,0
|
|
20240416,124800,6658260,14440,14440,14440,14440,0
|
|
20240416,124700,6658260,14440,14440,14440,14440,0
|
|
20240416,124600,6658260,14440,14440,14440,14440,0
|
|
20240416,124500,6658260,14440,14440,14440,14440,0
|
|
20240416,124400,6658260,14440,14440,14440,14440,0
|
|
20240416,124300,6658260,14440,14440,14440,14440,0
|
|
20240416,124200,6658260,14440,14440,14440,14440,0
|
|
20240416,124100,6658260,14440,14440,14440,14440,0
|
|
20240416,124000,6658260,14440,14440,14440,14440,0
|
|
20240416,123900,6658260,14440,14440,14440,14440,0
|
|
20240416,123800,6658260,14440,14440,14440,14440,0
|
|
20240416,123700,6658260,14440,14440,14440,14440,0
|
|
20240416,123600,6658260,14440,14450,14450,14440,70
|
|
20240416,123500,5647430,14520,14520,14520,14520,0
|
|
20240416,123400,5647430,14520,14520,14520,14520,0
|
|
20240416,123300,5647430,14520,14520,14520,14520,0
|
|
20240416,123200,5647430,14520,14520,14520,14520,0
|
|
20240416,123100,5647430,14520,14520,14520,14520,0
|
|
20240416,123000,5647430,14520,14520,14520,14520,0
|
|
20240416,122900,5647430,14520,14520,14520,14520,0
|
|
20240416,122800,5647430,14520,14520,14520,14520,0
|
|
20240416,122700,5647430,14520,14520,14520,14520,0
|
|
20240416,122600,5647430,14520,14520,14520,14520,0
|
|
20240416,122500,5647430,14520,14520,14520,14520,0
|
|
20240416,122400,5647430,14520,14520,14520,14520,0
|
|
20240416,122300,5647430,14520,14520,14520,14520,0
|
|
20240416,122200,5647430,14520,14520,14520,14520,0
|
|
20240416,122100,5647430,14520,14520,14520,14520,99
|
|
20240416,122000,4209950,14520,14520,14520,14520,0
|
|
20240416,121900,4209950,14520,14520,14520,14520,0
|
|
20240416,121800,4209950,14520,14520,14520,14520,1
|
|
20240416,121700,4195430,14440,14440,14440,14440,0
|
|
20240416,121600,4195430,14440,14440,14440,14440,0
|
|
20240416,121500,4195430,14440,14440,14440,14440,0
|
|
20240416,121400,4195430,14440,14440,14440,14440,0
|
|
20240416,121300,4195430,14440,14440,14440,14440,0
|
|
20240416,121200,4195430,14440,14440,14440,14440,0
|
|
20240416,121100,4195430,14440,14440,14440,14440,0
|
|
20240416,121000,4195430,14440,14440,14440,14440,0
|
|
20240416,120900,4195430,14440,14440,14440,14440,0
|
|
20240416,120800,4195430,14440,14440,14440,14440,0
|
|
20240416,120700,4195430,14440,14440,14440,14440,0
|
|
20240416,120600,4195430,14440,14440,14440,14440,0
|
|
20240416,120500,4195430,14440,14440,14440,14440,0
|
|
20240416,120400,4195430,14440,14440,14440,14440,0
|
|
20240416,120300,4195430,14440,14440,14440,14440,0
|
|
20240416,120200,4195430,14440,14440,14440,14440,0
|
|
20240416,120100,4195430,14440,14440,14440,14440,0
|
|
20240416,120000,4195430,14440,14510,14510,14440,80
|
|
20240416,115900,3037410,14520,14520,14520,14520,0
|
|
20240416,115800,3037410,14520,14520,14520,14520,0
|
|
20240416,115700,3037410,14520,14520,14520,14520,0
|
|
20240416,115600,3037410,14520,14520,14520,14520,0
|
|
20240416,115500,3037410,14520,14520,14520,14520,0
|
|
20240416,115400,3037410,14520,14520,14520,14520,0
|
|
20240416,115300,3037410,14520,14520,14520,14520,0
|
|
20240416,115200,3037410,14520,14520,14520,14520,0
|
|
20240416,115100,3037410,14520,14520,14520,14520,0
|
|
20240416,115000,3037410,14520,14520,14520,14520,0
|
|
20240416,114900,3037410,14520,14520,14520,14520,0
|
|
20240416,114800,3037410,14520,14520,14520,14520,0
|
|
20240416,114700,3037410,14520,14520,14520,14520,24
|
|
20240416,114600,2688930,14530,14530,14530,14530,0
|
|
20240416,114500,2688930,14530,14530,14530,14530,0
|
|
20240416,114400,2688930,14530,14530,14530,14530,0
|
|
20240416,114300,2688930,14530,14530,14530,14530,0
|
|
20240416,114200,2688930,14530,14530,14530,14530,0
|
|
20240416,114100,2688930,14530,14530,14530,14530,0
|
|
20240416,114000,2688930,14530,14530,14530,14530,0
|
|
20240416,113900,2688930,14530,14530,14530,14530,0
|
|
20240416,113800,2688930,14530,14530,14530,14530,0
|
|
20240416,113700,2688930,14530,14530,14530,14530,0
|
|
20240416,113600,2688930,14530,14530,14530,14530,10
|
|
20240416,113500,2543630,14540,14540,14540,14540,0
|
|
20240416,113400,2543630,14540,14540,14540,14540,0
|
|
20240416,113300,2543630,14540,14540,14540,14540,0
|
|
20240416,113200,2543630,14540,14540,14540,14540,0
|
|
20240416,113100,2543630,14540,14540,14540,14540,0
|
|
20240416,113000,2543630,14540,14540,14540,14540,0
|
|
20240416,112900,2543630,14540,14540,14540,14540,1
|
|
20240416,112800,2529090,14540,14540,14540,14540,0
|
|
20240416,112700,2529090,14540,14540,14540,14540,0
|
|
20240416,112600,2529090,14540,14540,14540,14540,0
|
|
20240416,112500,2529090,14540,14540,14540,14540,0
|
|
20240416,112400,2529090,14540,14540,14540,14540,0
|
|
20240416,112300,2529090,14540,14540,14540,14540,0
|
|
20240416,112200,2529090,14540,14540,14540,14540,0
|
|
20240416,112100,2529090,14540,14540,14540,14540,0
|
|
20240416,112000,2529090,14540,14540,14540,14540,0
|
|
20240416,111900,2529090,14540,14540,14540,14540,0
|
|
20240416,111800,2529090,14540,14540,14540,14540,0
|
|
20240416,111700,2529090,14540,14540,14540,14540,0
|
|
20240416,111600,2529090,14540,14540,14540,14540,0
|
|
20240416,111500,2529090,14540,14540,14540,14540,0
|
|
20240416,111400,2529090,14540,14540,14540,14540,0
|
|
20240416,111300,2529090,14540,14540,14540,14540,0
|
|
20240416,111200,2529090,14540,14540,14540,14540,0
|
|
20240416,111100,2529090,14540,14540,14540,14540,0
|
|
20240416,111000,2529090,14540,14540,14540,14540,0
|
|
20240416,110900,2529090,14540,14540,14540,14540,0
|
|
20240416,110800,2529090,14540,14540,14540,14540,0
|
|
20240416,110700,2529090,14540,14540,14540,14540,0
|
|
20240416,110600,2529090,14540,14540,14540,14540,0
|
|
20240416,110500,2529090,14540,14540,14540,14540,0
|
|
20240416,110400,2529090,14540,14540,14540,14540,0
|
|
20240416,110300,2529090,14540,14540,14540,14540,0
|
|
20240416,110200,2529090,14540,14540,14540,14540,0
|
|
20240416,110100,2529090,14540,14540,14540,14540,0
|
|
20240416,110000,2529090,14540,14540,14540,14540,0
|
|
20240416,105900,2529090,14540,14540,14540,14540,0
|
|
20240416,105800,2529090,14540,14540,14540,14540,0
|
|
20240416,105700,2529090,14540,14540,14540,14540,0
|
|
20240416,105600,2529090,14540,14540,14540,14540,0
|
|
20240416,105500,2529090,14540,14540,14540,14540,0
|
|
20240416,105400,2529090,14540,14540,14540,14540,0
|
|
20240416,105300,2529090,14540,14540,14540,14540,0
|
|
20240416,105200,2529090,14540,14540,14540,14540,0
|
|
20240416,105100,2529090,14540,14540,14540,14540,5
|
|
20240416,105000,2456390,14530,14530,14530,14530,0
|
|
20240416,104900,2456390,14530,14530,14530,14530,0
|
|
20240416,104800,2456390,14530,14530,14530,14530,0
|
|
20240416,104700,2456390,14530,14530,14530,14530,0
|
|
20240416,104600,2456390,14530,14530,14530,14530,0
|
|
20240416,104500,2456390,14530,14530,14530,14530,0
|
|
20240416,104400,2456390,14530,14530,14530,14530,0
|
|
20240416,104300,2456390,14530,14530,14530,14530,0
|
|
20240416,104200,2456390,14530,14530,14530,14530,0
|
|
20240416,104100,2456390,14530,14530,14530,14530,110
|
|
20240416,104000,858090,14530,14530,14530,14530,0
|
|
20240416,103900,858090,14530,14530,14530,14530,0
|
|
20240416,103800,858090,14530,14530,14530,14530,0
|
|
20240416,103700,858090,14530,14530,14530,14530,8
|
|
20240416,103600,741850,14540,14540,14540,14540,0
|
|
20240416,103500,741850,14540,14540,14540,14540,0
|
|
20240416,103400,741850,14540,14540,14540,14540,0
|
|
20240416,103300,741850,14540,14540,14540,14540,0
|
|
20240416,103200,741850,14540,14540,14540,14540,0
|
|
20240416,103100,741850,14540,14540,14540,14540,0
|
|
20240416,103000,741850,14540,14540,14540,14540,0
|
|
20240416,102900,741850,14540,14540,14540,14540,0
|
|
20240416,102800,741850,14540,14540,14540,14540,0
|
|
20240416,102700,741850,14540,14540,14540,14540,0
|
|
20240416,102600,741850,14540,14540,14540,14540,0
|
|
20240416,102500,741850,14540,14540,14540,14540,0
|
|
20240416,102400,741850,14540,14540,14540,14540,0
|
|
20240416,102300,741850,14540,14540,14540,14540,0
|
|
20240416,102200,741850,14540,14540,14540,14540,0
|
|
20240416,102100,741850,14540,14540,14540,14540,0
|
|
20240416,102000,741850,14540,14540,14540,14540,0
|
|
20240416,101900,741850,14540,14540,14540,14540,0
|
|
20240416,101800,741850,14540,14540,14540,14540,2
|
|
20240416,101700,712770,14550,14550,14550,14550,0
|
|
20240416,101600,712770,14550,14550,14550,14550,0
|
|
20240416,101500,712770,14550,14550,14550,14550,1
|
|
20240416,101400,698220,14550,14550,14550,14550,1
|
|
20240416,101300,683670,14550,14550,14550,14550,10
|
|
20240416,101200,538170,14550,14550,14550,14550,0
|
|
20240416,101100,538170,14550,14550,14550,14550,0
|
|
20240416,101000,538170,14550,14550,14550,14550,0
|
|
20240416,100900,538170,14550,14550,14550,14550,0
|
|
20240416,100800,538170,14550,14550,14550,14550,1
|
|
20240416,100700,523620,14550,14550,14550,14550,0
|
|
20240416,100600,523620,14550,14550,14550,14550,0
|
|
20240416,100500,523620,14550,14550,14550,14550,1
|
|
20240416,100400,509070,14550,14550,14550,14550,0
|
|
20240416,100300,509070,14550,14550,14550,14550,0
|
|
20240416,100200,509070,14550,14550,14550,14550,0
|
|
20240416,100100,509070,14550,14550,14550,14550,0
|
|
20240416,100000,509070,14550,14550,14550,14550,0
|
|
20240416,095900,509070,14550,14550,14550,14550,1
|
|
20240416,095800,494520,14550,14550,14550,14550,1
|
|
20240416,095700,479970,14540,14540,14540,14540,0
|
|
20240416,095600,479970,14540,14540,14540,14540,0
|
|
20240416,095500,479970,14540,14540,14540,14540,0
|
|
20240416,095400,479970,14540,14540,14540,14540,3
|
|
20240416,095300,436350,14540,14540,14540,14540,2
|
|
20240416,095200,407270,14540,14520,14540,14500,6
|
|
20240416,095100,320130,14540,14540,14540,14540,1
|
|
20240416,095000,305590,14540,14540,14540,14540,0
|
|
20240416,094900,305590,14540,14540,14540,14540,0
|
|
20240416,094800,305590,14540,14540,14540,14540,0
|
|
20240416,094700,305590,14540,14540,14540,14540,0
|
|
20240416,094600,305590,14540,14540,14540,14540,0
|
|
20240416,094500,305590,14540,14540,14540,14540,0
|
|
20240416,094400,305590,14540,14540,14540,14540,1
|
|
20240416,094300,291050,14540,14540,14540,14540,0
|
|
20240416,094200,291050,14540,14540,14540,14540,0
|
|
20240416,094100,291050,14540,14540,14540,14540,0
|
|
20240416,094000,291050,14540,14540,14540,14540,0
|
|
20240416,093900,291050,14540,14540,14540,14540,1
|
|
20240416,093800,276510,14540,14540,14540,14540,1
|
|
20240416,093700,261970,14540,14540,14540,14540,5
|
|
20240416,093600,189270,14540,14540,14540,14540,0
|
|
20240416,093500,189270,14540,14540,14540,14540,2
|
|
20240416,093400,160190,14540,14540,14540,14540,0
|
|
20240416,093300,160190,14540,14540,14540,14540,0
|
|
20240416,093200,160190,14540,14540,14540,14540,0
|
|
20240416,093100,160190,14540,14540,14540,14540,0
|
|
20240416,093000,160190,14540,14540,14540,14540,1
|
|
20240416,092900,145650,14550,14550,14550,14550,0
|
|
20240416,092800,145650,14550,14550,14550,14550,0
|
|
20240416,092700,145650,14550,14550,14550,14550,0
|
|
20240416,092600,145650,14550,14550,14550,14550,8
|
|
20240416,092500,29250,14550,14550,14550,14550,0
|
|
20240416,092400,29250,14550,14550,14550,14550,1
|
|
20240416,092300,14700,14700,14700,14700,14700,0
|
|
20240416,092200,14700,14700,14700,14700,14700,0
|
|
20240416,092100,14700,14700,14700,14700,14700,0
|
|
20240416,092000,14700,14700,14700,14700,14700,0
|
|
20240416,091900,14700,14700,14700,14700,14700,0
|
|
20240416,091800,14700,14700,14700,14700,14700,0
|
|
20240416,091700,14700,14700,14700,14700,14700,0
|
|
20240416,091600,14700,14700,14700,14700,14700,0
|
|
20240416,091500,14700,14700,14700,14700,14700,0
|
|
20240416,091400,14700,14700,14700,14700,14700,0
|
|
20240416,091300,14700,14700,14700,14700,14700,0
|
|
20240416,091200,14700,14700,14700,14700,14700,0
|
|
20240416,091100,14700,14700,14700,14700,14700,0
|
|
20240416,091000,14700,14700,14700,14700,14700,0
|
|
20240416,090900,14700,14700,14700,14700,14700,0
|
|
20240416,090800,14700,14700,14700,14700,14700,0
|
|
20240416,090700,14700,14700,14700,14700,14700,0
|
|
20240416,090600,14700,14700,14700,14700,14700,0
|
|
20240416,090500,14700,14700,14700,14700,14700,0
|
|
20240416,090400,14700,14700,14700,14700,14700,0
|
|
20240416,090300,14700,14700,14700,14700,14700,0
|
|
20240416,090200,14700,14700,14700,14700,14700,0
|
|
20240416,090100,14700,14700,14700,14700,14700,0
|
|
20240416,090000,14700,14700,14700,14700,14700,1
|