601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185800,12880630,14480,14480,14480,14480,14
|
|
20240417,185700,12880630,14480,14480,14480,14480,0
|
|
20240417,185600,12880630,14480,14480,14480,14480,0
|
|
20240417,185500,12880630,14480,14480,14480,14480,0
|
|
20240417,185400,12880630,14480,14480,14480,14480,0
|
|
20240417,185300,12880630,14480,14480,14480,14480,0
|
|
20240417,185200,12880630,14480,14480,14480,14480,0
|
|
20240417,185100,12880630,14480,14480,14480,14480,0
|
|
20240417,185000,12880630,14480,14480,14480,14480,0
|
|
20240417,184900,12880630,14480,14480,14480,14480,0
|
|
20240417,184800,12880630,14480,14480,14480,14480,0
|
|
20240417,184700,12880630,14480,14480,14480,14480,0
|
|
20240417,184600,12880630,14480,14480,14480,14480,0
|
|
20240417,184500,12880630,14480,14480,14480,14480,0
|
|
20240417,184400,12880630,14480,14480,14480,14480,0
|
|
20240417,184300,12880630,14480,14480,14480,14480,0
|
|
20240417,184200,12880630,14480,14480,14480,14480,0
|
|
20240417,184100,12880630,14480,14480,14480,14480,0
|
|
20240417,184000,12880630,14480,14480,14480,14480,0
|
|
20240417,183900,12880630,14480,14480,14480,14480,0
|
|
20240417,183800,12880630,14480,14480,14480,14480,0
|
|
20240417,183700,12880630,14480,14480,14480,14480,0
|
|
20240417,183600,12880630,14480,14480,14480,14480,0
|
|
20240417,183500,12880630,14480,14480,14480,14480,0
|
|
20240417,183400,12880630,14480,14480,14480,14480,0
|
|
20240417,183300,12880630,14480,14480,14480,14480,0
|
|
20240417,183200,12880630,14480,14480,14480,14480,0
|
|
20240417,183100,12880630,14480,14480,14480,14480,0
|
|
20240417,183000,12880630,14480,14480,14480,14480,0
|
|
20240417,182900,12880630,14480,14480,14480,14480,0
|
|
20240417,182800,12880630,14480,14480,14480,14480,14
|
|
20240417,182700,12880630,14480,14480,14480,14480,0
|
|
20240417,182600,12880630,14480,14480,14480,14480,0
|
|
20240417,182500,12880630,14480,14480,14480,14480,0
|
|
20240417,182400,12880630,14480,14480,14480,14480,0
|
|
20240417,182300,12880630,14480,14480,14480,14480,0
|
|
20240417,182200,12880630,14480,14480,14480,14480,0
|
|
20240417,182100,12880630,14480,14480,14480,14480,0
|
|
20240417,182000,12880630,14480,14480,14480,14480,0
|
|
20240417,181900,12880630,14480,14480,14480,14480,0
|
|
20240417,181800,12880630,14480,14480,14480,14480,0
|
|
20240417,181700,12880630,14480,14480,14480,14480,0
|
|
20240417,181600,12880630,14480,14480,14480,14480,0
|
|
20240417,181500,12880630,14480,14480,14480,14480,0
|
|
20240417,181400,12880630,14480,14480,14480,14480,0
|
|
20240417,181300,12880630,14480,14480,14480,14480,0
|
|
20240417,181200,12880630,14480,14480,14480,14480,0
|
|
20240417,181100,12880630,14480,14480,14480,14480,0
|
|
20240417,181000,12880630,14480,14480,14480,14480,0
|
|
20240417,180900,12880630,14480,14480,14480,14480,0
|
|
20240417,180800,12880630,14480,14480,14480,14480,0
|
|
20240417,180700,12880630,14480,14480,14480,14480,0
|
|
20240417,180600,12880630,14480,14480,14480,14480,0
|
|
20240417,180500,12880630,14480,14480,14480,14480,0
|
|
20240417,180400,12880630,14480,14480,14480,14480,0
|
|
20240417,180300,12880630,14480,14480,14480,14480,0
|
|
20240417,180200,12880630,14480,14480,14480,14480,0
|
|
20240417,180100,12880630,14480,14480,14480,14480,0
|
|
20240417,180000,12880630,14480,14480,14480,14480,0
|
|
20240417,175900,12880630,14480,14480,14480,14480,0
|
|
20240417,175800,12880630,14480,14480,14480,14480,14
|
|
20240417,175700,12880630,14480,14480,14480,14480,0
|
|
20240417,175600,12880630,14480,14480,14480,14480,0
|
|
20240417,175500,12880630,14480,14480,14480,14480,0
|
|
20240417,175400,12880630,14480,14480,14480,14480,0
|
|
20240417,175300,12880630,14480,14480,14480,14480,0
|
|
20240417,175200,12880630,14480,14480,14480,14480,0
|
|
20240417,175100,12880630,14480,14480,14480,14480,0
|
|
20240417,175000,12880630,14480,14480,14480,14480,0
|
|
20240417,174900,12880630,14480,14480,14480,14480,0
|
|
20240417,174800,12880630,14480,14480,14480,14480,0
|
|
20240417,174700,12880630,14480,14480,14480,14480,0
|
|
20240417,174600,12880630,14480,14480,14480,14480,0
|
|
20240417,174500,12880630,14480,14480,14480,14480,0
|
|
20240417,174400,12880630,14480,14480,14480,14480,0
|
|
20240417,174300,12880630,14480,14480,14480,14480,0
|
|
20240417,174200,12880630,14480,14480,14480,14480,0
|
|
20240417,174100,12880630,14480,14480,14480,14480,0
|
|
20240417,174000,12880630,14480,14480,14480,14480,0
|
|
20240417,173900,12880630,14480,14480,14480,14480,0
|
|
20240417,173800,12880630,14480,14480,14480,14480,0
|
|
20240417,173700,12880630,14480,14480,14480,14480,0
|
|
20240417,173600,12880630,14480,14480,14480,14480,0
|
|
20240417,173500,12880630,14480,14480,14480,14480,0
|
|
20240417,173400,12880630,14480,14480,14480,14480,0
|
|
20240417,173300,12880630,14480,14480,14480,14480,0
|
|
20240417,173200,12880630,14480,14480,14480,14480,0
|
|
20240417,173100,12880630,14480,14480,14480,14480,0
|
|
20240417,173000,12880630,14480,14480,14480,14480,0
|
|
20240417,172900,12880630,14480,14480,14480,14480,0
|
|
20240417,172800,12880630,14480,14480,14480,14480,14
|
|
20240417,172700,12880630,14480,14480,14480,14480,0
|
|
20240417,172600,12880630,14480,14480,14480,14480,0
|
|
20240417,172500,12880630,14480,14480,14480,14480,0
|
|
20240417,172400,12880630,14480,14480,14480,14480,0
|
|
20240417,172300,12880630,14480,14480,14480,14480,0
|
|
20240417,172200,12880630,14480,14480,14480,14480,0
|
|
20240417,172100,12880630,14480,14480,14480,14480,0
|
|
20240417,172000,12880630,14480,14480,14480,14480,0
|
|
20240417,171900,12880630,14480,14480,14480,14480,0
|
|
20240417,171800,12880630,14480,14480,14480,14480,0
|
|
20240417,171700,12880630,14480,14480,14480,14480,0
|
|
20240417,171600,12880630,14480,14480,14480,14480,0
|
|
20240417,171500,12880630,14480,14480,14480,14480,0
|
|
20240417,171400,12880630,14480,14480,14480,14480,0
|
|
20240417,171300,12880630,14480,14480,14480,14480,0
|
|
20240417,171200,12880630,14480,14480,14480,14480,0
|
|
20240417,171100,12880630,14480,14480,14480,14480,0
|
|
20240417,171000,12880630,14480,14480,14480,14480,0
|
|
20240417,170900,12880630,14480,14480,14480,14480,0
|
|
20240417,170800,12880630,14480,14480,14480,14480,0
|
|
20240417,170700,12880630,14480,14480,14480,14480,0
|
|
20240417,170600,12880630,14480,14480,14480,14480,0
|
|
20240417,170500,12880630,14480,14480,14480,14480,0
|
|
20240417,170400,12880630,14480,14480,14480,14480,0
|
|
20240417,170300,12880630,14480,14480,14480,14480,0
|
|
20240417,170200,12880630,14480,14480,14480,14480,0
|
|
20240417,170100,12880630,14480,14480,14480,14480,0
|
|
20240417,170000,12880630,14480,14480,14480,14480,0
|
|
20240417,165900,12880630,14480,14480,14480,14480,0
|
|
20240417,165800,12880630,14480,14480,14480,14480,14
|
|
20240417,165700,12880630,14480,14480,14480,14480,0
|
|
20240417,165600,12880630,14480,14480,14480,14480,0
|
|
20240417,165500,12880630,14480,14480,14480,14480,0
|
|
20240417,165400,12880630,14480,14480,14480,14480,0
|
|
20240417,165300,12880630,14480,14480,14480,14480,0
|
|
20240417,165200,12880630,14480,14480,14480,14480,0
|
|
20240417,165100,12880630,14480,14480,14480,14480,0
|
|
20240417,165000,12880630,14480,14480,14480,14480,0
|
|
20240417,164900,12880630,14480,14480,14480,14480,0
|
|
20240417,164800,12880630,14480,14480,14480,14480,0
|
|
20240417,164700,12880630,14480,14480,14480,14480,0
|
|
20240417,164600,12880630,14480,14480,14480,14480,0
|
|
20240417,164500,12880630,14480,14480,14480,14480,0
|
|
20240417,164400,12880630,14480,14480,14480,14480,0
|
|
20240417,164300,12880630,14480,14480,14480,14480,0
|
|
20240417,164200,12880630,14480,14480,14480,14480,0
|
|
20240417,164100,12880630,14480,14480,14480,14480,0
|
|
20240417,164000,12880630,14480,14480,14480,14480,0
|
|
20240417,163900,12880630,14480,14480,14480,14480,0
|
|
20240417,163800,12880630,14480,14480,14480,14480,0
|
|
20240417,163700,12880630,14480,14480,14480,14480,0
|
|
20240417,163600,12880630,14480,14480,14480,14480,0
|
|
20240417,163500,12880630,14480,14480,14480,14480,0
|
|
20240417,163400,12880630,14480,14480,14480,14480,0
|
|
20240417,163300,12880630,14480,14480,14480,14480,0
|
|
20240417,163200,12880630,14480,14480,14480,14480,0
|
|
20240417,163100,12880630,14480,14480,14480,14480,0
|
|
20240417,163000,12880630,14480,14480,14480,14480,0
|
|
20240417,162900,12880630,14480,14480,14480,14480,0
|
|
20240417,162800,12880630,14480,14480,14480,14480,14
|
|
20240417,162700,12880630,14480,14480,14480,14480,0
|
|
20240417,162600,12880630,14480,14480,14480,14480,0
|
|
20240417,162500,12880630,14480,14480,14480,14480,0
|
|
20240417,162400,12880630,14480,14480,14480,14480,0
|
|
20240417,162300,12880630,14480,14480,14480,14480,0
|
|
20240417,162200,12880630,14480,14480,14480,14480,0
|
|
20240417,162100,12880630,14480,14480,14480,14480,0
|
|
20240417,162000,12880630,14480,14480,14480,14480,0
|
|
20240417,161900,12880630,14480,14480,14480,14480,0
|
|
20240417,161800,12880630,14480,14480,14480,14480,0
|
|
20240417,161700,12880630,14480,14480,14480,14480,0
|
|
20240417,161600,12880630,14480,14480,14480,14480,0
|
|
20240417,161500,12880630,14480,14480,14480,14480,0
|
|
20240417,161400,12880630,14480,14480,14480,14480,0
|
|
20240417,161300,12880630,14480,14480,14480,14480,0
|
|
20240417,161200,12880630,14480,14480,14480,14480,0
|
|
20240417,161100,12880630,14480,14480,14480,14480,0
|
|
20240417,161000,12880630,14480,14480,14480,14480,0
|
|
20240417,160900,12880630,14480,14480,14480,14480,0
|
|
20240417,160800,12880630,14480,14480,14480,14480,0
|
|
20240417,160700,12880630,14480,14480,14480,14480,0
|
|
20240417,160600,12880630,14480,14480,14480,14480,0
|
|
20240417,160500,12880630,14480,14480,14480,14480,0
|
|
20240417,160400,12880630,14480,14480,14480,14480,0
|
|
20240417,160300,12880630,14480,14480,14480,14480,0
|
|
20240417,160200,12880630,14480,14480,14480,14480,0
|
|
20240417,160100,12880630,14480,14480,14480,14480,0
|
|
20240417,160000,12880630,14480,14480,14480,14480,0
|
|
20240417,155900,12880630,14480,14480,14480,14480,0
|
|
20240417,155800,12880630,14480,14480,14480,14480,14
|
|
20240417,155700,12880630,14480,14480,14480,14480,0
|
|
20240417,155600,12880630,14480,14480,14480,14480,0
|
|
20240417,155500,12880630,14480,14480,14480,14480,0
|
|
20240417,155400,12880630,14480,14480,14480,14480,0
|
|
20240417,155300,12880630,14480,14480,14480,14480,0
|
|
20240417,155200,12880630,14480,14480,14480,14480,0
|
|
20240417,155100,12880630,14480,14480,14480,14480,0
|
|
20240417,155000,12880630,14480,14480,14480,14480,0
|
|
20240417,154900,12880630,14480,14480,14480,14480,0
|
|
20240417,154800,12880630,14480,14480,14480,14480,0
|
|
20240417,154700,12880630,14480,14480,14480,14480,0
|
|
20240417,154600,12880630,14480,14480,14480,14480,0
|
|
20240417,154500,12880630,14480,14480,14480,14480,0
|
|
20240417,154400,12880630,14480,14480,14480,14480,0
|
|
20240417,154300,12880630,14480,14480,14480,14480,0
|
|
20240417,154200,12880630,14480,14480,14480,14480,0
|
|
20240417,154100,12880630,14480,14480,14480,14480,0
|
|
20240417,154000,12880630,14480,14480,14480,14480,0
|
|
20240417,153900,12880630,14480,14480,14480,14480,0
|
|
20240417,153800,12880630,14480,14480,14480,14480,0
|
|
20240417,153700,12880630,14480,14480,14480,14480,0
|
|
20240417,153600,12880630,14480,14480,14480,14480,0
|
|
20240417,153500,12880630,14480,14480,14480,14480,0
|
|
20240417,153400,12880630,14480,14480,14480,14480,0
|
|
20240417,153300,12880630,14480,14480,14480,14480,0
|
|
20240417,153200,12880630,14480,14480,14480,14480,0
|
|
20240417,153100,12880630,14480,14480,14480,14480,0
|
|
20240417,153000,12880630,14480,14480,14480,14480,14
|
|
20240417,152900,12677910,14460,14460,14460,14460,0
|
|
20240417,152800,12677910,14460,14460,14460,14460,0
|
|
20240417,152700,12677910,14460,14460,14460,14460,0
|
|
20240417,152600,12677910,14460,14460,14460,14460,0
|
|
20240417,152500,12677910,14460,14460,14460,14460,0
|
|
20240417,152400,12677910,14460,14460,14460,14460,0
|
|
20240417,152300,12677910,14460,14460,14460,14460,0
|
|
20240417,152200,12677910,14460,14460,14460,14460,0
|
|
20240417,152100,12677910,14460,14460,14460,14460,0
|
|
20240417,152000,12677910,14460,14460,14460,14460,0
|
|
20240417,151900,12677910,14460,14460,14460,14460,0
|
|
20240417,151800,12677910,14460,14460,14460,14460,0
|
|
20240417,151700,12677910,14460,14460,14460,14460,0
|
|
20240417,151600,12677910,14460,14460,14460,14460,0
|
|
20240417,151500,12677910,14460,14460,14460,14460,0
|
|
20240417,151400,12677910,14460,14460,14460,14460,0
|
|
20240417,151300,12677910,14460,14460,14460,14460,0
|
|
20240417,151200,12677910,14460,14460,14460,14460,0
|
|
20240417,151100,12677910,14460,14460,14460,14460,0
|
|
20240417,151000,12677910,14460,14460,14460,14460,1
|
|
20240417,150900,12663450,14470,14470,14470,14470,0
|
|
20240417,150800,12663450,14470,14470,14470,14470,2
|
|
20240417,150700,12634510,14460,14460,14460,14460,2
|
|
20240417,150600,12605590,14470,14470,14470,14470,5
|
|
20240417,150500,12533240,14480,14480,14480,14480,0
|
|
20240417,150400,12533240,14480,14480,14480,14480,0
|
|
20240417,150300,12533240,14480,14480,14480,14480,285
|
|
20240417,150200,8406440,14500,14500,14500,14500,8
|
|
20240417,150100,8290440,14500,14500,14500,14500,0
|
|
20240417,150000,8290440,14500,14500,14500,14500,1
|
|
20240417,145900,8275940,14500,14500,14500,14500,2
|
|
20240417,145800,8246940,14500,14500,14500,14500,0
|
|
20240417,145700,8246940,14500,14500,14500,14500,0
|
|
20240417,145600,8246940,14500,14500,14500,14500,0
|
|
20240417,145500,8246940,14500,14500,14500,14500,0
|
|
20240417,145400,8246940,14500,14500,14500,14500,0
|
|
20240417,145300,8246940,14500,14500,14500,14500,0
|
|
20240417,145200,8246940,14500,14500,14500,14500,1
|
|
20240417,145100,8232440,14500,14500,14500,14500,0
|
|
20240417,145000,8232440,14500,14500,14500,14500,0
|
|
20240417,144900,8232440,14500,14500,14500,14500,0
|
|
20240417,144800,8232440,14500,14500,14500,14500,0
|
|
20240417,144700,8232440,14500,14500,14500,14500,0
|
|
20240417,144600,8232440,14500,14500,14500,14500,0
|
|
20240417,144500,8232440,14500,14500,14500,14500,0
|
|
20240417,144400,8232440,14500,14500,14500,14500,33
|
|
20240417,144300,7753940,14480,14480,14480,14480,0
|
|
20240417,144200,7753940,14480,14480,14480,14480,0
|
|
20240417,144100,7753940,14480,14480,14480,14480,0
|
|
20240417,144000,7753940,14480,14480,14480,14480,0
|
|
20240417,143900,7753940,14480,14480,14480,14480,0
|
|
20240417,143800,7753940,14480,14480,14480,14480,0
|
|
20240417,143700,7753940,14480,14480,14480,14480,0
|
|
20240417,143600,7753940,14480,14480,14480,14480,0
|
|
20240417,143500,7753940,14480,14480,14480,14480,23
|
|
20240417,143400,7420900,14490,14490,14490,14490,0
|
|
20240417,143300,7420900,14490,14490,14490,14490,0
|
|
20240417,143200,7420900,14490,14490,14490,14490,44
|
|
20240417,143100,6783340,14490,14490,14490,14490,20
|
|
20240417,143000,6493540,14490,14490,14490,14490,0
|
|
20240417,142900,6493540,14490,14490,14490,14490,0
|
|
20240417,142800,6493540,14490,14490,14490,14490,0
|
|
20240417,142700,6493540,14490,14490,14490,14490,0
|
|
20240417,142600,6493540,14490,14490,14490,14490,0
|
|
20240417,142500,6493540,14490,14490,14490,14490,4
|
|
20240417,142400,6435580,14490,14490,14490,14490,0
|
|
20240417,142300,6435580,14490,14490,14490,14490,0
|
|
20240417,142200,6435580,14490,14490,14490,14490,0
|
|
20240417,142100,6435580,14490,14490,14490,14490,0
|
|
20240417,142000,6435580,14490,14490,14490,14490,0
|
|
20240417,141900,6435580,14490,14490,14490,14490,0
|
|
20240417,141800,6435580,14490,14490,14490,14490,7
|
|
20240417,141700,6334150,14490,14490,14490,14490,0
|
|
20240417,141600,6334150,14490,14490,14490,14490,0
|
|
20240417,141500,6334150,14490,14490,14490,14490,0
|
|
20240417,141400,6334150,14490,14490,14490,14490,0
|
|
20240417,141300,6334150,14490,14490,14490,14490,0
|
|
20240417,141200,6334150,14490,14490,14490,14490,0
|
|
20240417,141100,6334150,14490,14490,14490,14490,0
|
|
20240417,141000,6334150,14490,14490,14490,14490,0
|
|
20240417,140900,6334150,14490,14490,14490,14490,0
|
|
20240417,140800,6334150,14490,14490,14490,14490,0
|
|
20240417,140700,6334150,14490,14490,14490,14490,0
|
|
20240417,140600,6334150,14490,14490,14490,14490,0
|
|
20240417,140500,6334150,14490,14490,14490,14490,0
|
|
20240417,140400,6334150,14490,14490,14490,14490,0
|
|
20240417,140300,6334150,14490,14500,14500,14490,14
|
|
20240417,140200,6131220,14480,14480,14480,14480,0
|
|
20240417,140100,6131220,14480,14480,14480,14480,0
|
|
20240417,140000,6131220,14480,14480,14480,14480,0
|
|
20240417,135900,6131220,14480,14480,14480,14480,0
|
|
20240417,135800,6131220,14480,14480,14480,14480,0
|
|
20240417,135700,6131220,14480,14480,14480,14480,0
|
|
20240417,135600,6131220,14480,14480,14480,14480,0
|
|
20240417,135500,6131220,14480,14480,14480,14480,0
|
|
20240417,135400,6131220,14480,14480,14480,14480,0
|
|
20240417,135300,6131220,14480,14480,14480,14480,0
|
|
20240417,135200,6131220,14480,14480,14480,14480,0
|
|
20240417,135100,6131220,14480,14480,14480,14480,0
|
|
20240417,135000,6131220,14480,14480,14480,14480,0
|
|
20240417,134900,6131220,14480,14480,14480,14480,0
|
|
20240417,134800,6131220,14480,14480,14480,14480,0
|
|
20240417,134700,6131220,14480,14480,14480,14480,0
|
|
20240417,134600,6131220,14480,14480,14480,14480,0
|
|
20240417,134500,6131220,14480,14480,14480,14480,0
|
|
20240417,134400,6131220,14480,14480,14480,14480,0
|
|
20240417,134300,6131220,14480,14480,14480,14480,0
|
|
20240417,134200,6131220,14480,14480,14480,14480,0
|
|
20240417,134100,6131220,14480,14480,14480,14480,0
|
|
20240417,134000,6131220,14480,14480,14480,14480,0
|
|
20240417,133900,6131220,14480,14480,14480,14480,0
|
|
20240417,133800,6131220,14480,14480,14480,14480,0
|
|
20240417,133700,6131220,14480,14480,14480,14480,0
|
|
20240417,133600,6131220,14480,14480,14480,14480,0
|
|
20240417,133500,6131220,14480,14480,14480,14480,0
|
|
20240417,133400,6131220,14480,14480,14480,14480,0
|
|
20240417,133300,6131220,14480,14480,14480,14480,0
|
|
20240417,133200,6131220,14480,14480,14480,14480,0
|
|
20240417,133100,6131220,14480,14480,14480,14480,0
|
|
20240417,133000,6131220,14480,14480,14480,14480,0
|
|
20240417,132900,6131220,14480,14480,14480,14480,0
|
|
20240417,132800,6131220,14480,14480,14480,14480,0
|
|
20240417,132700,6131220,14480,14480,14480,14480,0
|
|
20240417,132600,6131220,14480,14480,14480,14480,0
|
|
20240417,132500,6131220,14480,14480,14480,14480,0
|
|
20240417,132400,6131220,14480,14480,14480,14480,0
|
|
20240417,132300,6131220,14480,14480,14480,14480,9
|
|
20240417,132200,6000900,14500,14500,14500,14500,0
|
|
20240417,132100,6000900,14500,14500,14500,14500,0
|
|
20240417,132000,6000900,14500,14500,14500,14500,1
|
|
20240417,131900,5986400,14500,14500,14500,14500,0
|
|
20240417,131800,5986400,14500,14500,14500,14500,1
|
|
20240417,131700,5971900,14500,14500,14500,14500,0
|
|
20240417,131600,5971900,14500,14500,14500,14500,0
|
|
20240417,131500,5971900,14500,14500,14500,14500,1
|
|
20240417,131400,5957400,14500,14500,14500,14500,1
|
|
20240417,131300,5942900,14500,14500,14500,14500,0
|
|
20240417,131200,5942900,14500,14500,14500,14500,0
|
|
20240417,131100,5942900,14500,14500,14500,14500,0
|
|
20240417,131000,5942900,14500,14500,14500,14500,0
|
|
20240417,130900,5942900,14500,14500,14500,14500,0
|
|
20240417,130800,5942900,14500,14500,14500,14500,0
|
|
20240417,130700,5942900,14500,14500,14500,14500,5
|
|
20240417,130600,5870400,14500,14500,14500,14500,0
|
|
20240417,130500,5870400,14500,14500,14500,14500,0
|
|
20240417,130400,5870400,14500,14500,14500,14500,73
|
|
20240417,130300,4811900,14500,14500,14500,14500,0
|
|
20240417,130200,4811900,14500,14500,14500,14500,2
|
|
20240417,130100,4782900,14500,14500,14500,14500,0
|
|
20240417,130000,4782900,14500,14500,14500,14500,0
|
|
20240417,125900,4782900,14500,14500,14500,14500,0
|
|
20240417,125800,4782900,14500,14500,14500,14500,0
|
|
20240417,125700,4782900,14500,14500,14500,14500,0
|
|
20240417,125600,4782900,14500,14500,14500,14500,0
|
|
20240417,125500,4782900,14500,14500,14500,14500,0
|
|
20240417,125400,4782900,14500,14500,14500,14500,0
|
|
20240417,125300,4782900,14500,14500,14500,14500,0
|
|
20240417,125200,4782900,14500,14500,14500,14500,1
|
|
20240417,125100,4768400,14500,14500,14500,14500,0
|
|
20240417,125000,4768400,14500,14500,14500,14500,0
|
|
20240417,124900,4768400,14500,14500,14500,14500,0
|
|
20240417,124800,4768400,14500,14500,14500,14500,0
|
|
20240417,124700,4768400,14500,14500,14500,14500,0
|
|
20240417,124600,4768400,14500,14500,14500,14500,0
|
|
20240417,124500,4768400,14500,14500,14500,14500,4
|
|
20240417,124400,4710400,14500,14500,14500,14500,0
|
|
20240417,124300,4710400,14500,14500,14500,14500,0
|
|
20240417,124200,4710400,14500,14500,14500,14500,0
|
|
20240417,124100,4710400,14500,14500,14500,14500,0
|
|
20240417,124000,4710400,14500,14500,14500,14500,0
|
|
20240417,123900,4710400,14500,14500,14500,14500,0
|
|
20240417,123800,4710400,14500,14500,14500,14500,0
|
|
20240417,123700,4710400,14500,14500,14500,14500,0
|
|
20240417,123600,4710400,14500,14500,14500,14500,0
|
|
20240417,123500,4710400,14500,14500,14500,14500,0
|
|
20240417,123400,4710400,14500,14500,14500,14500,0
|
|
20240417,123300,4710400,14500,14500,14500,14500,0
|
|
20240417,123200,4710400,14500,14500,14500,14500,0
|
|
20240417,123100,4710400,14500,14500,14500,14500,0
|
|
20240417,123000,4710400,14500,14500,14500,14500,0
|
|
20240417,122900,4710400,14500,14500,14500,14500,0
|
|
20240417,122800,4710400,14500,14500,14500,14500,0
|
|
20240417,122700,4710400,14500,14500,14500,14500,0
|
|
20240417,122600,4710400,14500,14500,14500,14500,0
|
|
20240417,122500,4710400,14500,14500,14500,14500,0
|
|
20240417,122400,4710400,14500,14500,14500,14500,15
|
|
20240417,122300,4492900,14500,14500,14500,14500,0
|
|
20240417,122200,4492900,14500,14500,14500,14500,0
|
|
20240417,122100,4492900,14500,14500,14500,14500,0
|
|
20240417,122000,4492900,14500,14500,14500,14500,10
|
|
20240417,121900,4347900,14500,14500,14500,14500,0
|
|
20240417,121800,4347900,14500,14500,14500,14500,0
|
|
20240417,121700,4347900,14500,14500,14500,14500,0
|
|
20240417,121600,4347900,14500,14500,14500,14500,0
|
|
20240417,121500,4347900,14500,14500,14500,14500,0
|
|
20240417,121400,4347900,14500,14500,14500,14500,0
|
|
20240417,121300,4347900,14500,14500,14500,14500,0
|
|
20240417,121200,4347900,14500,14500,14500,14500,0
|
|
20240417,121100,4347900,14500,14500,14500,14500,0
|
|
20240417,121000,4347900,14500,14500,14500,14500,0
|
|
20240417,120900,4347900,14500,14480,14500,14480,6
|
|
20240417,120800,4260980,14480,14480,14480,14480,0
|
|
20240417,120700,4260980,14480,14480,14480,14480,0
|
|
20240417,120600,4260980,14480,14480,14480,14480,0
|
|
20240417,120500,4260980,14480,14480,14480,14480,0
|
|
20240417,120400,4260980,14480,14480,14480,14480,0
|
|
20240417,120300,4260980,14480,14480,14480,14480,0
|
|
20240417,120200,4260980,14480,14480,14480,14480,0
|
|
20240417,120100,4260980,14480,14480,14480,14480,0
|
|
20240417,120000,4260980,14480,14480,14480,14480,7
|
|
20240417,115900,4159620,14480,14480,14480,14480,0
|
|
20240417,115800,4159620,14480,14480,14480,14480,0
|
|
20240417,115700,4159620,14480,14480,14480,14480,0
|
|
20240417,115600,4159620,14480,14480,14480,14480,0
|
|
20240417,115500,4159620,14480,14480,14480,14480,0
|
|
20240417,115400,4159620,14480,14480,14480,14480,0
|
|
20240417,115300,4159620,14480,14480,14480,14480,0
|
|
20240417,115200,4159620,14480,14480,14480,14480,0
|
|
20240417,115100,4159620,14480,14480,14480,14480,0
|
|
20240417,115000,4159620,14480,14480,14480,14480,0
|
|
20240417,114900,4159620,14480,14480,14480,14480,0
|
|
20240417,114800,4159620,14480,14480,14480,14480,0
|
|
20240417,114700,4159620,14480,14480,14480,14480,0
|
|
20240417,114600,4159620,14480,14480,14480,14480,0
|
|
20240417,114500,4159620,14480,14480,14480,14480,0
|
|
20240417,114400,4159620,14480,14480,14480,14480,0
|
|
20240417,114300,4159620,14480,14480,14480,14480,0
|
|
20240417,114200,4159620,14480,14480,14480,14480,0
|
|
20240417,114100,4159620,14480,14480,14480,14480,0
|
|
20240417,114000,4159620,14480,14480,14480,14480,0
|
|
20240417,113900,4159620,14480,14480,14480,14480,0
|
|
20240417,113800,4159620,14480,14480,14480,14480,1
|
|
20240417,113700,4145140,14460,14460,14460,14460,0
|
|
20240417,113600,4145140,14460,14460,14460,14460,25
|
|
20240417,113500,3783640,14460,14460,14460,14460,0
|
|
20240417,113400,3783640,14460,14460,14460,14460,0
|
|
20240417,113300,3783640,14460,14460,14460,14460,0
|
|
20240417,113200,3783640,14460,14460,14460,14460,0
|
|
20240417,113100,3783640,14460,14460,14460,14460,0
|
|
20240417,113000,3783640,14460,14460,14460,14460,0
|
|
20240417,112900,3783640,14460,14460,14460,14460,0
|
|
20240417,112800,3783640,14460,14460,14460,14460,0
|
|
20240417,112700,3783640,14460,14460,14460,14460,0
|
|
20240417,112600,3783640,14460,14460,14460,14460,0
|
|
20240417,112500,3783640,14460,14460,14460,14460,0
|
|
20240417,112400,3783640,14460,14460,14460,14460,0
|
|
20240417,112300,3783640,14460,14460,14460,14460,0
|
|
20240417,112200,3783640,14460,14460,14460,14460,0
|
|
20240417,112100,3783640,14460,14460,14460,14460,0
|
|
20240417,112000,3783640,14460,14460,14460,14460,0
|
|
20240417,111900,3783640,14460,14460,14460,14460,0
|
|
20240417,111800,3783640,14460,14460,14460,14460,0
|
|
20240417,111700,3783640,14460,14460,14460,14460,0
|
|
20240417,111600,3783640,14460,14460,14460,14460,0
|
|
20240417,111500,3783640,14460,14460,14460,14460,0
|
|
20240417,111400,3783640,14460,14460,14460,14460,0
|
|
20240417,111300,3783640,14460,14460,14460,14460,0
|
|
20240417,111200,3783640,14460,14460,14460,14460,1
|
|
20240417,111100,3769180,14460,14460,14460,14460,1
|
|
20240417,111000,3754720,14460,14460,14460,14460,0
|
|
20240417,110900,3754720,14460,14460,14460,14460,0
|
|
20240417,110800,3754720,14460,14460,14460,14460,0
|
|
20240417,110700,3754720,14460,14460,14460,14460,0
|
|
20240417,110600,3754720,14460,14460,14460,14460,0
|
|
20240417,110500,3754720,14460,14460,14460,14460,0
|
|
20240417,110400,3754720,14460,14460,14460,14460,0
|
|
20240417,110300,3754720,14460,14460,14460,14460,1
|
|
20240417,110200,3740260,14480,14480,14480,14480,0
|
|
20240417,110100,3740260,14480,14480,14480,14480,0
|
|
20240417,110000,3740260,14480,14480,14480,14480,0
|
|
20240417,105900,3740260,14480,14480,14480,14480,0
|
|
20240417,105800,3740260,14480,14480,14480,14480,5
|
|
20240417,105700,3667860,14480,14480,14480,14480,0
|
|
20240417,105600,3667860,14480,14480,14480,14480,0
|
|
20240417,105500,3667860,14480,14480,14480,14480,0
|
|
20240417,105400,3667860,14480,14480,14480,14480,0
|
|
20240417,105300,3667860,14480,14480,14480,14480,0
|
|
20240417,105200,3667860,14480,14480,14480,14480,0
|
|
20240417,105100,3667860,14480,14480,14480,14480,0
|
|
20240417,105000,3667860,14480,14480,14480,14480,0
|
|
20240417,104900,3667860,14480,14480,14480,14480,0
|
|
20240417,104800,3667860,14480,14480,14480,14480,0
|
|
20240417,104700,3667860,14480,14480,14480,14480,0
|
|
20240417,104600,3667860,14480,14480,14480,14480,0
|
|
20240417,104500,3667860,14480,14480,14480,14480,0
|
|
20240417,104400,3667860,14480,14480,14480,14480,21
|
|
20240417,104300,3363780,14470,14470,14470,14470,1
|
|
20240417,104200,3349310,14480,14480,14480,14480,0
|
|
20240417,104100,3349310,14480,14480,14480,14480,0
|
|
20240417,104000,3349310,14480,14480,14480,14480,0
|
|
20240417,103900,3349310,14480,14480,14480,14480,0
|
|
20240417,103800,3349310,14480,14480,14480,14480,0
|
|
20240417,103700,3349310,14480,14480,14480,14480,0
|
|
20240417,103600,3349310,14480,14480,14480,14480,0
|
|
20240417,103500,3349310,14480,14480,14480,14480,1
|
|
20240417,103400,3334830,14480,14480,14480,14480,0
|
|
20240417,103300,3334830,14480,14480,14480,14480,11
|
|
20240417,103200,3175550,14500,14500,14500,14500,0
|
|
20240417,103100,3175550,14500,14500,14500,14500,0
|
|
20240417,103000,3175550,14500,14500,14500,14500,0
|
|
20240417,102900,3175550,14500,14500,14500,14500,0
|
|
20240417,102800,3175550,14500,14500,14500,14500,0
|
|
20240417,102700,3175550,14500,14500,14500,14500,0
|
|
20240417,102600,3175550,14500,14500,14500,14500,0
|
|
20240417,102500,3175550,14500,14500,14500,14500,0
|
|
20240417,102400,3175550,14500,14500,14500,14500,0
|
|
20240417,102300,3175550,14500,14500,14500,14500,0
|
|
20240417,102200,3175550,14500,14500,14500,14500,0
|
|
20240417,102100,3175550,14500,14500,14500,14500,0
|
|
20240417,102000,3175550,14500,14500,14500,14500,0
|
|
20240417,101900,3175550,14500,14500,14500,14500,0
|
|
20240417,101800,3175550,14500,14500,14500,14500,0
|
|
20240417,101700,3175550,14500,14500,14500,14500,0
|
|
20240417,101600,3175550,14500,14500,14500,14500,0
|
|
20240417,101500,3175550,14500,14500,14500,14500,0
|
|
20240417,101400,3175550,14500,14500,14500,14500,0
|
|
20240417,101300,3175550,14500,14500,14500,14500,0
|
|
20240417,101200,3175550,14500,14500,14500,14500,0
|
|
20240417,101100,3175550,14500,14500,14500,14500,0
|
|
20240417,101000,3175550,14500,14500,14500,14500,0
|
|
20240417,100900,3175550,14500,14500,14500,14500,5
|
|
20240417,100800,3103050,14500,14500,14500,14500,0
|
|
20240417,100700,3103050,14500,14500,14500,14500,0
|
|
20240417,100600,3103050,14500,14500,14500,14500,0
|
|
20240417,100500,3103050,14500,14500,14500,14500,0
|
|
20240417,100400,3103050,14500,14500,14500,14500,0
|
|
20240417,100300,3103050,14500,14500,14500,14500,1
|
|
20240417,100200,3088550,14500,14500,14500,14500,2
|
|
20240417,100100,3059550,14500,14500,14500,14500,0
|
|
20240417,100000,3059550,14500,14500,14500,14500,0
|
|
20240417,095900,3059550,14500,14500,14500,14500,0
|
|
20240417,095800,3059550,14500,14500,14500,14500,3
|
|
20240417,095700,3016050,14500,14500,14500,14500,0
|
|
20240417,095600,3016050,14500,14500,14500,14500,0
|
|
20240417,095500,3016050,14500,14500,14500,14500,0
|
|
20240417,095400,3016050,14500,14500,14500,14500,0
|
|
20240417,095300,3016050,14500,14500,14500,14500,0
|
|
20240417,095200,3016050,14500,14500,14500,14500,0
|
|
20240417,095100,3016050,14500,14500,14500,14500,0
|
|
20240417,095000,3016050,14500,14500,14500,14500,0
|
|
20240417,094900,3016050,14500,14500,14500,14500,0
|
|
20240417,094800,3016050,14500,14500,14500,14500,0
|
|
20240417,094700,3016050,14500,14500,14500,14500,10
|
|
20240417,094600,2871050,14500,14500,14500,14500,0
|
|
20240417,094500,2871050,14500,14500,14500,14500,0
|
|
20240417,094400,2871050,14500,14500,14500,14500,0
|
|
20240417,094300,2871050,14500,14500,14500,14500,0
|
|
20240417,094200,2871050,14500,14500,14500,14500,0
|
|
20240417,094100,2871050,14500,14500,14500,14500,100
|
|
20240417,094000,1421050,14500,14500,14500,14500,0
|
|
20240417,093900,1421050,14500,14500,14500,14500,0
|
|
20240417,093800,1421050,14500,14500,14500,14500,0
|
|
20240417,093700,1421050,14500,14500,14500,14500,0
|
|
20240417,093600,1421050,14500,14500,14500,14500,80
|
|
20240417,093500,261050,14500,14500,14500,14500,0
|
|
20240417,093400,261050,14500,14500,14500,14500,0
|
|
20240417,093300,261050,14500,14500,14500,14500,0
|
|
20240417,093200,261050,14500,14500,14500,14500,0
|
|
20240417,093100,261050,14500,14500,14500,14500,0
|
|
20240417,093000,261050,14500,14500,14500,14500,0
|
|
20240417,092900,261050,14500,14500,14500,14500,0
|
|
20240417,092800,261050,14500,14500,14500,14500,0
|
|
20240417,092700,261050,14500,14500,14500,14500,0
|
|
20240417,092600,261050,14500,14500,14500,14500,2
|
|
20240417,092500,232050,14500,14500,14500,14500,0
|
|
20240417,092400,232050,14500,14500,14500,14500,0
|
|
20240417,092300,232050,14500,14500,14500,14500,0
|
|
20240417,092200,232050,14500,14500,14500,14500,0
|
|
20240417,092100,232050,14500,14500,14500,14500,0
|
|
20240417,092000,232050,14500,14500,14500,14500,0
|
|
20240417,091900,232050,14500,14500,14500,14500,0
|
|
20240417,091800,232050,14500,14500,14500,14500,0
|
|
20240417,091700,232050,14500,14500,14500,14500,0
|
|
20240417,091600,232050,14500,14500,14500,14500,0
|
|
20240417,091500,232050,14500,14500,14500,14500,10
|
|
20240417,091400,87050,14500,14500,14500,14500,2
|
|
20240417,091300,58050,14500,14500,14500,14500,1
|
|
20240417,091200,43550,14500,14500,14500,14500,1
|
|
20240417,091100,29050,14450,14450,14450,14450,0
|
|
20240417,091000,29050,14450,14450,14450,14450,1
|
|
20240417,090900,14600,14600,14600,14600,14600,0
|
|
20240417,090800,14600,14600,14600,14600,14600,0
|
|
20240417,090700,14600,14600,14600,14600,14600,0
|
|
20240417,090600,14600,14600,14600,14600,14600,0
|
|
20240417,090500,14600,14600,14600,14600,14600,0
|
|
20240417,090400,14600,14600,14600,14600,14600,0
|
|
20240417,090300,14600,14600,14600,14600,14600,0
|
|
20240417,090200,14600,14600,14600,14600,14600,0
|
|
20240417,090100,14600,14600,14600,14600,14600,0
|
|
20240417,090000,14600,14600,14600,14600,14600,1
|