612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190900,88800460,7550,7550,7550,7550,336
|
|
20240415,190800,88800460,7550,7550,7550,7550,0
|
|
20240415,190700,88800460,7550,7550,7550,7550,0
|
|
20240415,190600,88800460,7550,7550,7550,7550,0
|
|
20240415,190500,88800460,7550,7550,7550,7550,0
|
|
20240415,190400,88800460,7550,7550,7550,7550,0
|
|
20240415,190300,88800460,7550,7550,7550,7550,0
|
|
20240415,190200,88800460,7550,7550,7550,7550,0
|
|
20240415,190100,88800460,7550,7550,7550,7550,0
|
|
20240415,190000,88800460,7550,7550,7550,7550,0
|
|
20240415,185900,88800460,7550,7550,7550,7550,0
|
|
20240415,185800,88800460,7550,7550,7550,7550,0
|
|
20240415,185700,88800460,7550,7550,7550,7550,0
|
|
20240415,185600,88800460,7550,7550,7550,7550,0
|
|
20240415,185500,88800460,7550,7550,7550,7550,0
|
|
20240415,185400,88800460,7550,7550,7550,7550,0
|
|
20240415,185300,88800460,7550,7550,7550,7550,0
|
|
20240415,185200,88800460,7550,7550,7550,7550,0
|
|
20240415,185100,88800460,7550,7550,7550,7550,0
|
|
20240415,185000,88800460,7550,7550,7550,7550,0
|
|
20240415,184900,88800460,7550,7550,7550,7550,0
|
|
20240415,184800,88800460,7550,7550,7550,7550,0
|
|
20240415,184700,88800460,7550,7550,7550,7550,0
|
|
20240415,184600,88800460,7550,7550,7550,7550,0
|
|
20240415,184500,88800460,7550,7550,7550,7550,0
|
|
20240415,184400,88800460,7550,7550,7550,7550,0
|
|
20240415,184300,88800460,7550,7550,7550,7550,0
|
|
20240415,184200,88800460,7550,7550,7550,7550,0
|
|
20240415,184100,88800460,7550,7550,7550,7550,0
|
|
20240415,184000,88800460,7550,7550,7550,7550,0
|
|
20240415,183900,88800460,7550,7550,7550,7550,336
|
|
20240415,183800,88800460,7550,7550,7550,7550,0
|
|
20240415,183700,88800460,7550,7550,7550,7550,0
|
|
20240415,183600,88800460,7550,7550,7550,7550,0
|
|
20240415,183500,88800460,7550,7550,7550,7550,0
|
|
20240415,183400,88800460,7550,7550,7550,7550,0
|
|
20240415,183300,88800460,7550,7550,7550,7550,0
|
|
20240415,183200,88800460,7550,7550,7550,7550,0
|
|
20240415,183100,88800460,7550,7550,7550,7550,0
|
|
20240415,183000,88800460,7550,7550,7550,7550,0
|
|
20240415,182900,88800460,7550,7550,7550,7550,0
|
|
20240415,182800,88800460,7550,7550,7550,7550,0
|
|
20240415,182700,88800460,7550,7550,7550,7550,0
|
|
20240415,182600,88800460,7550,7550,7550,7550,0
|
|
20240415,182500,88800460,7550,7550,7550,7550,0
|
|
20240415,182400,88800460,7550,7550,7550,7550,0
|
|
20240415,182300,88800460,7550,7550,7550,7550,0
|
|
20240415,182200,88800460,7550,7550,7550,7550,0
|
|
20240415,182100,88800460,7550,7550,7550,7550,0
|
|
20240415,182000,88800460,7550,7550,7550,7550,0
|
|
20240415,181900,88800460,7550,7550,7550,7550,0
|
|
20240415,181800,88800460,7550,7550,7550,7550,0
|
|
20240415,181700,88800460,7550,7550,7550,7550,0
|
|
20240415,181600,88800460,7550,7550,7550,7550,0
|
|
20240415,181500,88800460,7550,7550,7550,7550,0
|
|
20240415,181400,88800460,7550,7550,7550,7550,0
|
|
20240415,181300,88800460,7550,7550,7550,7550,0
|
|
20240415,181200,88800460,7550,7550,7550,7550,0
|
|
20240415,181100,88800460,7550,7550,7550,7550,0
|
|
20240415,181000,88800460,7550,7550,7550,7550,0
|
|
20240415,180900,88800460,7550,7550,7550,7550,336
|
|
20240415,180800,88800460,7550,7550,7550,7550,0
|
|
20240415,180700,88800460,7550,7550,7550,7550,0
|
|
20240415,180600,88800460,7550,7550,7550,7550,0
|
|
20240415,180500,88800460,7550,7550,7550,7550,0
|
|
20240415,180400,88800460,7550,7550,7550,7550,0
|
|
20240415,180300,88800460,7550,7550,7550,7550,0
|
|
20240415,180200,88800460,7550,7550,7550,7550,0
|
|
20240415,180100,88800460,7550,7550,7550,7550,0
|
|
20240415,180000,88800460,7550,7550,7550,7550,0
|
|
20240415,175900,88800460,7550,7550,7550,7550,0
|
|
20240415,175800,88800460,7550,7550,7550,7550,0
|
|
20240415,175700,88800460,7550,7550,7550,7550,0
|
|
20240415,175600,88800460,7550,7550,7550,7550,0
|
|
20240415,175500,88800460,7550,7550,7550,7550,0
|
|
20240415,175400,88800460,7550,7550,7550,7550,0
|
|
20240415,175300,88800460,7550,7550,7550,7550,0
|
|
20240415,175200,88800460,7550,7550,7550,7550,0
|
|
20240415,175100,88800460,7550,7550,7550,7550,0
|
|
20240415,175000,88800460,7550,7550,7550,7550,0
|
|
20240415,174900,88800460,7550,7550,7550,7550,0
|
|
20240415,174800,88800460,7550,7550,7550,7550,0
|
|
20240415,174700,88800460,7550,7550,7550,7550,0
|
|
20240415,174600,88800460,7550,7550,7550,7550,0
|
|
20240415,174500,88800460,7550,7550,7550,7550,0
|
|
20240415,174400,88800460,7550,7550,7550,7550,0
|
|
20240415,174300,88800460,7550,7550,7550,7550,0
|
|
20240415,174200,88800460,7550,7550,7550,7550,0
|
|
20240415,174100,88800460,7550,7550,7550,7550,0
|
|
20240415,174000,88800460,7550,7550,7550,7550,0
|
|
20240415,173900,88800460,7550,7550,7550,7550,336
|
|
20240415,173800,88800460,7550,7550,7550,7550,0
|
|
20240415,173700,88800460,7550,7550,7550,7550,0
|
|
20240415,173600,88800460,7550,7550,7550,7550,0
|
|
20240415,173500,88800460,7550,7550,7550,7550,0
|
|
20240415,173400,88800460,7550,7550,7550,7550,0
|
|
20240415,173300,88800460,7550,7550,7550,7550,0
|
|
20240415,173200,88800460,7550,7550,7550,7550,0
|
|
20240415,173100,88800460,7550,7550,7550,7550,0
|
|
20240415,173000,88800460,7550,7550,7550,7550,0
|
|
20240415,172900,88800460,7550,7550,7550,7550,0
|
|
20240415,172800,88800460,7550,7550,7550,7550,0
|
|
20240415,172700,88800460,7550,7550,7550,7550,0
|
|
20240415,172600,88800460,7550,7550,7550,7550,0
|
|
20240415,172500,88800460,7550,7550,7550,7550,0
|
|
20240415,172400,88800460,7550,7550,7550,7550,0
|
|
20240415,172300,88800460,7550,7550,7550,7550,0
|
|
20240415,172200,88800460,7550,7550,7550,7550,0
|
|
20240415,172100,88800460,7550,7550,7550,7550,0
|
|
20240415,172000,88800460,7550,7550,7550,7550,0
|
|
20240415,171900,88800460,7550,7550,7550,7550,0
|
|
20240415,171800,88800460,7550,7550,7550,7550,0
|
|
20240415,171700,88800460,7550,7550,7550,7550,0
|
|
20240415,171600,88800460,7550,7550,7550,7550,0
|
|
20240415,171500,88800460,7550,7550,7550,7550,0
|
|
20240415,171400,88800460,7550,7550,7550,7550,0
|
|
20240415,171300,88800460,7550,7550,7550,7550,0
|
|
20240415,171200,88800460,7550,7550,7550,7550,0
|
|
20240415,171100,88800460,7550,7550,7550,7550,0
|
|
20240415,171000,88800460,7550,7550,7550,7550,0
|
|
20240415,170900,88800460,7550,7550,7550,7550,336
|
|
20240415,170800,88800460,7550,7550,7550,7550,0
|
|
20240415,170700,88800460,7550,7550,7550,7550,0
|
|
20240415,170600,88800460,7550,7550,7550,7550,0
|
|
20240415,170500,88800460,7550,7550,7550,7550,0
|
|
20240415,170400,88800460,7550,7550,7550,7550,0
|
|
20240415,170300,88800460,7550,7550,7550,7550,0
|
|
20240415,170200,88800460,7550,7550,7550,7550,0
|
|
20240415,170100,88800460,7550,7550,7550,7550,0
|
|
20240415,170000,88800460,7550,7550,7550,7550,0
|
|
20240415,165900,88800460,7550,7550,7550,7550,0
|
|
20240415,165800,88800460,7550,7550,7550,7550,0
|
|
20240415,165700,88800460,7550,7550,7550,7550,0
|
|
20240415,165600,88800460,7550,7550,7550,7550,0
|
|
20240415,165500,88800460,7550,7550,7550,7550,0
|
|
20240415,165400,88800460,7550,7550,7550,7550,0
|
|
20240415,165300,88800460,7550,7550,7550,7550,0
|
|
20240415,165200,88800460,7550,7550,7550,7550,0
|
|
20240415,165100,88800460,7550,7550,7550,7550,0
|
|
20240415,165000,88800460,7550,7550,7550,7550,0
|
|
20240415,164900,88800460,7550,7550,7550,7550,0
|
|
20240415,164800,88800460,7550,7550,7550,7550,0
|
|
20240415,164700,88800460,7550,7550,7550,7550,0
|
|
20240415,164600,88800460,7550,7550,7550,7550,0
|
|
20240415,164500,88800460,7550,7550,7550,7550,0
|
|
20240415,164400,88800460,7550,7550,7550,7550,0
|
|
20240415,164300,88800460,7550,7550,7550,7550,0
|
|
20240415,164200,88800460,7550,7550,7550,7550,0
|
|
20240415,164100,88800460,7550,7550,7550,7550,0
|
|
20240415,164000,88800460,7550,7550,7550,7550,0
|
|
20240415,163900,88800460,7550,7550,7550,7550,336
|
|
20240415,163800,88800460,7550,7550,7550,7550,0
|
|
20240415,163700,88800460,7550,7550,7550,7550,0
|
|
20240415,163600,88800460,7550,7550,7550,7550,0
|
|
20240415,163500,88800460,7550,7550,7550,7550,0
|
|
20240415,163400,88800460,7550,7550,7550,7550,0
|
|
20240415,163300,88800460,7550,7550,7550,7550,0
|
|
20240415,163200,88800460,7550,7550,7550,7550,0
|
|
20240415,163100,88800460,7550,7550,7550,7550,0
|
|
20240415,163000,88800460,7550,7550,7550,7550,0
|
|
20240415,162900,88800460,7550,7550,7550,7550,0
|
|
20240415,162800,88800460,7550,7550,7550,7550,0
|
|
20240415,162700,88800460,7550,7550,7550,7550,0
|
|
20240415,162600,88800460,7550,7550,7550,7550,0
|
|
20240415,162500,88800460,7550,7550,7550,7550,0
|
|
20240415,162400,88800460,7550,7550,7550,7550,0
|
|
20240415,162300,88800460,7550,7550,7550,7550,0
|
|
20240415,162200,88800460,7550,7550,7550,7550,0
|
|
20240415,162100,88800460,7550,7550,7550,7550,0
|
|
20240415,162000,88800460,7550,7550,7550,7550,0
|
|
20240415,161900,88800460,7550,7550,7550,7550,0
|
|
20240415,161800,88800460,7550,7550,7550,7550,0
|
|
20240415,161700,88800460,7550,7550,7550,7550,0
|
|
20240415,161600,88800460,7550,7550,7550,7550,0
|
|
20240415,161500,88800460,7550,7550,7550,7550,0
|
|
20240415,161400,88800460,7550,7550,7550,7550,0
|
|
20240415,161300,88800460,7550,7550,7550,7550,0
|
|
20240415,161200,88800460,7550,7550,7550,7550,0
|
|
20240415,161100,88800460,7550,7550,7550,7550,0
|
|
20240415,161000,88800460,7550,7550,7550,7550,0
|
|
20240415,160900,88800460,7550,7550,7550,7550,336
|
|
20240415,160800,88800460,7550,7550,7550,7550,0
|
|
20240415,160700,88800460,7550,7550,7550,7550,0
|
|
20240415,160600,88800460,7550,7550,7550,7550,0
|
|
20240415,160500,88800460,7550,7550,7550,7550,0
|
|
20240415,160400,88800460,7550,7550,7550,7550,0
|
|
20240415,160300,88800460,7550,7550,7550,7550,0
|
|
20240415,160200,88800460,7550,7550,7550,7550,0
|
|
20240415,160100,88800460,7550,7550,7550,7550,0
|
|
20240415,160000,88800460,7550,7550,7550,7550,0
|
|
20240415,155900,88800460,7550,7550,7550,7550,0
|
|
20240415,155800,88800460,7550,7550,7550,7550,0
|
|
20240415,155700,88800460,7550,7550,7550,7550,0
|
|
20240415,155600,88800460,7550,7550,7550,7550,0
|
|
20240415,155500,88800460,7550,7550,7550,7550,0
|
|
20240415,155400,88800460,7550,7550,7550,7550,0
|
|
20240415,155300,88800460,7550,7550,7550,7550,0
|
|
20240415,155200,88800460,7550,7550,7550,7550,0
|
|
20240415,155100,88800460,7550,7550,7550,7550,0
|
|
20240415,155000,88800460,7550,7550,7550,7550,0
|
|
20240415,154900,88800460,7550,7550,7550,7550,0
|
|
20240415,154800,88800460,7550,7550,7550,7550,0
|
|
20240415,154700,88800460,7550,7550,7550,7550,0
|
|
20240415,154600,88800460,7550,7550,7550,7550,0
|
|
20240415,154500,88800460,7550,7550,7550,7550,0
|
|
20240415,154400,88800460,7550,7550,7550,7550,0
|
|
20240415,154300,88800460,7550,7550,7550,7550,0
|
|
20240415,154200,88800460,7550,7550,7550,7550,0
|
|
20240415,154100,88800460,7550,7550,7550,7550,0
|
|
20240415,154000,88800460,7550,7550,7550,7550,0
|
|
20240415,153900,88800460,7550,7550,7550,7550,336
|
|
20240415,153800,88800460,7550,7550,7550,7550,0
|
|
20240415,153700,88800460,7550,7550,7550,7550,0
|
|
20240415,153600,88800460,7550,7550,7550,7550,0
|
|
20240415,153500,88800460,7550,7550,7550,7550,0
|
|
20240415,153400,88800460,7550,7550,7550,7550,0
|
|
20240415,153300,88800460,7550,7550,7550,7550,0
|
|
20240415,153200,88800460,7550,7550,7550,7550,0
|
|
20240415,153100,88800460,7550,7550,7550,7550,0
|
|
20240415,153000,88800460,7550,7550,7550,7550,336
|
|
20240415,152900,86263660,7560,7560,7560,7560,0
|
|
20240415,152800,86263660,7560,7560,7560,7560,0
|
|
20240415,152700,86263660,7560,7560,7560,7560,0
|
|
20240415,152600,86263660,7560,7560,7560,7560,0
|
|
20240415,152500,86263660,7560,7560,7560,7560,0
|
|
20240415,152400,86263660,7560,7560,7560,7560,0
|
|
20240415,152300,86263660,7560,7560,7560,7560,0
|
|
20240415,152200,86263660,7560,7560,7560,7560,0
|
|
20240415,152100,86263660,7560,7560,7560,7560,0
|
|
20240415,152000,86263660,7560,7560,7560,7560,0
|
|
20240415,151900,86263660,7560,7560,7560,7560,0
|
|
20240415,151800,86263660,7560,7560,7560,7550,27
|
|
20240415,151700,86059610,7560,7560,7560,7560,0
|
|
20240415,151600,86059610,7560,7560,7560,7560,23
|
|
20240415,151500,85885730,7560,7550,7560,7550,320
|
|
20240415,151400,83469140,7550,7550,7550,7550,0
|
|
20240415,151300,83469140,7550,7550,7550,7550,0
|
|
20240415,151200,83469140,7550,7550,7550,7550,13
|
|
20240415,151100,83370990,7550,7530,7550,7520,341
|
|
20240415,151000,80803750,7530,7530,7530,7530,2
|
|
20240415,150900,80788690,7550,7550,7550,7550,0
|
|
20240415,150800,80788690,7550,7550,7550,7550,0
|
|
20240415,150700,80788690,7550,7550,7550,7550,13
|
|
20240415,150600,80690540,7530,7530,7530,7530,20
|
|
20240415,150500,80539940,7530,7530,7530,7530,20
|
|
20240415,150400,80389340,7550,7550,7550,7550,0
|
|
20240415,150300,80389340,7550,7550,7550,7550,2
|
|
20240415,150200,80374240,7550,7550,7550,7550,0
|
|
20240415,150100,80374240,7550,7550,7550,7550,3
|
|
20240415,150000,80351590,7550,7550,7550,7550,2
|
|
20240415,145900,80336490,7520,7530,7550,7520,371
|
|
20240415,145800,77539700,7530,7530,7530,7530,2
|
|
20240415,145700,77524640,7530,7530,7530,7530,2
|
|
20240415,145600,77509580,7530,7530,7530,7530,6
|
|
20240415,145500,77464400,7530,7530,7530,7530,0
|
|
20240415,145400,77464400,7530,7530,7530,7530,0
|
|
20240415,145300,77464400,7530,7530,7530,7530,0
|
|
20240415,145200,77464400,7530,7530,7530,7530,3
|
|
20240415,145100,77441810,7530,7530,7530,7530,16
|
|
20240415,145000,77321330,7530,7530,7530,7530,26
|
|
20240415,144900,77125550,7540,7540,7540,7540,0
|
|
20240415,144800,77125550,7540,7540,7540,7540,0
|
|
20240415,144700,77125550,7540,7540,7540,7540,0
|
|
20240415,144600,77125550,7540,7540,7540,7540,0
|
|
20240415,144500,77125550,7540,7540,7540,7540,0
|
|
20240415,144400,77125550,7540,7540,7540,7540,0
|
|
20240415,144300,77125550,7540,7540,7540,7540,0
|
|
20240415,144200,77125550,7540,7540,7540,7540,0
|
|
20240415,144100,77125550,7540,7540,7540,7540,7
|
|
20240415,144000,77072770,7540,7540,7540,7540,0
|
|
20240415,143900,77072770,7540,7540,7540,7540,0
|
|
20240415,143800,77072770,7540,7540,7540,7540,0
|
|
20240415,143700,77072770,7540,7540,7540,7540,13
|
|
20240415,143600,76974750,7540,7540,7540,7540,0
|
|
20240415,143500,76974750,7540,7540,7540,7540,0
|
|
20240415,143400,76974750,7540,7540,7540,7540,0
|
|
20240415,143300,76974750,7540,7540,7540,7540,0
|
|
20240415,143200,76974750,7540,7540,7540,7540,0
|
|
20240415,143100,76974750,7540,7540,7540,7540,0
|
|
20240415,143000,76974750,7540,7540,7540,7540,0
|
|
20240415,142900,76974750,7540,7540,7540,7540,0
|
|
20240415,142800,76974750,7540,7540,7540,7540,0
|
|
20240415,142700,76974750,7540,7540,7540,7540,0
|
|
20240415,142600,76974750,7540,7520,7540,7520,360
|
|
20240415,142500,74265860,7530,7530,7530,7530,0
|
|
20240415,142400,74265860,7530,7530,7530,7530,0
|
|
20240415,142300,74265860,7530,7530,7530,7530,0
|
|
20240415,142200,74265860,7530,7530,7530,7530,13
|
|
20240415,142100,74167970,7500,7500,7500,7500,0
|
|
20240415,142000,74167970,7500,7500,7500,7500,0
|
|
20240415,141900,74167970,7500,7500,7500,7500,0
|
|
20240415,141800,74167970,7500,7500,7500,7500,13
|
|
20240415,141700,74070470,7500,7500,7500,7500,0
|
|
20240415,141600,74070470,7500,7500,7500,7500,0
|
|
20240415,141500,74070470,7500,7500,7500,7500,146
|
|
20240415,141400,72975470,7530,7530,7530,7530,0
|
|
20240415,141300,72975470,7530,7530,7530,7530,0
|
|
20240415,141200,72975470,7530,7530,7530,7530,0
|
|
20240415,141100,72975470,7530,7530,7530,7530,0
|
|
20240415,141000,72975470,7530,7530,7530,7530,0
|
|
20240415,140900,72975470,7530,7530,7530,7530,0
|
|
20240415,140800,72975470,7530,7530,7530,7530,0
|
|
20240415,140700,72975470,7530,7530,7530,7530,0
|
|
20240415,140600,72975470,7530,7530,7530,7530,0
|
|
20240415,140500,72975470,7530,7530,7530,7530,0
|
|
20240415,140400,72975470,7530,7530,7530,7530,0
|
|
20240415,140300,72975470,7530,7530,7530,7530,0
|
|
20240415,140200,72975470,7530,7530,7530,7530,0
|
|
20240415,140100,72975470,7530,7530,7530,7530,1
|
|
20240415,140000,72967940,7500,7500,7500,7500,0
|
|
20240415,135900,72967940,7500,7500,7500,7500,0
|
|
20240415,135800,72967940,7500,7500,7500,7500,0
|
|
20240415,135700,72967940,7500,7500,7500,7500,0
|
|
20240415,135600,72967940,7500,7500,7500,7500,0
|
|
20240415,135500,72967940,7500,7500,7500,7500,0
|
|
20240415,135400,72967940,7500,7500,7500,7500,0
|
|
20240415,135300,72967940,7500,7500,7500,7500,0
|
|
20240415,135200,72967940,7500,7500,7500,7500,0
|
|
20240415,135100,72967940,7500,7500,7500,7500,0
|
|
20240415,135000,72967940,7500,7500,7500,7500,0
|
|
20240415,134900,72967940,7500,7500,7500,7500,0
|
|
20240415,134800,72967940,7500,7500,7500,7500,0
|
|
20240415,134700,72967940,7500,7500,7500,7500,0
|
|
20240415,134600,72967940,7500,7500,7500,7500,0
|
|
20240415,134500,72967940,7500,7500,7500,7500,0
|
|
20240415,134400,72967940,7500,7500,7500,7500,0
|
|
20240415,134300,72967940,7500,7500,7500,7500,0
|
|
20240415,134200,72967940,7500,7500,7500,7500,0
|
|
20240415,134100,72967940,7500,7500,7500,7500,0
|
|
20240415,134000,72967940,7500,7500,7500,7500,0
|
|
20240415,133900,72967940,7500,7510,7510,7500,29
|
|
20240415,133800,72750430,7540,7540,7540,7540,0
|
|
20240415,133700,72750430,7540,7540,7540,7540,0
|
|
20240415,133600,72750430,7540,7540,7540,7540,0
|
|
20240415,133500,72750430,7540,7540,7540,7540,0
|
|
20240415,133400,72750430,7540,7540,7540,7540,0
|
|
20240415,133300,72750430,7540,7540,7540,7540,0
|
|
20240415,133200,72750430,7540,7520,7540,7520,154
|
|
20240415,133100,71591510,7520,7520,7520,7520,0
|
|
20240415,133000,71591510,7520,7520,7520,7520,0
|
|
20240415,132900,71591510,7520,7520,7520,7520,0
|
|
20240415,132800,71591510,7520,7520,7520,7520,0
|
|
20240415,132700,71591510,7520,7520,7520,7520,13
|
|
20240415,132600,71493750,7520,7520,7520,7520,0
|
|
20240415,132500,71493750,7520,7520,7520,7520,0
|
|
20240415,132400,71493750,7520,7520,7520,7520,0
|
|
20240415,132300,71493750,7520,7520,7520,7520,0
|
|
20240415,132200,71493750,7520,7520,7520,7520,0
|
|
20240415,132100,71493750,7520,7520,7520,7520,0
|
|
20240415,132000,71493750,7520,7520,7520,7520,0
|
|
20240415,131900,71493750,7520,7520,7520,7520,0
|
|
20240415,131800,71493750,7520,7520,7520,7520,0
|
|
20240415,131700,71493750,7520,7520,7520,7520,13
|
|
20240415,131600,71395990,7520,7520,7520,7520,0
|
|
20240415,131500,71395990,7520,7520,7520,7520,0
|
|
20240415,131400,71395990,7520,7520,7520,7520,0
|
|
20240415,131300,71395990,7520,7520,7520,7520,0
|
|
20240415,131200,71395990,7520,7520,7520,7520,0
|
|
20240415,131100,71395990,7520,7520,7520,7520,0
|
|
20240415,131000,71395990,7520,7520,7520,7520,0
|
|
20240415,130900,71395990,7520,7520,7520,7520,0
|
|
20240415,130800,71395990,7520,7520,7520,7520,13
|
|
20240415,130700,71298230,7490,7490,7490,7490,0
|
|
20240415,130600,71298230,7490,7500,7500,7490,200
|
|
20240415,130500,69799100,7500,7500,7500,7500,0
|
|
20240415,130400,69799100,7500,7500,7500,7500,0
|
|
20240415,130300,69799100,7500,7500,7500,7500,0
|
|
20240415,130200,69799100,7500,7500,7500,7500,0
|
|
20240415,130100,69799100,7500,7500,7500,7500,0
|
|
20240415,130000,69799100,7500,7500,7500,7500,0
|
|
20240415,125900,69799100,7500,7500,7500,7500,0
|
|
20240415,125800,69799100,7500,7500,7500,7500,0
|
|
20240415,125700,69799100,7500,7500,7500,7500,0
|
|
20240415,125600,69799100,7500,7500,7500,7500,0
|
|
20240415,125500,69799100,7500,7500,7500,7500,0
|
|
20240415,125400,69799100,7500,7500,7500,7500,0
|
|
20240415,125300,69799100,7500,7500,7500,7500,0
|
|
20240415,125200,69799100,7500,7500,7500,7500,0
|
|
20240415,125100,69799100,7500,7500,7500,7500,0
|
|
20240415,125000,69799100,7500,7500,7500,7500,0
|
|
20240415,124900,69799100,7500,7500,7500,7500,0
|
|
20240415,124800,69799100,7500,7500,7500,7500,0
|
|
20240415,124700,69799100,7500,7500,7500,7500,13
|
|
20240415,124600,69701600,7500,7500,7500,7500,45
|
|
20240415,124500,69364100,7520,7520,7520,7520,0
|
|
20240415,124400,69364100,7520,7520,7520,7520,0
|
|
20240415,124300,69364100,7520,7520,7520,7520,0
|
|
20240415,124200,69364100,7520,7520,7520,7520,0
|
|
20240415,124100,69364100,7520,7520,7520,7520,0
|
|
20240415,124000,69364100,7520,7520,7520,7520,0
|
|
20240415,123900,69364100,7520,7520,7520,7520,0
|
|
20240415,123800,69364100,7520,7520,7520,7520,0
|
|
20240415,123700,69364100,7520,7520,7520,7520,0
|
|
20240415,123600,69364100,7520,7520,7520,7520,0
|
|
20240415,123500,69364100,7520,7520,7520,7520,0
|
|
20240415,123400,69364100,7520,7520,7520,7520,0
|
|
20240415,123300,69364100,7520,7520,7520,7520,0
|
|
20240415,123200,69364100,7520,7520,7520,7520,0
|
|
20240415,123100,69364100,7520,7520,7520,7520,0
|
|
20240415,123000,69364100,7520,7510,7520,7510,503
|
|
20240415,122900,65581570,7510,7510,7510,7510,2
|
|
20240415,122800,65566550,7500,7500,7500,7500,11
|
|
20240415,122700,65484050,7500,7500,7500,7500,0
|
|
20240415,122600,65484050,7500,7500,7500,7500,0
|
|
20240415,122500,65484050,7500,7500,7500,7500,0
|
|
20240415,122400,65484050,7500,7500,7500,7500,0
|
|
20240415,122300,65484050,7500,7500,7500,7500,0
|
|
20240415,122200,65484050,7500,7500,7500,7500,0
|
|
20240415,122100,65484050,7500,7500,7500,7500,0
|
|
20240415,122000,65484050,7500,7500,7500,7500,0
|
|
20240415,121900,65484050,7500,7500,7500,7500,31
|
|
20240415,121800,65251550,7500,7500,7500,7500,0
|
|
20240415,121700,65251550,7500,7500,7500,7500,0
|
|
20240415,121600,65251550,7500,7500,7500,7500,0
|
|
20240415,121500,65251550,7500,7500,7500,7500,12
|
|
20240415,121400,65161550,7500,7500,7500,7500,0
|
|
20240415,121300,65161550,7500,7500,7500,7500,0
|
|
20240415,121200,65161550,7500,7500,7500,7500,0
|
|
20240415,121100,65161550,7500,7500,7500,7500,0
|
|
20240415,121000,65161550,7500,7500,7500,7500,0
|
|
20240415,120900,65161550,7500,7500,7500,7500,1
|
|
20240415,120800,65154050,7500,7500,7500,7500,0
|
|
20240415,120700,65154050,7500,7500,7500,7500,0
|
|
20240415,120600,65154050,7500,7500,7500,7500,0
|
|
20240415,120500,65154050,7500,7500,7500,7500,0
|
|
20240415,120400,65154050,7500,7500,7500,7500,45
|
|
20240415,120300,64816550,7500,7500,7500,7500,11
|
|
20240415,120200,64734050,7510,7510,7510,7510,0
|
|
20240415,120100,64734050,7510,7510,7510,7510,1
|
|
20240415,120000,64726540,7530,7530,7530,7530,1
|
|
20240415,115900,64719010,7530,7530,7530,7530,0
|
|
20240415,115800,64719010,7530,7530,7530,7530,0
|
|
20240415,115700,64719010,7530,7530,7530,7530,0
|
|
20240415,115600,64719010,7530,7530,7530,7530,0
|
|
20240415,115500,64719010,7530,7530,7530,7530,0
|
|
20240415,115400,64719010,7530,7530,7530,7530,0
|
|
20240415,115300,64719010,7530,7530,7530,7530,0
|
|
20240415,115200,64719010,7530,7530,7530,7530,0
|
|
20240415,115100,64719010,7530,7530,7530,7530,0
|
|
20240415,115000,64719010,7530,7530,7530,7530,0
|
|
20240415,114900,64719010,7530,7530,7530,7530,0
|
|
20240415,114800,64719010,7530,7530,7530,7530,0
|
|
20240415,114700,64719010,7530,7530,7530,7530,0
|
|
20240415,114600,64719010,7530,7530,7530,7530,0
|
|
20240415,114500,64719010,7530,7530,7530,7530,0
|
|
20240415,114400,64719010,7530,7530,7530,7530,0
|
|
20240415,114300,64719010,7530,7530,7530,7530,0
|
|
20240415,114200,64719010,7530,7530,7530,7530,0
|
|
20240415,114100,64719010,7530,7530,7530,7530,0
|
|
20240415,114000,64719010,7530,7530,7530,7530,0
|
|
20240415,113900,64719010,7530,7530,7530,7530,0
|
|
20240415,113800,64719010,7530,7530,7530,7530,0
|
|
20240415,113700,64719010,7530,7530,7530,7530,0
|
|
20240415,113600,64719010,7530,7530,7530,7530,0
|
|
20240415,113500,64719010,7530,7530,7530,7530,0
|
|
20240415,113400,64719010,7530,7530,7530,7530,0
|
|
20240415,113300,64719010,7530,7530,7530,7530,0
|
|
20240415,113200,64719010,7530,7530,7530,7530,0
|
|
20240415,113100,64719010,7530,7530,7530,7530,1
|
|
20240415,113000,64711480,7490,7490,7490,7490,0
|
|
20240415,112900,64711480,7490,7490,7490,7490,0
|
|
20240415,112800,64711480,7490,7490,7490,7490,0
|
|
20240415,112700,64711480,7490,7490,7490,7490,0
|
|
20240415,112600,64711480,7490,7490,7490,7490,0
|
|
20240415,112500,64711480,7490,7500,7500,7490,60
|
|
20240415,112400,64261830,7550,7550,7550,7550,0
|
|
20240415,112300,64261830,7550,7550,7550,7550,0
|
|
20240415,112200,64261830,7550,7550,7550,7550,0
|
|
20240415,112100,64261830,7550,7550,7550,7550,10
|
|
20240415,112000,64186330,7560,7560,7560,7560,0
|
|
20240415,111900,64186330,7560,7510,7560,7510,30
|
|
20240415,111800,63960980,7510,7490,7510,7490,2515
|
|
20240415,111700,45098660,7470,7470,7470,7470,0
|
|
20240415,111600,45098660,7470,7490,7490,7470,800
|
|
20240415,111500,39116770,7500,7500,7500,7500,0
|
|
20240415,111400,39116770,7500,7500,7500,7500,0
|
|
20240415,111300,39116770,7500,7500,7500,7500,0
|
|
20240415,111200,39116770,7500,7490,7500,7490,2
|
|
20240415,111100,39101780,7500,7500,7500,7500,0
|
|
20240415,111000,39101780,7500,7500,7500,7500,0
|
|
20240415,110900,39101780,7500,7500,7500,7500,0
|
|
20240415,110800,39101780,7500,7500,7500,7480,391
|
|
20240415,110700,36173380,7500,7500,7500,7500,0
|
|
20240415,110600,36173380,7500,7500,7500,7500,0
|
|
20240415,110500,36173380,7500,7500,7500,7500,0
|
|
20240415,110400,36173380,7500,7500,7500,7500,0
|
|
20240415,110300,36173380,7500,7500,7500,7500,0
|
|
20240415,110200,36173380,7500,7510,7510,7500,174
|
|
20240415,110100,34867860,7500,7500,7500,7500,0
|
|
20240415,110000,34867860,7500,7500,7500,7500,0
|
|
20240415,105900,34867860,7500,7500,7500,7500,0
|
|
20240415,105800,34867860,7500,7500,7500,7500,0
|
|
20240415,105700,34867860,7500,7500,7500,7500,0
|
|
20240415,105600,34867860,7500,7500,7500,7500,0
|
|
20240415,105500,34867860,7500,7500,7500,7500,0
|
|
20240415,105400,34867860,7500,7500,7500,7500,0
|
|
20240415,105300,34867860,7500,7500,7500,7500,0
|
|
20240415,105200,34867860,7500,7500,7500,7500,0
|
|
20240415,105100,34867860,7500,7500,7500,7500,0
|
|
20240415,105000,34867860,7500,7500,7500,7500,0
|
|
20240415,104900,34867860,7500,7500,7500,7500,0
|
|
20240415,104800,34867860,7500,7500,7500,7500,0
|
|
20240415,104700,34867860,7500,7520,7520,7500,1000
|
|
20240415,104600,27362580,7500,7500,7500,7500,0
|
|
20240415,104500,27362580,7500,7500,7500,7500,0
|
|
20240415,104400,27362580,7500,7500,7500,7500,0
|
|
20240415,104300,27362580,7500,7500,7500,7500,0
|
|
20240415,104200,27362580,7500,7500,7500,7500,0
|
|
20240415,104100,27362580,7500,7500,7500,7500,0
|
|
20240415,104000,27362580,7500,7500,7500,7500,0
|
|
20240415,103900,27362580,7500,7500,7500,7500,0
|
|
20240415,103800,27362580,7500,7500,7500,7500,0
|
|
20240415,103700,27362580,7500,7500,7500,7500,0
|
|
20240415,103600,27362580,7500,7500,7500,7500,0
|
|
20240415,103500,27362580,7500,7500,7500,7500,0
|
|
20240415,103400,27362580,7500,7500,7500,7500,0
|
|
20240415,103300,27362580,7500,7500,7500,7500,0
|
|
20240415,103200,27362580,7500,7530,7530,7500,1500
|
|
20240415,103100,16107830,7560,7560,7560,7560,0
|
|
20240415,103000,16107830,7560,7560,7560,7560,0
|
|
20240415,102900,16107830,7560,7560,7560,7560,10
|
|
20240415,102800,16032230,7570,7570,7570,7570,0
|
|
20240415,102700,16032230,7570,7570,7570,7570,1
|
|
20240415,102600,16024660,7570,7570,7570,7570,0
|
|
20240415,102500,16024660,7570,7570,7570,7570,0
|
|
20240415,102400,16024660,7570,7570,7570,7570,0
|
|
20240415,102300,16024660,7570,7570,7570,7570,0
|
|
20240415,102200,16024660,7570,7570,7570,7570,19
|
|
20240415,102100,15880830,7530,7530,7530,7530,0
|
|
20240415,102000,15880830,7530,7530,7530,7530,4
|
|
20240415,101900,15850710,7530,7530,7530,7530,0
|
|
20240415,101800,15850710,7530,7530,7530,7530,0
|
|
20240415,101700,15850710,7530,7530,7530,7530,0
|
|
20240415,101600,15850710,7530,7530,7530,7530,0
|
|
20240415,101500,15850710,7530,7530,7530,7530,0
|
|
20240415,101400,15850710,7530,7570,7570,7530,11
|
|
20240415,101300,15767480,7570,7570,7570,7570,0
|
|
20240415,101200,15767480,7570,7570,7570,7570,0
|
|
20240415,101100,15767480,7570,7570,7570,7570,0
|
|
20240415,101000,15767480,7570,7570,7570,7570,0
|
|
20240415,100900,15767480,7570,7570,7570,7570,0
|
|
20240415,100800,15767480,7570,7570,7570,7570,0
|
|
20240415,100700,15767480,7570,7570,7570,7570,0
|
|
20240415,100600,15767480,7570,7570,7570,7570,0
|
|
20240415,100500,15767480,7570,7570,7570,7570,3
|
|
20240415,100400,15744770,7570,7570,7570,7570,1
|
|
20240415,100300,15737200,7570,7530,7570,7530,3
|
|
20240415,100200,15714530,7570,7570,7570,7570,11
|
|
20240415,100100,15631260,7530,7530,7530,7530,1
|
|
20240415,100000,15623730,7570,7570,7570,7570,0
|
|
20240415,095900,15623730,7570,7570,7570,7570,0
|
|
20240415,095800,15623730,7570,7570,7570,7570,0
|
|
20240415,095700,15623730,7570,7570,7570,7570,0
|
|
20240415,095600,15623730,7570,7570,7570,7570,0
|
|
20240415,095500,15623730,7570,7570,7570,7570,0
|
|
20240415,095400,15623730,7570,7570,7570,7570,0
|
|
20240415,095300,15623730,7570,7570,7570,7570,2
|
|
20240415,095200,15608590,7550,7550,7550,7550,62
|
|
20240415,095100,15140490,7510,7540,7540,7510,200
|
|
20240415,095000,13635530,7540,7540,7540,7540,0
|
|
20240415,094900,13635530,7540,7540,7540,7540,0
|
|
20240415,094800,13635530,7540,7540,7540,7540,0
|
|
20240415,094700,13635530,7540,7540,7540,7540,0
|
|
20240415,094600,13635530,7540,7540,7540,7540,0
|
|
20240415,094500,13635530,7540,7540,7540,7540,0
|
|
20240415,094400,13635530,7540,7540,7540,7540,7
|
|
20240415,094300,13582750,7570,7570,7570,7570,0
|
|
20240415,094200,13582750,7570,7570,7570,7570,0
|
|
20240415,094100,13582750,7570,7570,7570,7570,0
|
|
20240415,094000,13582750,7570,7570,7570,7570,3
|
|
20240415,093900,13560040,7560,7560,7560,7560,0
|
|
20240415,093800,13560040,7560,7560,7560,7560,26
|
|
20240415,093700,13363480,7560,7560,7560,7560,0
|
|
20240415,093600,13363480,7560,7560,7560,7560,2
|
|
20240415,093500,13348360,7580,7540,7580,7540,565
|
|
20240415,093400,9081520,7540,7540,7540,7540,0
|
|
20240415,093300,9081520,7540,7540,7540,7540,0
|
|
20240415,093200,9081520,7540,7540,7540,7540,0
|
|
20240415,093100,9081520,7540,7540,7540,7540,26
|
|
20240415,093000,8885480,7530,7530,7530,7530,0
|
|
20240415,092900,8885480,7530,7530,7530,7530,20
|
|
20240415,092800,8734880,7540,7540,7540,7540,0
|
|
20240415,092700,8734880,7540,7540,7540,7540,26
|
|
20240415,092600,8538840,7520,7520,7520,7520,0
|
|
20240415,092500,8538840,7520,7520,7520,7520,1
|
|
20240415,092400,8531320,7540,7520,7540,7520,281
|
|
20240415,092300,6418100,7520,7520,7520,7520,0
|
|
20240415,092200,6418100,7520,7520,7520,7520,14
|
|
20240415,092100,6312820,7520,7520,7520,7520,0
|
|
20240415,092000,6312820,7520,7520,7520,7520,1
|
|
20240415,091900,6305300,7510,7510,7510,7510,0
|
|
20240415,091800,6305300,7510,7510,7510,7510,40
|
|
20240415,091700,6004900,7510,7510,7510,7510,0
|
|
20240415,091600,6004900,7510,7510,7510,7510,0
|
|
20240415,091500,6004900,7510,7510,7510,7510,0
|
|
20240415,091400,6004900,7510,7530,7530,7510,150
|
|
20240415,091300,4878370,7540,7540,7540,7540,0
|
|
20240415,091200,4878370,7540,7540,7540,7540,10
|
|
20240415,091100,4802970,7540,7540,7540,7540,13
|
|
20240415,091000,4704950,7540,7540,7540,7540,0
|
|
20240415,090900,4704950,7540,7540,7540,7540,2
|
|
20240415,090800,4689870,7500,7500,7500,7500,0
|
|
20240415,090700,4689870,7500,7510,7510,7500,68
|
|
20240415,090600,4179570,7510,7510,7510,7510,100
|
|
20240415,090500,3428570,7510,7510,7510,7510,7
|
|
20240415,090400,3376000,7510,7510,7510,7510,0
|
|
20240415,090300,3376000,7510,7510,7510,7510,0
|
|
20240415,090200,3376000,7510,7510,7510,7510,100
|
|
20240415,090100,2625000,7500,7500,7500,7500,0
|
|
20240415,090000,2625000,7500,7500,7500,7500,350
|