673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201000,27155360,7500,7500,7500,7500,36
|
|
20240412,200900,27155360,7500,7500,7500,7500,0
|
|
20240412,200800,27155360,7500,7500,7500,7500,0
|
|
20240412,200700,27155360,7500,7500,7500,7500,0
|
|
20240412,200600,27155360,7500,7500,7500,7500,0
|
|
20240412,200500,27155360,7500,7500,7500,7500,0
|
|
20240412,200400,27155360,7500,7500,7500,7500,0
|
|
20240412,200300,27155360,7500,7500,7500,7500,0
|
|
20240412,200200,27155360,7500,7500,7500,7500,0
|
|
20240412,200100,27155360,7500,7500,7500,7500,0
|
|
20240412,200000,27155360,7500,7500,7500,7500,0
|
|
20240412,195900,27155360,7500,7500,7500,7500,0
|
|
20240412,195800,27155360,7500,7500,7500,7500,0
|
|
20240412,195700,27155360,7500,7500,7500,7500,0
|
|
20240412,195600,27155360,7500,7500,7500,7500,0
|
|
20240412,195500,27155360,7500,7500,7500,7500,0
|
|
20240412,195400,27155360,7500,7500,7500,7500,0
|
|
20240412,195300,27155360,7500,7500,7500,7500,0
|
|
20240412,195200,27155360,7500,7500,7500,7500,0
|
|
20240412,195100,27155360,7500,7500,7500,7500,0
|
|
20240412,195000,27155360,7500,7500,7500,7500,0
|
|
20240412,194900,27155360,7500,7500,7500,7500,0
|
|
20240412,194800,27155360,7500,7500,7500,7500,0
|
|
20240412,194700,27155360,7500,7500,7500,7500,0
|
|
20240412,194600,27155360,7500,7500,7500,7500,0
|
|
20240412,194500,27155360,7500,7500,7500,7500,0
|
|
20240412,194400,27155360,7500,7500,7500,7500,0
|
|
20240412,194300,27155360,7500,7500,7500,7500,0
|
|
20240412,194200,27155360,7500,7500,7500,7500,0
|
|
20240412,194100,27155360,7500,7500,7500,7500,0
|
|
20240412,194000,27155360,7500,7500,7500,7500,36
|
|
20240412,193900,27155360,7500,7500,7500,7500,0
|
|
20240412,193800,27155360,7500,7500,7500,7500,0
|
|
20240412,193700,27155360,7500,7500,7500,7500,0
|
|
20240412,193600,27155360,7500,7500,7500,7500,0
|
|
20240412,193500,27155360,7500,7500,7500,7500,0
|
|
20240412,193400,27155360,7500,7500,7500,7500,0
|
|
20240412,193300,27155360,7500,7500,7500,7500,0
|
|
20240412,193200,27155360,7500,7500,7500,7500,0
|
|
20240412,193100,27155360,7500,7500,7500,7500,0
|
|
20240412,193000,27155360,7500,7500,7500,7500,0
|
|
20240412,192900,27155360,7500,7500,7500,7500,0
|
|
20240412,192800,27155360,7500,7500,7500,7500,0
|
|
20240412,192700,27155360,7500,7500,7500,7500,0
|
|
20240412,192600,27155360,7500,7500,7500,7500,0
|
|
20240412,192500,27155360,7500,7500,7500,7500,0
|
|
20240412,192400,27155360,7500,7500,7500,7500,0
|
|
20240412,192300,27155360,7500,7500,7500,7500,0
|
|
20240412,192200,27155360,7500,7500,7500,7500,0
|
|
20240412,192100,27155360,7500,7500,7500,7500,0
|
|
20240412,192000,27155360,7500,7500,7500,7500,0
|
|
20240412,191900,27155360,7500,7500,7500,7500,0
|
|
20240412,191800,27155360,7500,7500,7500,7500,0
|
|
20240412,191700,27155360,7500,7500,7500,7500,0
|
|
20240412,191600,27155360,7500,7500,7500,7500,0
|
|
20240412,191500,27155360,7500,7500,7500,7500,0
|
|
20240412,191400,27155360,7500,7500,7500,7500,0
|
|
20240412,191300,27155360,7500,7500,7500,7500,0
|
|
20240412,191200,27155360,7500,7500,7500,7500,0
|
|
20240412,191100,27155360,7500,7500,7500,7500,0
|
|
20240412,191000,27155360,7500,7500,7500,7500,36
|
|
20240412,190900,27155360,7500,7500,7500,7500,0
|
|
20240412,190800,27155360,7500,7500,7500,7500,0
|
|
20240412,190700,27155360,7500,7500,7500,7500,0
|
|
20240412,190600,27155360,7500,7500,7500,7500,0
|
|
20240412,190500,27155360,7500,7500,7500,7500,0
|
|
20240412,190400,27155360,7500,7500,7500,7500,0
|
|
20240412,190300,27155360,7500,7500,7500,7500,0
|
|
20240412,190200,27155360,7500,7500,7500,7500,0
|
|
20240412,190100,27155360,7500,7500,7500,7500,0
|
|
20240412,190000,27155360,7500,7500,7500,7500,0
|
|
20240412,185900,27155360,7500,7500,7500,7500,0
|
|
20240412,185800,27155360,7500,7500,7500,7500,0
|
|
20240412,185700,27155360,7500,7500,7500,7500,0
|
|
20240412,185600,27155360,7500,7500,7500,7500,0
|
|
20240412,185500,27155360,7500,7500,7500,7500,0
|
|
20240412,185400,27155360,7500,7500,7500,7500,0
|
|
20240412,185300,27155360,7500,7500,7500,7500,0
|
|
20240412,185200,27155360,7500,7500,7500,7500,0
|
|
20240412,185100,27155360,7500,7500,7500,7500,0
|
|
20240412,185000,27155360,7500,7500,7500,7500,0
|
|
20240412,184900,27155360,7500,7500,7500,7500,0
|
|
20240412,184800,27155360,7500,7500,7500,7500,0
|
|
20240412,184700,27155360,7500,7500,7500,7500,0
|
|
20240412,184600,27155360,7500,7500,7500,7500,0
|
|
20240412,184500,27155360,7500,7500,7500,7500,0
|
|
20240412,184400,27155360,7500,7500,7500,7500,0
|
|
20240412,184300,27155360,7500,7500,7500,7500,0
|
|
20240412,184200,27155360,7500,7500,7500,7500,0
|
|
20240412,184100,27155360,7500,7500,7500,7500,0
|
|
20240412,184000,27155360,7500,7500,7500,7500,36
|
|
20240412,183900,27155360,7500,7500,7500,7500,0
|
|
20240412,183800,27155360,7500,7500,7500,7500,0
|
|
20240412,183700,27155360,7500,7500,7500,7500,0
|
|
20240412,183600,27155360,7500,7500,7500,7500,0
|
|
20240412,183500,27155360,7500,7500,7500,7500,0
|
|
20240412,183400,27155360,7500,7500,7500,7500,0
|
|
20240412,183300,27155360,7500,7500,7500,7500,0
|
|
20240412,183200,27155360,7500,7500,7500,7500,0
|
|
20240412,183100,27155360,7500,7500,7500,7500,0
|
|
20240412,183000,27155360,7500,7500,7500,7500,0
|
|
20240412,182900,27155360,7500,7500,7500,7500,0
|
|
20240412,182800,27155360,7500,7500,7500,7500,0
|
|
20240412,182700,27155360,7500,7500,7500,7500,0
|
|
20240412,182600,27155360,7500,7500,7500,7500,0
|
|
20240412,182500,27155360,7500,7500,7500,7500,0
|
|
20240412,182400,27155360,7500,7500,7500,7500,0
|
|
20240412,182300,27155360,7500,7500,7500,7500,0
|
|
20240412,182200,27155360,7500,7500,7500,7500,0
|
|
20240412,182100,27155360,7500,7500,7500,7500,0
|
|
20240412,182000,27155360,7500,7500,7500,7500,0
|
|
20240412,181900,27155360,7500,7500,7500,7500,0
|
|
20240412,181800,27155360,7500,7500,7500,7500,0
|
|
20240412,181700,27155360,7500,7500,7500,7500,0
|
|
20240412,181600,27155360,7500,7500,7500,7500,0
|
|
20240412,181500,27155360,7500,7500,7500,7500,0
|
|
20240412,181400,27155360,7500,7500,7500,7500,0
|
|
20240412,181300,27155360,7500,7500,7500,7500,0
|
|
20240412,181200,27155360,7500,7500,7500,7500,0
|
|
20240412,181100,27155360,7500,7500,7500,7500,0
|
|
20240412,181000,27155360,7500,7500,7500,7500,36
|
|
20240412,180900,27155360,7500,7500,7500,7500,0
|
|
20240412,180800,27155360,7500,7500,7500,7500,0
|
|
20240412,180700,27155360,7500,7500,7500,7500,0
|
|
20240412,180600,27155360,7500,7500,7500,7500,0
|
|
20240412,180500,27155360,7500,7500,7500,7500,0
|
|
20240412,180400,27155360,7500,7500,7500,7500,0
|
|
20240412,180300,27155360,7500,7500,7500,7500,0
|
|
20240412,180200,27155360,7500,7500,7500,7500,0
|
|
20240412,180100,27155360,7500,7500,7500,7500,0
|
|
20240412,180000,27155360,7500,7500,7500,7500,0
|
|
20240412,175900,27155360,7500,7500,7500,7500,0
|
|
20240412,175800,27155360,7500,7500,7500,7500,0
|
|
20240412,175700,27155360,7500,7500,7500,7500,0
|
|
20240412,175600,27155360,7500,7500,7500,7500,0
|
|
20240412,175500,27155360,7500,7500,7500,7500,0
|
|
20240412,175400,27155360,7500,7500,7500,7500,0
|
|
20240412,175300,27155360,7500,7500,7500,7500,0
|
|
20240412,175200,27155360,7500,7500,7500,7500,0
|
|
20240412,175100,27155360,7500,7500,7500,7500,0
|
|
20240412,175000,27155360,7500,7500,7500,7500,0
|
|
20240412,174900,27155360,7500,7500,7500,7500,0
|
|
20240412,174800,27155360,7500,7500,7500,7500,0
|
|
20240412,174700,27155360,7500,7500,7500,7500,0
|
|
20240412,174600,27155360,7500,7500,7500,7500,0
|
|
20240412,174500,27155360,7500,7500,7500,7500,0
|
|
20240412,174400,27155360,7500,7500,7500,7500,0
|
|
20240412,174300,27155360,7500,7500,7500,7500,0
|
|
20240412,174200,27155360,7500,7500,7500,7500,0
|
|
20240412,174100,27155360,7500,7500,7500,7500,0
|
|
20240412,174000,27155360,7500,7500,7500,7500,36
|
|
20240412,173900,27155360,7500,7500,7500,7500,0
|
|
20240412,173800,27155360,7500,7500,7500,7500,0
|
|
20240412,173700,27155360,7500,7500,7500,7500,0
|
|
20240412,173600,27155360,7500,7500,7500,7500,0
|
|
20240412,173500,27155360,7500,7500,7500,7500,0
|
|
20240412,173400,27155360,7500,7500,7500,7500,0
|
|
20240412,173300,27155360,7500,7500,7500,7500,0
|
|
20240412,173200,27155360,7500,7500,7500,7500,0
|
|
20240412,173100,27155360,7500,7500,7500,7500,0
|
|
20240412,173000,27155360,7500,7500,7500,7500,0
|
|
20240412,172900,27155360,7500,7500,7500,7500,0
|
|
20240412,172800,27155360,7500,7500,7500,7500,0
|
|
20240412,172700,27155360,7500,7500,7500,7500,0
|
|
20240412,172600,27155360,7500,7500,7500,7500,0
|
|
20240412,172500,27155360,7500,7500,7500,7500,0
|
|
20240412,172400,27155360,7500,7500,7500,7500,0
|
|
20240412,172300,27155360,7500,7500,7500,7500,0
|
|
20240412,172200,27155360,7500,7500,7500,7500,0
|
|
20240412,172100,27155360,7500,7500,7500,7500,0
|
|
20240412,172000,27155360,7500,7500,7500,7500,0
|
|
20240412,171900,27155360,7500,7500,7500,7500,0
|
|
20240412,171800,27155360,7500,7500,7500,7500,0
|
|
20240412,171700,27155360,7500,7500,7500,7500,0
|
|
20240412,171600,27155360,7500,7500,7500,7500,0
|
|
20240412,171500,27155360,7500,7500,7500,7500,0
|
|
20240412,171400,27155360,7500,7500,7500,7500,0
|
|
20240412,171300,27155360,7500,7500,7500,7500,0
|
|
20240412,171200,27155360,7500,7500,7500,7500,0
|
|
20240412,171100,27155360,7500,7500,7500,7500,0
|
|
20240412,171000,27155360,7500,7500,7500,7500,36
|
|
20240412,170900,27155360,7500,7500,7500,7500,0
|
|
20240412,170800,27155360,7500,7500,7500,7500,0
|
|
20240412,170700,27155360,7500,7500,7500,7500,0
|
|
20240412,170600,27155360,7500,7500,7500,7500,0
|
|
20240412,170500,27155360,7500,7500,7500,7500,0
|
|
20240412,170400,27155360,7500,7500,7500,7500,0
|
|
20240412,170300,27155360,7500,7500,7500,7500,0
|
|
20240412,170200,27155360,7500,7500,7500,7500,0
|
|
20240412,170100,27155360,7500,7500,7500,7500,0
|
|
20240412,170000,27155360,7500,7500,7500,7500,0
|
|
20240412,165900,27155360,7500,7500,7500,7500,0
|
|
20240412,165800,27155360,7500,7500,7500,7500,0
|
|
20240412,165700,27155360,7500,7500,7500,7500,0
|
|
20240412,165600,27155360,7500,7500,7500,7500,0
|
|
20240412,165500,27155360,7500,7500,7500,7500,0
|
|
20240412,165400,27155360,7500,7500,7500,7500,0
|
|
20240412,165300,27155360,7500,7500,7500,7500,0
|
|
20240412,165200,27155360,7500,7500,7500,7500,0
|
|
20240412,165100,27155360,7500,7500,7500,7500,0
|
|
20240412,165000,27155360,7500,7500,7500,7500,0
|
|
20240412,164900,27155360,7500,7500,7500,7500,0
|
|
20240412,164800,27155360,7500,7500,7500,7500,0
|
|
20240412,164700,27155360,7500,7500,7500,7500,0
|
|
20240412,164600,27155360,7500,7500,7500,7500,0
|
|
20240412,164500,27155360,7500,7500,7500,7500,0
|
|
20240412,164400,27155360,7500,7500,7500,7500,0
|
|
20240412,164300,27155360,7500,7500,7500,7500,0
|
|
20240412,164200,27155360,7500,7500,7500,7500,0
|
|
20240412,164100,27155360,7500,7500,7500,7500,0
|
|
20240412,164000,27155360,7500,7500,7500,7500,36
|
|
20240412,163900,27155360,7500,7500,7500,7500,0
|
|
20240412,163800,27155360,7500,7500,7500,7500,0
|
|
20240412,163700,27155360,7500,7500,7500,7500,0
|
|
20240412,163600,27155360,7500,7500,7500,7500,0
|
|
20240412,163500,27155360,7500,7500,7500,7500,0
|
|
20240412,163400,27155360,7500,7500,7500,7500,0
|
|
20240412,163300,27155360,7500,7500,7500,7500,0
|
|
20240412,163200,27155360,7500,7500,7500,7500,0
|
|
20240412,163100,27155360,7500,7500,7500,7500,0
|
|
20240412,163000,27155360,7500,7500,7500,7500,0
|
|
20240412,162900,27155360,7500,7500,7500,7500,0
|
|
20240412,162800,27155360,7500,7500,7500,7500,0
|
|
20240412,162700,27155360,7500,7500,7500,7500,0
|
|
20240412,162600,27155360,7500,7500,7500,7500,0
|
|
20240412,162500,27155360,7500,7500,7500,7500,0
|
|
20240412,162400,27155360,7500,7500,7500,7500,0
|
|
20240412,162300,27155360,7500,7500,7500,7500,0
|
|
20240412,162200,27155360,7500,7500,7500,7500,0
|
|
20240412,162100,27155360,7500,7500,7500,7500,0
|
|
20240412,162000,27155360,7500,7500,7500,7500,0
|
|
20240412,161900,27155360,7500,7500,7500,7500,0
|
|
20240412,161800,27155360,7500,7500,7500,7500,0
|
|
20240412,161700,27155360,7500,7500,7500,7500,0
|
|
20240412,161600,27155360,7500,7500,7500,7500,0
|
|
20240412,161500,27155360,7500,7500,7500,7500,0
|
|
20240412,161400,27155360,7500,7500,7500,7500,0
|
|
20240412,161300,27155360,7500,7500,7500,7500,0
|
|
20240412,161200,27155360,7500,7500,7500,7500,0
|
|
20240412,161100,27155360,7500,7500,7500,7500,0
|
|
20240412,161000,27155360,7500,7500,7500,7500,36
|
|
20240412,160900,27155360,7500,7500,7500,7500,0
|
|
20240412,160800,27155360,7500,7500,7500,7500,0
|
|
20240412,160700,27155360,7500,7500,7500,7500,0
|
|
20240412,160600,27155360,7500,7500,7500,7500,0
|
|
20240412,160500,27155360,7500,7500,7500,7500,0
|
|
20240412,160400,27155360,7500,7500,7500,7500,0
|
|
20240412,160300,27155360,7500,7500,7500,7500,0
|
|
20240412,160200,27155360,7500,7500,7500,7500,0
|
|
20240412,160100,27155360,7500,7500,7500,7500,0
|
|
20240412,160000,27155360,7500,7500,7500,7500,0
|
|
20240412,155900,27155360,7500,7500,7500,7500,0
|
|
20240412,155800,27155360,7500,7500,7500,7500,0
|
|
20240412,155700,27155360,7500,7500,7500,7500,0
|
|
20240412,155600,27155360,7500,7500,7500,7500,0
|
|
20240412,155500,27155360,7500,7500,7500,7500,0
|
|
20240412,155400,27155360,7500,7500,7500,7500,0
|
|
20240412,155300,27155360,7500,7500,7500,7500,0
|
|
20240412,155200,27155360,7500,7500,7500,7500,0
|
|
20240412,155100,27155360,7500,7500,7500,7500,0
|
|
20240412,155000,27155360,7500,7500,7500,7500,0
|
|
20240412,154900,27155360,7500,7500,7500,7500,0
|
|
20240412,154800,27155360,7500,7500,7500,7500,0
|
|
20240412,154700,27155360,7500,7500,7500,7500,0
|
|
20240412,154600,27155360,7500,7500,7500,7500,0
|
|
20240412,154500,27155360,7500,7500,7500,7500,0
|
|
20240412,154400,27155360,7500,7500,7500,7500,0
|
|
20240412,154300,27155360,7500,7500,7500,7500,0
|
|
20240412,154200,27155360,7500,7500,7500,7500,0
|
|
20240412,154100,27155360,7500,7500,7500,7500,0
|
|
20240412,154000,27155360,7500,7500,7500,7500,36
|
|
20240412,153900,27155360,7500,7500,7500,7500,0
|
|
20240412,153800,27155360,7500,7500,7500,7500,0
|
|
20240412,153700,27155360,7500,7500,7500,7500,0
|
|
20240412,153600,27155360,7500,7500,7500,7500,0
|
|
20240412,153500,27155360,7500,7500,7500,7500,0
|
|
20240412,153400,27155360,7500,7500,7500,7500,0
|
|
20240412,153300,27155360,7500,7500,7500,7500,0
|
|
20240412,153200,27155360,7500,7500,7500,7500,0
|
|
20240412,153100,27155360,7500,7500,7500,7500,0
|
|
20240412,153000,27155360,7500,7500,7500,7500,36
|
|
20240412,152900,26885360,7540,7540,7540,7540,0
|
|
20240412,152800,26885360,7540,7540,7540,7540,0
|
|
20240412,152700,26885360,7540,7540,7540,7540,0
|
|
20240412,152600,26885360,7540,7540,7540,7540,0
|
|
20240412,152500,26885360,7540,7540,7540,7540,0
|
|
20240412,152400,26885360,7540,7540,7540,7540,0
|
|
20240412,152300,26885360,7540,7540,7540,7540,0
|
|
20240412,152200,26885360,7540,7540,7540,7540,0
|
|
20240412,152100,26885360,7540,7540,7540,7540,0
|
|
20240412,152000,26885360,7540,7540,7540,7540,0
|
|
20240412,151900,26885360,7540,7540,7540,7540,0
|
|
20240412,151800,26885360,7540,7540,7540,7540,0
|
|
20240412,151700,26885360,7540,7540,7540,7540,0
|
|
20240412,151600,26885360,7540,7540,7540,7540,0
|
|
20240412,151500,26885360,7540,7540,7540,7540,0
|
|
20240412,151400,26885360,7540,7540,7540,7540,0
|
|
20240412,151300,26885360,7540,7540,7540,7540,0
|
|
20240412,151200,26885360,7540,7540,7540,7540,0
|
|
20240412,151100,26885360,7540,7540,7540,7540,0
|
|
20240412,151000,26885360,7540,7540,7540,7540,1
|
|
20240412,150900,26877820,7500,7500,7500,7500,0
|
|
20240412,150800,26877820,7500,7500,7500,7500,0
|
|
20240412,150700,26877820,7500,7500,7500,7500,0
|
|
20240412,150600,26877820,7500,7500,7500,7500,0
|
|
20240412,150500,26877820,7500,7500,7500,7500,0
|
|
20240412,150400,26877820,7500,7500,7500,7500,250
|
|
20240412,150300,25002820,7540,7540,7540,7540,0
|
|
20240412,150200,25002820,7540,7540,7540,7540,0
|
|
20240412,150100,25002820,7540,7540,7540,7540,0
|
|
20240412,150000,25002820,7540,7540,7540,7540,0
|
|
20240412,145900,25002820,7540,7540,7540,7540,0
|
|
20240412,145800,25002820,7540,7540,7540,7540,0
|
|
20240412,145700,25002820,7540,7540,7540,7540,0
|
|
20240412,145600,25002820,7540,7540,7540,7540,0
|
|
20240412,145500,25002820,7540,7540,7540,7540,0
|
|
20240412,145400,25002820,7540,7540,7540,7540,0
|
|
20240412,145300,25002820,7540,7540,7540,7540,0
|
|
20240412,145200,25002820,7540,7540,7540,7540,0
|
|
20240412,145100,25002820,7540,7540,7540,7540,0
|
|
20240412,145000,25002820,7540,7540,7540,7540,0
|
|
20240412,144900,25002820,7540,7540,7540,7540,0
|
|
20240412,144800,25002820,7540,7540,7540,7540,0
|
|
20240412,144700,25002820,7540,7540,7540,7540,0
|
|
20240412,144600,25002820,7540,7540,7540,7540,100
|
|
20240412,144500,24248820,7540,7540,7540,7540,0
|
|
20240412,144400,24248820,7540,7510,7540,7510,200
|
|
20240412,144300,22743620,7500,7500,7500,7500,601
|
|
20240412,144200,18236120,7500,7500,7500,7500,0
|
|
20240412,144100,18236120,7500,7500,7500,7500,0
|
|
20240412,144000,18236120,7500,7500,7500,7500,0
|
|
20240412,143900,18236120,7500,7500,7500,7500,0
|
|
20240412,143800,18236120,7500,7500,7500,7500,0
|
|
20240412,143700,18236120,7500,7500,7500,7500,0
|
|
20240412,143600,18236120,7500,7500,7500,7500,0
|
|
20240412,143500,18236120,7500,7500,7500,7500,0
|
|
20240412,143400,18236120,7500,7500,7500,7500,0
|
|
20240412,143300,18236120,7500,7500,7500,7500,0
|
|
20240412,143200,18236120,7500,7500,7500,7500,0
|
|
20240412,143100,18236120,7500,7500,7500,7500,0
|
|
20240412,143000,18236120,7500,7500,7500,7500,0
|
|
20240412,142900,18236120,7500,7500,7500,7500,0
|
|
20240412,142800,18236120,7500,7490,7500,7490,972
|
|
20240412,142700,10946360,7480,7480,7480,7480,0
|
|
20240412,142600,10946360,7480,7480,7480,7480,0
|
|
20240412,142500,10946360,7480,7480,7480,7480,38
|
|
20240412,142400,10662120,7480,7480,7480,7480,140
|
|
20240412,142300,9614920,7500,7500,7500,7500,0
|
|
20240412,142200,9614920,7500,7500,7500,7500,0
|
|
20240412,142100,9614920,7500,7500,7500,7500,0
|
|
20240412,142000,9614920,7500,7500,7500,7500,0
|
|
20240412,141900,9614920,7500,7500,7500,7500,0
|
|
20240412,141800,9614920,7500,7500,7500,7500,0
|
|
20240412,141700,9614920,7500,7500,7500,7500,0
|
|
20240412,141600,9614920,7500,7500,7500,7500,0
|
|
20240412,141500,9614920,7500,7500,7500,7500,50
|
|
20240412,141400,9239920,7510,7510,7510,7510,0
|
|
20240412,141300,9239920,7510,7510,7510,7510,0
|
|
20240412,141200,9239920,7510,7510,7510,7510,0
|
|
20240412,141100,9239920,7510,7510,7510,7510,0
|
|
20240412,141000,9239920,7510,7510,7510,7510,0
|
|
20240412,140900,9239920,7510,7510,7510,7510,0
|
|
20240412,140800,9239920,7510,7510,7510,7510,0
|
|
20240412,140700,9239920,7510,7510,7510,7510,0
|
|
20240412,140600,9239920,7510,7510,7510,7510,0
|
|
20240412,140500,9239920,7510,7510,7510,7510,0
|
|
20240412,140400,9239920,7510,7510,7510,7510,0
|
|
20240412,140300,9239920,7510,7510,7510,7510,0
|
|
20240412,140200,9239920,7510,7510,7510,7510,0
|
|
20240412,140100,9239920,7510,7510,7510,7510,0
|
|
20240412,140000,9239920,7510,7510,7510,7510,0
|
|
20240412,135900,9239920,7510,7510,7510,7510,0
|
|
20240412,135800,9239920,7510,7510,7510,7510,0
|
|
20240412,135700,9239920,7510,7510,7510,7510,0
|
|
20240412,135600,9239920,7510,7510,7510,7510,0
|
|
20240412,135500,9239920,7510,7510,7510,7510,0
|
|
20240412,135400,9239920,7510,7510,7510,7510,0
|
|
20240412,135300,9239920,7510,7510,7510,7510,0
|
|
20240412,135200,9239920,7510,7510,7510,7510,0
|
|
20240412,135100,9239920,7510,7510,7510,7510,0
|
|
20240412,135000,9239920,7510,7510,7510,7510,0
|
|
20240412,134900,9239920,7510,7510,7510,7510,0
|
|
20240412,134800,9239920,7510,7510,7510,7510,0
|
|
20240412,134700,9239920,7510,7510,7510,7510,6
|
|
20240412,134600,9194860,7510,7510,7510,7510,0
|
|
20240412,134500,9194860,7510,7510,7510,7510,0
|
|
20240412,134400,9194860,7510,7510,7510,7510,0
|
|
20240412,134300,9194860,7510,7510,7510,7510,16
|
|
20240412,134200,9074700,7500,7500,7500,7500,48
|
|
20240412,134100,8714700,7500,7500,7500,7500,0
|
|
20240412,134000,8714700,7500,7500,7500,7500,0
|
|
20240412,133900,8714700,7500,7500,7500,7500,0
|
|
20240412,133800,8714700,7500,7500,7500,7500,0
|
|
20240412,133700,8714700,7500,7500,7500,7500,0
|
|
20240412,133600,8714700,7500,7500,7500,7500,0
|
|
20240412,133500,8714700,7500,7500,7500,7500,0
|
|
20240412,133400,8714700,7500,7500,7500,7500,0
|
|
20240412,133300,8714700,7500,7500,7500,7500,0
|
|
20240412,133200,8714700,7500,7500,7500,7500,0
|
|
20240412,133100,8714700,7500,7500,7500,7500,0
|
|
20240412,133000,8714700,7500,7500,7500,7500,0
|
|
20240412,132900,8714700,7500,7500,7500,7500,0
|
|
20240412,132800,8714700,7500,7500,7500,7500,0
|
|
20240412,132700,8714700,7500,7500,7500,7500,0
|
|
20240412,132600,8714700,7500,7500,7500,7500,0
|
|
20240412,132500,8714700,7500,7500,7500,7500,0
|
|
20240412,132400,8714700,7500,7500,7500,7500,0
|
|
20240412,132300,8714700,7500,7500,7500,7500,0
|
|
20240412,132200,8714700,7500,7500,7500,7500,0
|
|
20240412,132100,8714700,7500,7500,7500,7500,0
|
|
20240412,132000,8714700,7500,7500,7500,7500,0
|
|
20240412,131900,8714700,7500,7500,7500,7500,0
|
|
20240412,131800,8714700,7500,7500,7500,7500,0
|
|
20240412,131700,8714700,7500,7500,7500,7500,0
|
|
20240412,131600,8714700,7500,7500,7500,7500,0
|
|
20240412,131500,8714700,7500,7500,7500,7500,0
|
|
20240412,131400,8714700,7500,7500,7500,7500,0
|
|
20240412,131300,8714700,7500,7500,7500,7500,0
|
|
20240412,131200,8714700,7500,7500,7500,7500,0
|
|
20240412,131100,8714700,7500,7500,7500,7500,0
|
|
20240412,131000,8714700,7500,7500,7500,7500,0
|
|
20240412,130900,8714700,7500,7500,7500,7500,0
|
|
20240412,130800,8714700,7500,7500,7500,7500,0
|
|
20240412,130700,8714700,7500,7500,7500,7500,0
|
|
20240412,130600,8714700,7500,7500,7500,7500,0
|
|
20240412,130500,8714700,7500,7500,7500,7500,0
|
|
20240412,130400,8714700,7500,7500,7500,7500,0
|
|
20240412,130300,8714700,7500,7500,7500,7500,0
|
|
20240412,130200,8714700,7500,7500,7500,7500,0
|
|
20240412,130100,8714700,7500,7500,7500,7500,0
|
|
20240412,130000,8714700,7500,7500,7500,7500,0
|
|
20240412,125900,8714700,7500,7500,7500,7500,0
|
|
20240412,125800,8714700,7500,7500,7500,7500,0
|
|
20240412,125700,8714700,7500,7500,7500,7500,0
|
|
20240412,125600,8714700,7500,7500,7500,7500,0
|
|
20240412,125500,8714700,7500,7500,7500,7500,0
|
|
20240412,125400,8714700,7500,7500,7500,7500,0
|
|
20240412,125300,8714700,7500,7500,7500,7500,0
|
|
20240412,125200,8714700,7500,7500,7500,7500,0
|
|
20240412,125100,8714700,7500,7370,7500,7360,51
|
|
20240412,125000,8338840,7500,7500,7500,7500,0
|
|
20240412,124900,8338840,7500,7500,7500,7500,1
|
|
20240412,124800,8331340,7370,7400,7400,7370,175
|
|
20240412,124700,7039760,7410,7410,7410,7410,20
|
|
20240412,124600,6891560,7520,7520,7520,7520,0
|
|
20240412,124500,6891560,7520,7520,7520,7520,0
|
|
20240412,124400,6891560,7520,7520,7520,7520,0
|
|
20240412,124300,6891560,7520,7520,7520,7520,0
|
|
20240412,124200,6891560,7520,7520,7520,7520,0
|
|
20240412,124100,6891560,7520,7520,7520,7520,0
|
|
20240412,124000,6891560,7520,7520,7520,7520,0
|
|
20240412,123900,6891560,7520,7520,7520,7520,1
|
|
20240412,123800,6884040,7400,7400,7400,7400,0
|
|
20240412,123700,6884040,7400,7400,7400,7400,0
|
|
20240412,123600,6884040,7400,7400,7400,7400,0
|
|
20240412,123500,6884040,7400,7400,7400,7400,0
|
|
20240412,123400,6884040,7400,7400,7400,7400,0
|
|
20240412,123300,6884040,7400,7400,7400,7400,0
|
|
20240412,123200,6884040,7400,7400,7400,7400,0
|
|
20240412,123100,6884040,7400,7400,7400,7400,0
|
|
20240412,123000,6884040,7400,7450,7450,7400,360
|
|
20240412,122900,4218540,7450,7450,7450,7450,0
|
|
20240412,122800,4218540,7450,7450,7450,7450,50
|
|
20240412,122700,3846040,7400,7400,7400,7400,0
|
|
20240412,122600,3846040,7400,7400,7400,7400,0
|
|
20240412,122500,3846040,7400,7400,7400,7400,0
|
|
20240412,122400,3846040,7400,7400,7400,7400,0
|
|
20240412,122300,3846040,7400,7400,7400,7400,0
|
|
20240412,122200,3846040,7400,7400,7400,7400,0
|
|
20240412,122100,3846040,7400,7400,7400,7400,0
|
|
20240412,122000,3846040,7400,7400,7400,7400,0
|
|
20240412,121900,3846040,7400,7400,7400,7400,0
|
|
20240412,121800,3846040,7400,7400,7400,7400,0
|
|
20240412,121700,3846040,7400,7400,7400,7400,0
|
|
20240412,121600,3846040,7400,7400,7400,7400,0
|
|
20240412,121500,3846040,7400,7400,7400,7400,0
|
|
20240412,121400,3846040,7400,7400,7400,7400,0
|
|
20240412,121300,3846040,7400,7410,7410,7400,200
|
|
20240412,121200,2365840,7450,7450,7450,7450,0
|
|
20240412,121100,2365840,7450,7450,7450,7450,0
|
|
20240412,121000,2365840,7450,7450,7450,7450,0
|
|
20240412,120900,2365840,7450,7450,7450,7450,0
|
|
20240412,120800,2365840,7450,7450,7450,7450,0
|
|
20240412,120700,2365840,7450,7450,7450,7450,0
|
|
20240412,120600,2365840,7450,7450,7450,7450,0
|
|
20240412,120500,2365840,7450,7450,7450,7450,0
|
|
20240412,120400,2365840,7450,7450,7450,7450,0
|
|
20240412,120300,2365840,7450,7450,7450,7450,0
|
|
20240412,120200,2365840,7450,7450,7450,7450,0
|
|
20240412,120100,2365840,7450,7450,7450,7450,0
|
|
20240412,120000,2365840,7450,7450,7450,7450,0
|
|
20240412,115900,2365840,7450,7450,7450,7450,0
|
|
20240412,115800,2365840,7450,7450,7450,7450,0
|
|
20240412,115700,2365840,7450,7450,7450,7450,0
|
|
20240412,115600,2365840,7450,7450,7450,7450,0
|
|
20240412,115500,2365840,7450,7450,7450,7450,0
|
|
20240412,115400,2365840,7450,7450,7450,7450,0
|
|
20240412,115300,2365840,7450,7450,7450,7450,0
|
|
20240412,115200,2365840,7450,7450,7450,7450,0
|
|
20240412,115100,2365840,7450,7450,7450,7450,0
|
|
20240412,115000,2365840,7450,7450,7450,7450,0
|
|
20240412,114900,2365840,7450,7450,7450,7450,0
|
|
20240412,114800,2365840,7450,7450,7450,7450,0
|
|
20240412,114700,2365840,7450,7450,7450,7450,0
|
|
20240412,114600,2365840,7450,7450,7450,7450,0
|
|
20240412,114500,2365840,7450,7450,7450,7450,0
|
|
20240412,114400,2365840,7450,7450,7450,7450,0
|
|
20240412,114300,2365840,7450,7450,7450,7450,0
|
|
20240412,114200,2365840,7450,7450,7450,7450,0
|
|
20240412,114100,2365840,7450,7450,7450,7450,0
|
|
20240412,114000,2365840,7450,7450,7450,7450,0
|
|
20240412,113900,2365840,7450,7450,7450,7450,0
|
|
20240412,113800,2365840,7450,7450,7450,7450,0
|
|
20240412,113700,2365840,7450,7450,7450,7450,0
|
|
20240412,113600,2365840,7450,7450,7450,7450,0
|
|
20240412,113500,2365840,7450,7450,7450,7450,0
|
|
20240412,113400,2365840,7450,7450,7450,7450,0
|
|
20240412,113300,2365840,7450,7450,7450,7450,0
|
|
20240412,113200,2365840,7450,7450,7450,7450,0
|
|
20240412,113100,2365840,7450,7450,7450,7450,0
|
|
20240412,113000,2365840,7450,7450,7450,7450,0
|
|
20240412,112900,2365840,7450,7450,7450,7450,0
|
|
20240412,112800,2365840,7450,7450,7450,7450,2
|
|
20240412,112700,2350940,7450,7450,7450,7450,0
|
|
20240412,112600,2350940,7450,7450,7450,7450,0
|
|
20240412,112500,2350940,7450,7450,7450,7450,0
|
|
20240412,112400,2350940,7450,7450,7450,7450,0
|
|
20240412,112300,2350940,7450,7450,7450,7450,0
|
|
20240412,112200,2350940,7450,7450,7450,7450,20
|
|
20240412,112100,2201940,7450,7450,7450,7450,0
|
|
20240412,112000,2201940,7450,7450,7450,7450,0
|
|
20240412,111900,2201940,7450,7450,7450,7450,0
|
|
20240412,111800,2201940,7450,7450,7450,7450,50
|
|
20240412,111700,1829440,7450,7450,7450,7450,0
|
|
20240412,111600,1829440,7450,7450,7450,7450,0
|
|
20240412,111500,1829440,7450,7450,7450,7450,0
|
|
20240412,111400,1829440,7450,7450,7450,7450,0
|
|
20240412,111300,1829440,7450,7450,7450,7450,0
|
|
20240412,111200,1829440,7450,7450,7450,7450,0
|
|
20240412,111100,1829440,7450,7450,7450,7450,0
|
|
20240412,111000,1829440,7450,7450,7450,7450,0
|
|
20240412,110900,1829440,7450,7450,7450,7450,0
|
|
20240412,110800,1829440,7450,7450,7450,7450,0
|
|
20240412,110700,1829440,7450,7450,7450,7450,0
|
|
20240412,110600,1829440,7450,7450,7450,7450,0
|
|
20240412,110500,1829440,7450,7450,7450,7450,0
|
|
20240412,110400,1829440,7450,7450,7450,7450,0
|
|
20240412,110300,1829440,7450,7450,7450,7450,0
|
|
20240412,110200,1829440,7450,7450,7450,7450,0
|
|
20240412,110100,1829440,7450,7450,7450,7450,0
|
|
20240412,110000,1829440,7450,7450,7450,7450,0
|
|
20240412,105900,1829440,7450,7450,7450,7450,10
|
|
20240412,105800,1754940,7450,7450,7450,7450,0
|
|
20240412,105700,1754940,7450,7450,7450,7450,0
|
|
20240412,105600,1754940,7450,7450,7450,7450,0
|
|
20240412,105500,1754940,7450,7450,7450,7450,0
|
|
20240412,105400,1754940,7450,7450,7450,7450,0
|
|
20240412,105300,1754940,7450,7450,7450,7450,0
|
|
20240412,105200,1754940,7450,7450,7450,7450,0
|
|
20240412,105100,1754940,7450,7450,7450,7450,0
|
|
20240412,105000,1754940,7450,7450,7450,7450,0
|
|
20240412,104900,1754940,7450,7450,7450,7450,0
|
|
20240412,104800,1754940,7450,7450,7450,7450,0
|
|
20240412,104700,1754940,7450,7450,7450,7450,0
|
|
20240412,104600,1754940,7450,7450,7450,7450,0
|
|
20240412,104500,1754940,7450,7450,7450,7450,0
|
|
20240412,104400,1754940,7450,7450,7450,7450,0
|
|
20240412,104300,1754940,7450,7450,7450,7450,0
|
|
20240412,104200,1754940,7450,7450,7450,7450,0
|
|
20240412,104100,1754940,7450,7450,7450,7450,0
|
|
20240412,104000,1754940,7450,7450,7450,7450,0
|
|
20240412,103900,1754940,7450,7450,7450,7450,0
|
|
20240412,103800,1754940,7450,7450,7450,7450,0
|
|
20240412,103700,1754940,7450,7450,7450,7450,0
|
|
20240412,103600,1754940,7450,7450,7450,7450,0
|
|
20240412,103500,1754940,7450,7450,7450,7450,0
|
|
20240412,103400,1754940,7450,7450,7450,7450,0
|
|
20240412,103300,1754940,7450,7450,7450,7450,1
|
|
20240412,103200,1747490,7450,7450,7450,7450,0
|
|
20240412,103100,1747490,7450,7450,7450,7450,0
|
|
20240412,103000,1747490,7450,7450,7450,7450,0
|
|
20240412,102900,1747490,7450,7450,7450,7450,0
|
|
20240412,102800,1747490,7450,7450,7450,7450,0
|
|
20240412,102700,1747490,7450,7450,7450,7450,0
|
|
20240412,102600,1747490,7450,7450,7450,7450,17
|
|
20240412,102500,1620840,7450,7450,7450,7450,0
|
|
20240412,102400,1620840,7450,7450,7450,7450,18
|
|
20240412,102300,1486740,7540,7540,7540,7540,0
|
|
20240412,102200,1486740,7540,7540,7540,7540,0
|
|
20240412,102100,1486740,7540,7540,7540,7540,0
|
|
20240412,102000,1486740,7540,7540,7540,7540,0
|
|
20240412,101900,1486740,7540,7540,7540,7540,0
|
|
20240412,101800,1486740,7540,7540,7540,7540,0
|
|
20240412,101700,1486740,7540,7540,7540,7540,0
|
|
20240412,101600,1486740,7540,7540,7540,7540,0
|
|
20240412,101500,1486740,7540,7540,7540,7540,0
|
|
20240412,101400,1486740,7540,7540,7540,7540,0
|
|
20240412,101300,1486740,7540,7540,7540,7540,0
|
|
20240412,101200,1486740,7540,7540,7540,7540,0
|
|
20240412,101100,1486740,7540,7540,7540,7540,0
|
|
20240412,101000,1486740,7540,7540,7540,7540,0
|
|
20240412,100900,1486740,7540,7540,7540,7540,1
|
|
20240412,100800,1479200,7500,7500,7500,7500,0
|
|
20240412,100700,1479200,7500,7500,7500,7500,0
|
|
20240412,100600,1479200,7500,7500,7500,7500,0
|
|
20240412,100500,1479200,7500,7500,7500,7500,76
|
|
20240412,100400,909200,7550,7550,7550,7550,0
|
|
20240412,100300,909200,7550,7550,7550,7550,0
|
|
20240412,100200,909200,7550,7550,7550,7550,0
|
|
20240412,100100,909200,7550,7550,7550,7550,0
|
|
20240412,100000,909200,7550,7550,7550,7550,0
|
|
20240412,095900,909200,7550,7550,7550,7550,0
|
|
20240412,095800,909200,7550,7550,7550,7550,0
|
|
20240412,095700,909200,7550,7550,7550,7550,0
|
|
20240412,095600,909200,7550,7550,7550,7550,0
|
|
20240412,095500,909200,7550,7550,7550,7550,0
|
|
20240412,095400,909200,7550,7550,7550,7550,0
|
|
20240412,095300,909200,7550,7550,7550,7550,0
|
|
20240412,095200,909200,7550,7550,7550,7550,0
|
|
20240412,095100,909200,7550,7550,7550,7550,0
|
|
20240412,095000,909200,7550,7550,7550,7550,0
|
|
20240412,094900,909200,7550,7550,7550,7550,0
|
|
20240412,094800,909200,7550,7550,7550,7550,0
|
|
20240412,094700,909200,7550,7550,7550,7550,0
|
|
20240412,094600,909200,7550,7550,7550,7550,0
|
|
20240412,094500,909200,7550,7550,7550,7550,0
|
|
20240412,094400,909200,7550,7550,7550,7550,30
|
|
20240412,094300,682700,7600,7600,7600,7600,0
|
|
20240412,094200,682700,7600,7600,7600,7600,0
|
|
20240412,094100,682700,7600,7600,7600,7600,0
|
|
20240412,094000,682700,7600,7600,7600,7600,0
|
|
20240412,093900,682700,7600,7600,7600,7600,0
|
|
20240412,093800,682700,7600,7600,7600,7600,0
|
|
20240412,093700,682700,7600,7600,7600,7600,0
|
|
20240412,093600,682700,7600,7600,7600,7600,0
|
|
20240412,093500,682700,7600,7600,7600,7600,0
|
|
20240412,093400,682700,7600,7600,7600,7600,0
|
|
20240412,093300,682700,7600,7600,7600,7600,0
|
|
20240412,093200,682700,7600,7600,7600,7600,0
|
|
20240412,093100,682700,7600,7600,7600,7600,0
|
|
20240412,093000,682700,7600,7600,7600,7600,0
|
|
20240412,092900,682700,7600,7600,7600,7600,0
|
|
20240412,092800,682700,7600,7600,7600,7600,0
|
|
20240412,092700,682700,7600,7600,7600,7600,0
|
|
20240412,092600,682700,7600,7600,7600,7600,0
|
|
20240412,092500,682700,7600,7600,7600,7600,0
|
|
20240412,092400,682700,7600,7600,7600,7600,0
|
|
20240412,092300,682700,7600,7600,7600,7600,0
|
|
20240412,092200,682700,7600,7600,7600,7600,0
|
|
20240412,092100,682700,7600,7600,7600,7600,0
|
|
20240412,092000,682700,7600,7600,7600,7600,0
|
|
20240412,091900,682700,7600,7600,7600,7600,0
|
|
20240412,091800,682700,7600,7600,7600,7600,0
|
|
20240412,091700,682700,7600,7600,7600,7600,0
|
|
20240412,091600,682700,7600,7600,7600,7600,0
|
|
20240412,091500,682700,7600,7600,7600,7600,0
|
|
20240412,091400,682700,7600,7600,7600,7600,0
|
|
20240412,091300,682700,7600,7600,7600,7600,0
|
|
20240412,091200,682700,7600,7600,7600,7600,0
|
|
20240412,091100,682700,7600,7600,7600,7600,0
|
|
20240412,091000,682700,7600,7500,7600,7500,90
|
|
20240412,090900,7600,7600,7600,7600,7600,0
|
|
20240412,090800,7600,7600,7600,7600,7600,0
|
|
20240412,090700,7600,7600,7600,7600,7600,0
|
|
20240412,090600,7600,7600,7600,7600,7600,0
|
|
20240412,090500,7600,7600,7600,7600,7600,0
|
|
20240412,090400,7600,7600,7600,7600,7600,0
|
|
20240412,090300,7600,7600,7600,7600,7600,0
|
|
20240412,090200,7600,7600,7600,7600,7600,0
|
|
20240412,090100,7600,7600,7600,7600,7600,0
|
|
20240412,090000,7600,7600,7600,7600,7600,1
|