600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185700,92308350,36550,36550,36550,36550,32
|
|
20240403,185600,92308350,36550,36550,36550,36550,0
|
|
20240403,185500,92308350,36550,36550,36550,36550,0
|
|
20240403,185400,92308350,36550,36550,36550,36550,0
|
|
20240403,185300,92308350,36550,36550,36550,36550,0
|
|
20240403,185200,92308350,36550,36550,36550,36550,0
|
|
20240403,185100,92308350,36550,36550,36550,36550,0
|
|
20240403,185000,92308350,36550,36550,36550,36550,0
|
|
20240403,184900,92308350,36550,36550,36550,36550,0
|
|
20240403,184800,92308350,36550,36550,36550,36550,0
|
|
20240403,184700,92308350,36550,36550,36550,36550,0
|
|
20240403,184600,92308350,36550,36550,36550,36550,0
|
|
20240403,184500,92308350,36550,36550,36550,36550,0
|
|
20240403,184400,92308350,36550,36550,36550,36550,0
|
|
20240403,184300,92308350,36550,36550,36550,36550,0
|
|
20240403,184200,92308350,36550,36550,36550,36550,0
|
|
20240403,184100,92308350,36550,36550,36550,36550,0
|
|
20240403,184000,92308350,36550,36550,36550,36550,0
|
|
20240403,183900,92308350,36550,36550,36550,36550,0
|
|
20240403,183800,92308350,36550,36550,36550,36550,0
|
|
20240403,183700,92308350,36550,36550,36550,36550,0
|
|
20240403,183600,92308350,36550,36550,36550,36550,0
|
|
20240403,183500,92308350,36550,36550,36550,36550,0
|
|
20240403,183400,92308350,36550,36550,36550,36550,0
|
|
20240403,183300,92308350,36550,36550,36550,36550,0
|
|
20240403,183200,92308350,36550,36550,36550,36550,0
|
|
20240403,183100,92308350,36550,36550,36550,36550,0
|
|
20240403,183000,92308350,36550,36550,36550,36550,0
|
|
20240403,182900,92308350,36550,36550,36550,36550,0
|
|
20240403,182800,92308350,36550,36550,36550,36550,0
|
|
20240403,182700,92308350,36550,36550,36550,36550,32
|
|
20240403,182600,92308350,36550,36550,36550,36550,0
|
|
20240403,182500,92308350,36550,36550,36550,36550,0
|
|
20240403,182400,92308350,36550,36550,36550,36550,0
|
|
20240403,182300,92308350,36550,36550,36550,36550,0
|
|
20240403,182200,92308350,36550,36550,36550,36550,0
|
|
20240403,182100,92308350,36550,36550,36550,36550,0
|
|
20240403,182000,92308350,36550,36550,36550,36550,0
|
|
20240403,181900,92308350,36550,36550,36550,36550,0
|
|
20240403,181800,92308350,36550,36550,36550,36550,0
|
|
20240403,181700,92308350,36550,36550,36550,36550,0
|
|
20240403,181600,92308350,36550,36550,36550,36550,0
|
|
20240403,181500,92308350,36550,36550,36550,36550,0
|
|
20240403,181400,92308350,36550,36550,36550,36550,0
|
|
20240403,181300,92308350,36550,36550,36550,36550,0
|
|
20240403,181200,92308350,36550,36550,36550,36550,0
|
|
20240403,181100,92308350,36550,36550,36550,36550,0
|
|
20240403,181000,92308350,36550,36550,36550,36550,0
|
|
20240403,180900,92308350,36550,36550,36550,36550,0
|
|
20240403,180800,92308350,36550,36550,36550,36550,0
|
|
20240403,180700,92308350,36550,36550,36550,36550,0
|
|
20240403,180600,92308350,36550,36550,36550,36550,0
|
|
20240403,180500,92308350,36550,36550,36550,36550,0
|
|
20240403,180400,92308350,36550,36550,36550,36550,0
|
|
20240403,180300,92308350,36550,36550,36550,36550,0
|
|
20240403,180200,92308350,36550,36550,36550,36550,0
|
|
20240403,180100,92308350,36550,36550,36550,36550,0
|
|
20240403,180000,92308350,36550,36550,36550,36550,0
|
|
20240403,175900,92308350,36550,36550,36550,36550,0
|
|
20240403,175800,92308350,36550,36550,36550,36550,0
|
|
20240403,175700,92308350,36550,36550,36550,36550,32
|
|
20240403,175600,92308350,36550,36550,36550,36550,0
|
|
20240403,175500,92308350,36550,36550,36550,36550,0
|
|
20240403,175400,92308350,36550,36550,36550,36550,0
|
|
20240403,175300,92308350,36550,36550,36550,36550,0
|
|
20240403,175200,92308350,36550,36550,36550,36550,0
|
|
20240403,175100,92308350,36550,36550,36550,36550,0
|
|
20240403,175000,92308350,36550,36550,36550,36550,0
|
|
20240403,174900,92308350,36550,36550,36550,36550,0
|
|
20240403,174800,92308350,36550,36550,36550,36550,0
|
|
20240403,174700,92308350,36550,36550,36550,36550,0
|
|
20240403,174600,92308350,36550,36550,36550,36550,0
|
|
20240403,174500,92308350,36550,36550,36550,36550,0
|
|
20240403,174400,92308350,36550,36550,36550,36550,0
|
|
20240403,174300,92308350,36550,36550,36550,36550,0
|
|
20240403,174200,92308350,36550,36550,36550,36550,0
|
|
20240403,174100,92308350,36550,36550,36550,36550,0
|
|
20240403,174000,92308350,36550,36550,36550,36550,0
|
|
20240403,173900,92308350,36550,36550,36550,36550,0
|
|
20240403,173800,92308350,36550,36550,36550,36550,0
|
|
20240403,173700,92308350,36550,36550,36550,36550,0
|
|
20240403,173600,92308350,36550,36550,36550,36550,0
|
|
20240403,173500,92308350,36550,36550,36550,36550,0
|
|
20240403,173400,92308350,36550,36550,36550,36550,0
|
|
20240403,173300,92308350,36550,36550,36550,36550,0
|
|
20240403,173200,92308350,36550,36550,36550,36550,0
|
|
20240403,173100,92308350,36550,36550,36550,36550,0
|
|
20240403,173000,92308350,36550,36550,36550,36550,0
|
|
20240403,172900,92308350,36550,36550,36550,36550,0
|
|
20240403,172800,92308350,36550,36550,36550,36550,0
|
|
20240403,172700,92308350,36550,36550,36550,36550,32
|
|
20240403,172600,92308350,36550,36550,36550,36550,0
|
|
20240403,172500,92308350,36550,36550,36550,36550,0
|
|
20240403,172400,92308350,36550,36550,36550,36550,0
|
|
20240403,172300,92308350,36550,36550,36550,36550,0
|
|
20240403,172200,92308350,36550,36550,36550,36550,0
|
|
20240403,172100,92308350,36550,36550,36550,36550,0
|
|
20240403,172000,92308350,36550,36550,36550,36550,0
|
|
20240403,171900,92308350,36550,36550,36550,36550,0
|
|
20240403,171800,92308350,36550,36550,36550,36550,0
|
|
20240403,171700,92308350,36550,36550,36550,36550,0
|
|
20240403,171600,92308350,36550,36550,36550,36550,0
|
|
20240403,171500,92308350,36550,36550,36550,36550,0
|
|
20240403,171400,92308350,36550,36550,36550,36550,0
|
|
20240403,171300,92308350,36550,36550,36550,36550,0
|
|
20240403,171200,92308350,36550,36550,36550,36550,0
|
|
20240403,171100,92308350,36550,36550,36550,36550,0
|
|
20240403,171000,92308350,36550,36550,36550,36550,0
|
|
20240403,170900,92308350,36550,36550,36550,36550,0
|
|
20240403,170800,92308350,36550,36550,36550,36550,0
|
|
20240403,170700,92308350,36550,36550,36550,36550,0
|
|
20240403,170600,92308350,36550,36550,36550,36550,0
|
|
20240403,170500,92308350,36550,36550,36550,36550,0
|
|
20240403,170400,92308350,36550,36550,36550,36550,0
|
|
20240403,170300,92308350,36550,36550,36550,36550,0
|
|
20240403,170200,92308350,36550,36550,36550,36550,0
|
|
20240403,170100,92308350,36550,36550,36550,36550,0
|
|
20240403,170000,92308350,36550,36550,36550,36550,0
|
|
20240403,165900,92308350,36550,36550,36550,36550,0
|
|
20240403,165800,92308350,36550,36550,36550,36550,0
|
|
20240403,165700,92308350,36550,36550,36550,36550,32
|
|
20240403,165600,92308350,36550,36550,36550,36550,0
|
|
20240403,165500,92308350,36550,36550,36550,36550,0
|
|
20240403,165400,92308350,36550,36550,36550,36550,0
|
|
20240403,165300,92308350,36550,36550,36550,36550,0
|
|
20240403,165200,92308350,36550,36550,36550,36550,0
|
|
20240403,165100,92308350,36550,36550,36550,36550,0
|
|
20240403,165000,92308350,36550,36550,36550,36550,0
|
|
20240403,164900,92308350,36550,36550,36550,36550,0
|
|
20240403,164800,92308350,36550,36550,36550,36550,0
|
|
20240403,164700,92308350,36550,36550,36550,36550,0
|
|
20240403,164600,92308350,36550,36550,36550,36550,0
|
|
20240403,164500,92308350,36550,36550,36550,36550,0
|
|
20240403,164400,92308350,36550,36550,36550,36550,0
|
|
20240403,164300,92308350,36550,36550,36550,36550,0
|
|
20240403,164200,92308350,36550,36550,36550,36550,0
|
|
20240403,164100,92308350,36550,36550,36550,36550,0
|
|
20240403,164000,92308350,36550,36550,36550,36550,0
|
|
20240403,163900,92308350,36550,36550,36550,36550,0
|
|
20240403,163800,92308350,36550,36550,36550,36550,0
|
|
20240403,163700,92308350,36550,36550,36550,36550,0
|
|
20240403,163600,92308350,36550,36550,36550,36550,0
|
|
20240403,163500,92308350,36550,36550,36550,36550,0
|
|
20240403,163400,92308350,36550,36550,36550,36550,0
|
|
20240403,163300,92308350,36550,36550,36550,36550,0
|
|
20240403,163200,92308350,36550,36550,36550,36550,0
|
|
20240403,163100,92308350,36550,36550,36550,36550,0
|
|
20240403,163000,92308350,36550,36550,36550,36550,0
|
|
20240403,162900,92308350,36550,36550,36550,36550,0
|
|
20240403,162800,92308350,36550,36550,36550,36550,0
|
|
20240403,162700,92308350,36550,36550,36550,36550,32
|
|
20240403,162600,92308350,36550,36550,36550,36550,0
|
|
20240403,162500,92308350,36550,36550,36550,36550,0
|
|
20240403,162400,92308350,36550,36550,36550,36550,0
|
|
20240403,162300,92308350,36550,36550,36550,36550,0
|
|
20240403,162200,92308350,36550,36550,36550,36550,0
|
|
20240403,162100,92308350,36550,36550,36550,36550,0
|
|
20240403,162000,92308350,36550,36550,36550,36550,0
|
|
20240403,161900,92308350,36550,36550,36550,36550,0
|
|
20240403,161800,92308350,36550,36550,36550,36550,0
|
|
20240403,161700,92308350,36550,36550,36550,36550,0
|
|
20240403,161600,92308350,36550,36550,36550,36550,0
|
|
20240403,161500,92308350,36550,36550,36550,36550,0
|
|
20240403,161400,92308350,36550,36550,36550,36550,0
|
|
20240403,161300,92308350,36550,36550,36550,36550,0
|
|
20240403,161200,92308350,36550,36550,36550,36550,0
|
|
20240403,161100,92308350,36550,36550,36550,36550,0
|
|
20240403,161000,92308350,36550,36550,36550,36550,0
|
|
20240403,160900,92308350,36550,36550,36550,36550,0
|
|
20240403,160800,92308350,36550,36550,36550,36550,0
|
|
20240403,160700,92308350,36550,36550,36550,36550,0
|
|
20240403,160600,92308350,36550,36550,36550,36550,0
|
|
20240403,160500,92308350,36550,36550,36550,36550,0
|
|
20240403,160400,92308350,36550,36550,36550,36550,0
|
|
20240403,160300,92308350,36550,36550,36550,36550,0
|
|
20240403,160200,92308350,36550,36550,36550,36550,0
|
|
20240403,160100,92308350,36550,36550,36550,36550,0
|
|
20240403,160000,92308350,36550,36550,36550,36550,0
|
|
20240403,155900,92308350,36550,36550,36550,36550,0
|
|
20240403,155800,92308350,36550,36550,36550,36550,0
|
|
20240403,155700,92308350,36550,36550,36550,36550,32
|
|
20240403,155600,92308350,36550,36550,36550,36550,0
|
|
20240403,155500,92308350,36550,36550,36550,36550,0
|
|
20240403,155400,92308350,36550,36550,36550,36550,0
|
|
20240403,155300,92308350,36550,36550,36550,36550,0
|
|
20240403,155200,92308350,36550,36550,36550,36550,0
|
|
20240403,155100,92308350,36550,36550,36550,36550,0
|
|
20240403,155000,92308350,36550,36550,36550,36550,0
|
|
20240403,154900,92308350,36550,36550,36550,36550,0
|
|
20240403,154800,92308350,36550,36550,36550,36550,0
|
|
20240403,154700,92308350,36550,36550,36550,36550,0
|
|
20240403,154600,92308350,36550,36550,36550,36550,0
|
|
20240403,154500,92308350,36550,36550,36550,36550,0
|
|
20240403,154400,92308350,36550,36550,36550,36550,0
|
|
20240403,154300,92308350,36550,36550,36550,36550,0
|
|
20240403,154200,92308350,36550,36550,36550,36550,0
|
|
20240403,154100,92308350,36550,36550,36550,36550,0
|
|
20240403,154000,92308350,36550,36550,36550,36550,0
|
|
20240403,153900,92308350,36550,36550,36550,36550,0
|
|
20240403,153800,92308350,36550,36550,36550,36550,0
|
|
20240403,153700,92308350,36550,36550,36550,36550,0
|
|
20240403,153600,92308350,36550,36550,36550,36550,0
|
|
20240403,153500,92308350,36550,36550,36550,36550,0
|
|
20240403,153400,92308350,36550,36550,36550,36550,0
|
|
20240403,153300,92308350,36550,36550,36550,36550,0
|
|
20240403,153200,92308350,36550,36550,36550,36550,0
|
|
20240403,153100,92308350,36550,36550,36550,36550,0
|
|
20240403,153000,92308350,36550,36550,36550,36550,32
|
|
20240403,152900,91138750,36500,36500,36500,36500,0
|
|
20240403,152800,91138750,36500,36500,36500,36500,0
|
|
20240403,152700,91138750,36500,36500,36500,36500,0
|
|
20240403,152600,91138750,36500,36500,36500,36500,0
|
|
20240403,152500,91138750,36500,36500,36500,36500,0
|
|
20240403,152400,91138750,36500,36500,36500,36500,0
|
|
20240403,152300,91138750,36500,36500,36500,36500,0
|
|
20240403,152200,91138750,36500,36500,36500,36500,0
|
|
20240403,152100,91138750,36500,36500,36500,36500,0
|
|
20240403,152000,91138750,36500,36500,36500,36500,0
|
|
20240403,151900,91138750,36500,36500,36500,36500,0
|
|
20240403,151800,91138750,36500,36500,36500,36500,0
|
|
20240403,151700,91138750,36500,36500,36500,36500,0
|
|
20240403,151600,91138750,36500,36500,36500,36500,0
|
|
20240403,151500,91138750,36500,36500,36500,36500,0
|
|
20240403,151400,91138750,36500,36500,36500,36500,0
|
|
20240403,151300,91138750,36500,36500,36500,36500,0
|
|
20240403,151200,91138750,36500,36500,36500,36500,0
|
|
20240403,151100,91138750,36500,36500,36500,36500,11
|
|
20240403,151000,90737250,36500,36500,36500,36500,0
|
|
20240403,150900,90737250,36500,36500,36500,36500,0
|
|
20240403,150800,90737250,36500,36500,36500,36500,0
|
|
20240403,150700,90737250,36500,36500,36500,36500,0
|
|
20240403,150600,90737250,36500,36500,36500,36500,0
|
|
20240403,150500,90737250,36500,36500,36500,36500,0
|
|
20240403,150400,90737250,36500,36500,36500,36500,0
|
|
20240403,150300,90737250,36500,36500,36500,36500,15
|
|
20240403,150200,90189750,36500,36500,36500,36500,0
|
|
20240403,150100,90189750,36500,36500,36500,36500,0
|
|
20240403,150000,90189750,36500,36500,36500,36500,1
|
|
20240403,145900,90153250,36500,36500,36500,36500,0
|
|
20240403,145800,90153250,36500,36500,36500,36500,0
|
|
20240403,145700,90153250,36500,36500,36500,36500,0
|
|
20240403,145600,90153250,36500,36500,36500,36500,0
|
|
20240403,145500,90153250,36500,36500,36500,36500,0
|
|
20240403,145400,90153250,36500,36500,36500,36500,0
|
|
20240403,145300,90153250,36500,36500,36500,36500,0
|
|
20240403,145200,90153250,36500,36500,36500,36500,0
|
|
20240403,145100,90153250,36500,36500,36500,36500,0
|
|
20240403,145000,90153250,36500,36500,36500,36500,0
|
|
20240403,144900,90153250,36500,36500,36500,36500,0
|
|
20240403,144800,90153250,36500,36500,36500,36500,0
|
|
20240403,144700,90153250,36500,36500,36500,36500,0
|
|
20240403,144600,90153250,36500,36500,36500,36500,0
|
|
20240403,144500,90153250,36500,36500,36500,36500,5
|
|
20240403,144400,89970750,36550,36550,36550,36550,0
|
|
20240403,144300,89970750,36550,36550,36550,36550,0
|
|
20240403,144200,89970750,36550,36550,36550,36550,0
|
|
20240403,144100,89970750,36550,36550,36550,36550,0
|
|
20240403,144000,89970750,36550,36550,36550,36550,0
|
|
20240403,143900,89970750,36550,36550,36550,36550,0
|
|
20240403,143800,89970750,36550,36550,36550,36550,0
|
|
20240403,143700,89970750,36550,36550,36550,36550,0
|
|
20240403,143600,89970750,36550,36550,36550,36550,0
|
|
20240403,143500,89970750,36550,36550,36550,36550,0
|
|
20240403,143400,89970750,36550,36550,36550,36550,0
|
|
20240403,143300,89970750,36550,36550,36550,36550,0
|
|
20240403,143200,89970750,36550,36550,36550,36550,0
|
|
20240403,143100,89970750,36550,36550,36550,36550,0
|
|
20240403,143000,89970750,36550,36550,36550,36550,0
|
|
20240403,142900,89970750,36550,36550,36550,36550,0
|
|
20240403,142800,89970750,36550,36550,36550,36550,0
|
|
20240403,142700,89970750,36550,36550,36550,36550,0
|
|
20240403,142600,89970750,36550,36550,36550,36550,4
|
|
20240403,142500,89824550,36500,36500,36500,36500,0
|
|
20240403,142400,89824550,36500,36500,36500,36500,0
|
|
20240403,142300,89824550,36500,36500,36500,36500,0
|
|
20240403,142200,89824550,36500,36500,36500,36500,0
|
|
20240403,142100,89824550,36500,36500,36500,36500,0
|
|
20240403,142000,89824550,36500,36500,36500,36500,0
|
|
20240403,141900,89824550,36500,36500,36500,36500,0
|
|
20240403,141800,89824550,36500,36500,36500,36500,0
|
|
20240403,141700,89824550,36500,36500,36500,36500,0
|
|
20240403,141600,89824550,36500,36500,36500,36500,0
|
|
20240403,141500,89824550,36500,36500,36500,36500,0
|
|
20240403,141400,89824550,36500,36500,36500,36500,0
|
|
20240403,141300,89824550,36500,36500,36500,36500,0
|
|
20240403,141200,89824550,36500,36500,36500,36500,0
|
|
20240403,141100,89824550,36500,36500,36500,36500,0
|
|
20240403,141000,89824550,36500,36500,36500,36500,0
|
|
20240403,140900,89824550,36500,36500,36500,36500,2
|
|
20240403,140800,89751550,36400,36400,36400,36400,0
|
|
20240403,140700,89751550,36400,36400,36400,36400,0
|
|
20240403,140600,89751550,36400,36400,36400,36400,0
|
|
20240403,140500,89751550,36400,36400,36400,36400,0
|
|
20240403,140400,89751550,36400,36400,36400,36400,0
|
|
20240403,140300,89751550,36400,36400,36400,36400,0
|
|
20240403,140200,89751550,36400,36400,36400,36400,0
|
|
20240403,140100,89751550,36400,36400,36400,36400,0
|
|
20240403,140000,89751550,36400,36400,36400,36400,0
|
|
20240403,135900,89751550,36400,36400,36400,36400,18
|
|
20240403,135800,89096350,36400,36400,36400,36400,0
|
|
20240403,135700,89096350,36400,36400,36400,36400,0
|
|
20240403,135600,89096350,36400,36400,36400,36400,0
|
|
20240403,135500,89096350,36400,36400,36400,36400,0
|
|
20240403,135400,89096350,36400,36400,36400,36400,0
|
|
20240403,135300,89096350,36400,36400,36400,36400,0
|
|
20240403,135200,89096350,36400,36400,36400,36400,0
|
|
20240403,135100,89096350,36400,36450,36450,36400,100
|
|
20240403,135000,85455300,36500,36500,36500,36500,1
|
|
20240403,134900,85418800,36500,36500,36500,36500,0
|
|
20240403,134800,85418800,36500,36500,36500,36500,5
|
|
20240403,134700,85236300,36500,36500,36500,36500,0
|
|
20240403,134600,85236300,36500,36500,36500,36500,0
|
|
20240403,134500,85236300,36500,36500,36500,36500,0
|
|
20240403,134400,85236300,36500,36500,36500,36500,0
|
|
20240403,134300,85236300,36500,36500,36500,36500,0
|
|
20240403,134200,85236300,36500,36500,36500,36500,14
|
|
20240403,134100,84725300,36450,36450,36450,36450,0
|
|
20240403,134000,84725300,36450,36450,36450,36450,0
|
|
20240403,133900,84725300,36450,36450,36450,36450,0
|
|
20240403,133800,84725300,36450,36450,36450,36450,0
|
|
20240403,133700,84725300,36450,36450,36450,36450,0
|
|
20240403,133600,84725300,36450,36450,36450,36450,0
|
|
20240403,133500,84725300,36450,36450,36450,36450,0
|
|
20240403,133400,84725300,36450,36450,36450,36450,0
|
|
20240403,133300,84725300,36450,36450,36450,36450,0
|
|
20240403,133200,84725300,36450,36450,36450,36450,0
|
|
20240403,133100,84725300,36450,36450,36450,36450,0
|
|
20240403,133000,84725300,36450,36450,36450,36450,0
|
|
20240403,132900,84725300,36450,36450,36450,36450,0
|
|
20240403,132800,84725300,36450,36450,36450,36450,2
|
|
20240403,132700,84652400,36500,36500,36500,36500,3
|
|
20240403,132600,84542900,36500,36500,36500,36500,0
|
|
20240403,132500,84542900,36500,36500,36500,36500,28
|
|
20240403,132400,83520900,36500,36500,36500,36500,0
|
|
20240403,132300,83520900,36500,36500,36500,36500,0
|
|
20240403,132200,83520900,36500,36500,36500,36500,7
|
|
20240403,132100,83265400,36500,36500,36500,36500,2
|
|
20240403,132000,83192400,36500,36550,36550,36500,15
|
|
20240403,131900,82644450,36550,36550,36550,36550,0
|
|
20240403,131800,82644450,36550,36550,36550,36550,0
|
|
20240403,131700,82644450,36550,36550,36550,36550,0
|
|
20240403,131600,82644450,36550,36550,36550,36550,0
|
|
20240403,131500,82644450,36550,36550,36550,36550,0
|
|
20240403,131400,82644450,36550,36550,36550,36550,0
|
|
20240403,131300,82644450,36550,36550,36550,36550,0
|
|
20240403,131200,82644450,36550,36550,36550,36550,0
|
|
20240403,131100,82644450,36550,36550,36550,36550,0
|
|
20240403,131000,82644450,36550,36550,36550,36550,0
|
|
20240403,130900,82644450,36550,36550,36550,36550,5
|
|
20240403,130800,82461700,36550,36550,36550,36550,0
|
|
20240403,130700,82461700,36550,36550,36550,36550,0
|
|
20240403,130600,82461700,36550,36550,36550,36550,0
|
|
20240403,130500,82461700,36550,36550,36550,36550,10
|
|
20240403,130400,82096200,36500,36500,36500,36500,0
|
|
20240403,130300,82096200,36500,36500,36500,36500,0
|
|
20240403,130200,82096200,36500,36500,36500,36500,0
|
|
20240403,130100,82096200,36500,36500,36500,36500,2
|
|
20240403,130000,82023200,36500,36500,36500,36500,0
|
|
20240403,125900,82023200,36500,36500,36500,36500,0
|
|
20240403,125800,82023200,36500,36500,36500,36500,0
|
|
20240403,125700,82023200,36500,36500,36500,36500,0
|
|
20240403,125600,82023200,36500,36500,36500,36500,0
|
|
20240403,125500,82023200,36500,36500,36500,36500,0
|
|
20240403,125400,82023200,36500,36500,36500,36500,0
|
|
20240403,125300,82023200,36500,36500,36500,36500,0
|
|
20240403,125200,82023200,36500,36500,36500,36450,100
|
|
20240403,125100,78373250,36500,36500,36500,36500,0
|
|
20240403,125000,78373250,36500,36500,36500,36500,0
|
|
20240403,124900,78373250,36500,36500,36500,36500,0
|
|
20240403,124800,78373250,36500,36500,36500,36500,0
|
|
20240403,124700,78373250,36500,36500,36500,36500,0
|
|
20240403,124600,78373250,36500,36450,36500,36450,6
|
|
20240403,124500,78154300,36350,36350,36350,36350,1
|
|
20240403,124400,78117950,36500,36500,36500,36500,0
|
|
20240403,124300,78117950,36500,36500,36500,36500,0
|
|
20240403,124200,78117950,36500,36500,36500,36500,0
|
|
20240403,124100,78117950,36500,36500,36500,36500,0
|
|
20240403,124000,78117950,36500,36500,36500,36500,0
|
|
20240403,123900,78117950,36500,36500,36500,36500,0
|
|
20240403,123800,78117950,36500,36500,36500,36500,0
|
|
20240403,123700,78117950,36500,36500,36500,36500,0
|
|
20240403,123600,78117950,36500,36500,36500,36500,0
|
|
20240403,123500,78117950,36500,36500,36500,36500,0
|
|
20240403,123400,78117950,36500,36500,36500,36500,9
|
|
20240403,123300,77789450,36500,36500,36500,36500,0
|
|
20240403,123200,77789450,36500,36500,36500,36500,0
|
|
20240403,123100,77789450,36500,36500,36500,36500,0
|
|
20240403,123000,77789450,36500,36500,36500,36500,0
|
|
20240403,122900,77789450,36500,36500,36500,36500,0
|
|
20240403,122800,77789450,36500,36500,36500,36500,0
|
|
20240403,122700,77789450,36500,36500,36500,36500,16
|
|
20240403,122600,77205450,36500,36500,36500,36500,0
|
|
20240403,122500,77205450,36500,36500,36500,36500,0
|
|
20240403,122400,77205450,36500,36500,36500,36500,0
|
|
20240403,122300,77205450,36500,36500,36500,36500,0
|
|
20240403,122200,77205450,36500,36500,36500,36500,0
|
|
20240403,122100,77205450,36500,36500,36500,36500,0
|
|
20240403,122000,77205450,36500,36500,36500,36500,0
|
|
20240403,121900,77205450,36500,36500,36500,36500,0
|
|
20240403,121800,77205450,36500,36500,36500,36500,0
|
|
20240403,121700,77205450,36500,36500,36500,36500,0
|
|
20240403,121600,77205450,36500,36500,36500,36500,0
|
|
20240403,121500,77205450,36500,36500,36500,36500,0
|
|
20240403,121400,77205450,36500,36500,36500,36500,0
|
|
20240403,121300,77205450,36500,36500,36500,36500,1009
|
|
20240403,121200,40376950,36350,36350,36350,36350,0
|
|
20240403,121100,40376950,36350,36350,36350,36350,0
|
|
20240403,121000,40376950,36350,36350,36350,36350,0
|
|
20240403,120900,40376950,36350,36300,36350,36300,8
|
|
20240403,120800,40086200,36350,36350,36350,36350,30
|
|
20240403,120700,38995700,36250,36250,36250,36250,2
|
|
20240403,120600,38923200,36250,36250,36250,36250,11
|
|
20240403,120500,38524450,36300,36300,36300,36300,0
|
|
20240403,120400,38524450,36300,36300,36300,36300,0
|
|
20240403,120300,38524450,36300,36300,36300,36300,0
|
|
20240403,120200,38524450,36300,36300,36300,36300,8
|
|
20240403,120100,38234050,36300,36300,36300,36300,0
|
|
20240403,120000,38234050,36300,36300,36300,36300,0
|
|
20240403,115900,38234050,36300,36300,36300,36300,0
|
|
20240403,115800,38234050,36300,36300,36300,36300,0
|
|
20240403,115700,38234050,36300,36300,36300,36300,0
|
|
20240403,115600,38234050,36300,36300,36300,36300,0
|
|
20240403,115500,38234050,36300,36400,36400,36300,402
|
|
20240403,115400,23637450,36400,36400,36400,36400,0
|
|
20240403,115300,23637450,36400,36400,36400,36400,0
|
|
20240403,115200,23637450,36400,36400,36400,36400,0
|
|
20240403,115100,23637450,36400,36400,36400,36400,0
|
|
20240403,115000,23637450,36400,36400,36400,36400,0
|
|
20240403,114900,23637450,36400,36400,36400,36400,1
|
|
20240403,114800,23601050,36450,36450,36450,36450,0
|
|
20240403,114700,23601050,36450,36450,36450,36450,0
|
|
20240403,114600,23601050,36450,36450,36450,36450,0
|
|
20240403,114500,23601050,36450,36450,36450,36450,0
|
|
20240403,114400,23601050,36450,36450,36450,36450,0
|
|
20240403,114300,23601050,36450,36400,36450,36400,13
|
|
20240403,114200,23127750,36400,36400,36400,36400,0
|
|
20240403,114100,23127750,36400,36400,36400,36400,0
|
|
20240403,114000,23127750,36400,36400,36400,36400,0
|
|
20240403,113900,23127750,36400,36400,36400,36400,0
|
|
20240403,113800,23127750,36400,36400,36400,36400,0
|
|
20240403,113700,23127750,36400,36400,36400,36400,10
|
|
20240403,113600,22763750,36400,36400,36400,36400,0
|
|
20240403,113500,22763750,36400,36400,36400,36400,0
|
|
20240403,113400,22763750,36400,36400,36400,36400,0
|
|
20240403,113300,22763750,36400,36400,36400,36400,0
|
|
20240403,113200,22763750,36400,36400,36400,36400,1
|
|
20240403,113100,22727350,36450,36450,36450,36450,0
|
|
20240403,113000,22727350,36450,36450,36450,36450,0
|
|
20240403,112900,22727350,36450,36450,36450,36450,0
|
|
20240403,112800,22727350,36450,36450,36450,36450,0
|
|
20240403,112700,22727350,36450,36450,36450,36450,0
|
|
20240403,112600,22727350,36450,36450,36450,36450,5
|
|
20240403,112500,22545100,36500,36500,36500,36500,0
|
|
20240403,112400,22545100,36500,36500,36500,36500,0
|
|
20240403,112300,22545100,36500,36500,36500,36500,0
|
|
20240403,112200,22545100,36500,36500,36500,36500,0
|
|
20240403,112100,22545100,36500,36500,36500,36500,0
|
|
20240403,112000,22545100,36500,36500,36500,36500,0
|
|
20240403,111900,22545100,36500,36500,36500,36500,0
|
|
20240403,111800,22545100,36500,36500,36500,36500,0
|
|
20240403,111700,22545100,36500,36500,36500,36500,0
|
|
20240403,111600,22545100,36500,36500,36500,36500,0
|
|
20240403,111500,22545100,36500,36500,36500,36500,0
|
|
20240403,111400,22545100,36500,36500,36500,36500,0
|
|
20240403,111300,22545100,36500,36500,36500,36500,0
|
|
20240403,111200,22545100,36500,36500,36500,36500,0
|
|
20240403,111100,22545100,36500,36500,36500,36500,0
|
|
20240403,111000,22545100,36500,36500,36500,36500,0
|
|
20240403,110900,22545100,36500,36500,36500,36500,0
|
|
20240403,110800,22545100,36500,36500,36500,36500,0
|
|
20240403,110700,22545100,36500,36500,36500,36500,0
|
|
20240403,110600,22545100,36500,36500,36500,36500,0
|
|
20240403,110500,22545100,36500,36500,36500,36500,0
|
|
20240403,110400,22545100,36500,36500,36500,36500,0
|
|
20240403,110300,22545100,36500,36500,36500,36500,0
|
|
20240403,110200,22545100,36500,36500,36500,36500,0
|
|
20240403,110100,22545100,36500,36500,36500,36500,0
|
|
20240403,110000,22545100,36500,36500,36500,36500,0
|
|
20240403,105900,22545100,36500,36500,36500,36500,2
|
|
20240403,105800,22472100,36550,36550,36550,36550,0
|
|
20240403,105700,22472100,36550,36550,36550,36550,0
|
|
20240403,105600,22472100,36550,36550,36550,36550,0
|
|
20240403,105500,22472100,36550,36550,36550,36550,0
|
|
20240403,105400,22472100,36550,36550,36550,36550,0
|
|
20240403,105300,22472100,36550,36550,36550,36550,0
|
|
20240403,105200,22472100,36550,36550,36550,36550,1
|
|
20240403,105100,22435550,36550,36550,36550,36550,0
|
|
20240403,105000,22435550,36550,36550,36550,36550,0
|
|
20240403,104900,22435550,36550,36550,36550,36550,1
|
|
20240403,104800,22399000,36550,36550,36550,36550,0
|
|
20240403,104700,22399000,36550,36550,36550,36550,1
|
|
20240403,104600,22362450,36500,36500,36500,36500,0
|
|
20240403,104500,22362450,36500,36500,36500,36500,0
|
|
20240403,104400,22362450,36500,36500,36500,36500,0
|
|
20240403,104300,22362450,36500,36500,36500,36500,0
|
|
20240403,104200,22362450,36500,36500,36500,36500,0
|
|
20240403,104100,22362450,36500,36500,36500,36500,0
|
|
20240403,104000,22362450,36500,36500,36500,36500,0
|
|
20240403,103900,22362450,36500,36500,36500,36500,1
|
|
20240403,103800,22325950,36500,36500,36500,36500,0
|
|
20240403,103700,22325950,36500,36500,36500,36500,0
|
|
20240403,103600,22325950,36500,36500,36500,36500,0
|
|
20240403,103500,22325950,36500,36500,36500,36500,2
|
|
20240403,103400,22252950,36500,36500,36500,36500,0
|
|
20240403,103300,22252950,36500,36500,36500,36500,0
|
|
20240403,103200,22252950,36500,36500,36500,36500,0
|
|
20240403,103100,22252950,36500,36500,36500,36500,0
|
|
20240403,103000,22252950,36500,36500,36500,36500,0
|
|
20240403,102900,22252950,36500,36500,36500,36500,1
|
|
20240403,102800,22216450,36400,36400,36400,36400,0
|
|
20240403,102700,22216450,36400,36400,36400,36400,0
|
|
20240403,102600,22216450,36400,36400,36400,36400,0
|
|
20240403,102500,22216450,36400,36400,36400,36400,2
|
|
20240403,102400,22143650,36500,36500,36500,36500,1
|
|
20240403,102300,22107150,36400,36400,36400,36400,0
|
|
20240403,102200,22107150,36400,36400,36400,36400,9
|
|
20240403,102100,21779550,36500,36500,36500,36500,0
|
|
20240403,102000,21779550,36500,36500,36500,36500,0
|
|
20240403,101900,21779550,36500,36500,36500,36500,1
|
|
20240403,101800,21743050,36500,36500,36500,36500,0
|
|
20240403,101700,21743050,36500,36500,36500,36500,280
|
|
20240403,101600,11523050,36500,36500,36500,36500,0
|
|
20240403,101500,11523050,36500,36500,36500,36500,0
|
|
20240403,101400,11523050,36500,36500,36500,36500,5
|
|
20240403,101300,11340550,36500,36500,36500,36500,0
|
|
20240403,101200,11340550,36500,36500,36500,36500,1
|
|
20240403,101100,11304050,36450,36450,36450,36450,0
|
|
20240403,101000,11304050,36450,36450,36450,36450,10
|
|
20240403,100900,10939550,36500,36500,36500,36500,1
|
|
20240403,100800,10903050,36500,36500,36500,36500,0
|
|
20240403,100700,10903050,36500,36500,36500,36500,0
|
|
20240403,100600,10903050,36500,36500,36500,36500,0
|
|
20240403,100500,10903050,36500,36500,36500,36500,0
|
|
20240403,100400,10903050,36500,36500,36500,36500,0
|
|
20240403,100300,10903050,36500,36500,36500,36500,0
|
|
20240403,100200,10903050,36500,36500,36500,36500,0
|
|
20240403,100100,10903050,36500,36500,36500,36500,0
|
|
20240403,100000,10903050,36500,36450,36500,36450,2
|
|
20240403,095900,10830100,36450,36450,36450,36450,1
|
|
20240403,095800,10793650,36400,36400,36400,36400,0
|
|
20240403,095700,10793650,36400,36400,36400,36400,0
|
|
20240403,095600,10793650,36400,36400,36400,36400,0
|
|
20240403,095500,10793650,36400,36400,36400,36400,1
|
|
20240403,095400,10757250,36400,36400,36400,36400,4
|
|
20240403,095300,10611650,36500,36500,36500,36500,30
|
|
20240403,095200,9516650,36400,36400,36400,36400,0
|
|
20240403,095100,9516650,36400,36400,36400,36400,0
|
|
20240403,095000,9516650,36400,36400,36400,36400,0
|
|
20240403,094900,9516650,36400,36500,36500,36400,7
|
|
20240403,094800,9261750,36500,36500,36500,36500,1
|
|
20240403,094700,9225250,36450,36450,36450,36450,1
|
|
20240403,094600,9188800,36400,36400,36400,36400,1
|
|
20240403,094500,9152400,36400,36400,36400,36400,0
|
|
20240403,094400,9152400,36400,36400,36400,36400,5
|
|
20240403,094300,8970400,36450,36450,36450,36450,3
|
|
20240403,094200,8861050,36450,36450,36450,36450,0
|
|
20240403,094100,8861050,36450,36450,36450,36450,1
|
|
20240403,094000,8824600,36450,36450,36450,36450,0
|
|
20240403,093900,8824600,36450,36450,36450,36450,6
|
|
20240403,093800,8605900,36450,36450,36450,36450,9
|
|
20240403,093700,8277850,36450,36450,36450,36450,0
|
|
20240403,093600,8277850,36450,36450,36450,36450,0
|
|
20240403,093500,8277850,36450,36450,36450,36450,1
|
|
20240403,093400,8241400,36450,36450,36450,36450,0
|
|
20240403,093300,8241400,36450,36400,36450,36400,11
|
|
20240403,093200,7840500,36450,36450,36450,36450,0
|
|
20240403,093100,7840500,36450,36450,36450,36450,0
|
|
20240403,093000,7840500,36450,36450,36450,36450,0
|
|
20240403,092900,7840500,36450,36450,36450,36450,30
|
|
20240403,092800,6747000,36300,36300,36300,36300,1
|
|
20240403,092700,6710700,36300,36300,36300,36300,20
|
|
20240403,092600,5984700,36450,36450,36450,36450,0
|
|
20240403,092500,5984700,36450,36400,36450,36400,2
|
|
20240403,092400,5911850,36400,36400,36400,36400,1
|
|
20240403,092300,5875450,36600,36600,36600,36600,8
|
|
20240403,092200,5582650,36600,36600,36600,36600,0
|
|
20240403,092100,5582650,36600,36600,36600,36600,0
|
|
20240403,092000,5582650,36600,36600,36600,36600,0
|
|
20240403,091900,5582650,36600,36600,36600,36600,0
|
|
20240403,091800,5582650,36600,36600,36600,36600,2
|
|
20240403,091700,5509450,36600,36600,36600,36600,1
|
|
20240403,091600,5472850,36500,36300,36500,36300,18
|
|
20240403,091500,4818850,36500,36500,36500,36500,7
|
|
20240403,091400,4563350,36400,36350,36400,36350,29
|
|
20240403,091300,3507950,36650,36650,36650,36650,0
|
|
20240403,091200,3507950,36650,36600,36650,36450,85
|
|
20240403,091100,400200,36450,36650,36650,36450,6
|
|
20240403,091000,181100,36700,36700,36700,36700,1
|
|
20240403,090900,144400,36100,36100,36100,36100,0
|
|
20240403,090800,144400,36100,36100,36100,36100,0
|
|
20240403,090700,144400,36100,36100,36100,36100,0
|
|
20240403,090600,144400,36100,36100,36100,36100,0
|
|
20240403,090500,144400,36100,36100,36100,36100,0
|
|
20240403,090400,144400,36100,36100,36100,36100,0
|
|
20240403,090300,144400,36100,36100,36100,36100,0
|
|
20240403,090200,144400,36100,36100,36100,36100,0
|
|
20240403,090100,144400,36100,36100,36100,36100,0
|
|
20240403,090000,144400,36100,36100,36100,36100,4
|