650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194700,14291150,36600,36600,36600,36600,18
|
|
20240404,194600,14291150,36600,36600,36600,36600,0
|
|
20240404,194500,14291150,36600,36600,36600,36600,0
|
|
20240404,194400,14291150,36600,36600,36600,36600,0
|
|
20240404,194300,14291150,36600,36600,36600,36600,0
|
|
20240404,194200,14291150,36600,36600,36600,36600,0
|
|
20240404,194100,14291150,36600,36600,36600,36600,0
|
|
20240404,194000,14291150,36600,36600,36600,36600,0
|
|
20240404,193900,14291150,36600,36600,36600,36600,0
|
|
20240404,193800,14291150,36600,36600,36600,36600,0
|
|
20240404,193700,14291150,36600,36600,36600,36600,0
|
|
20240404,193600,14291150,36600,36600,36600,36600,0
|
|
20240404,193500,14291150,36600,36600,36600,36600,0
|
|
20240404,193400,14291150,36600,36600,36600,36600,0
|
|
20240404,193300,14291150,36600,36600,36600,36600,0
|
|
20240404,193200,14291150,36600,36600,36600,36600,0
|
|
20240404,193100,14291150,36600,36600,36600,36600,0
|
|
20240404,193000,14291150,36600,36600,36600,36600,0
|
|
20240404,192900,14291150,36600,36600,36600,36600,0
|
|
20240404,192800,14291150,36600,36600,36600,36600,0
|
|
20240404,192700,14291150,36600,36600,36600,36600,0
|
|
20240404,192600,14291150,36600,36600,36600,36600,0
|
|
20240404,192500,14291150,36600,36600,36600,36600,0
|
|
20240404,192400,14291150,36600,36600,36600,36600,0
|
|
20240404,192300,14291150,36600,36600,36600,36600,0
|
|
20240404,192200,14291150,36600,36600,36600,36600,0
|
|
20240404,192100,14291150,36600,36600,36600,36600,0
|
|
20240404,192000,14291150,36600,36600,36600,36600,0
|
|
20240404,191900,14291150,36600,36600,36600,36600,0
|
|
20240404,191800,14291150,36600,36600,36600,36600,0
|
|
20240404,191700,14291150,36600,36600,36600,36600,18
|
|
20240404,191600,14291150,36600,36600,36600,36600,0
|
|
20240404,191500,14291150,36600,36600,36600,36600,0
|
|
20240404,191400,14291150,36600,36600,36600,36600,0
|
|
20240404,191300,14291150,36600,36600,36600,36600,0
|
|
20240404,191200,14291150,36600,36600,36600,36600,0
|
|
20240404,191100,14291150,36600,36600,36600,36600,0
|
|
20240404,191000,14291150,36600,36600,36600,36600,0
|
|
20240404,190900,14291150,36600,36600,36600,36600,0
|
|
20240404,190800,14291150,36600,36600,36600,36600,0
|
|
20240404,190700,14291150,36600,36600,36600,36600,0
|
|
20240404,190600,14291150,36600,36600,36600,36600,0
|
|
20240404,190500,14291150,36600,36600,36600,36600,0
|
|
20240404,190400,14291150,36600,36600,36600,36600,0
|
|
20240404,190300,14291150,36600,36600,36600,36600,0
|
|
20240404,190200,14291150,36600,36600,36600,36600,0
|
|
20240404,190100,14291150,36600,36600,36600,36600,0
|
|
20240404,190000,14291150,36600,36600,36600,36600,0
|
|
20240404,185900,14291150,36600,36600,36600,36600,0
|
|
20240404,185800,14291150,36600,36600,36600,36600,0
|
|
20240404,185700,14291150,36600,36600,36600,36600,0
|
|
20240404,185600,14291150,36600,36600,36600,36600,0
|
|
20240404,185500,14291150,36600,36600,36600,36600,0
|
|
20240404,185400,14291150,36600,36600,36600,36600,0
|
|
20240404,185300,14291150,36600,36600,36600,36600,0
|
|
20240404,185200,14291150,36600,36600,36600,36600,0
|
|
20240404,185100,14291150,36600,36600,36600,36600,0
|
|
20240404,185000,14291150,36600,36600,36600,36600,0
|
|
20240404,184900,14291150,36600,36600,36600,36600,0
|
|
20240404,184800,14291150,36600,36600,36600,36600,0
|
|
20240404,184700,14291150,36600,36600,36600,36600,18
|
|
20240404,184600,14291150,36600,36600,36600,36600,0
|
|
20240404,184500,14291150,36600,36600,36600,36600,0
|
|
20240404,184400,14291150,36600,36600,36600,36600,0
|
|
20240404,184300,14291150,36600,36600,36600,36600,0
|
|
20240404,184200,14291150,36600,36600,36600,36600,0
|
|
20240404,184100,14291150,36600,36600,36600,36600,0
|
|
20240404,184000,14291150,36600,36600,36600,36600,0
|
|
20240404,183900,14291150,36600,36600,36600,36600,0
|
|
20240404,183800,14291150,36600,36600,36600,36600,0
|
|
20240404,183700,14291150,36600,36600,36600,36600,0
|
|
20240404,183600,14291150,36600,36600,36600,36600,0
|
|
20240404,183500,14291150,36600,36600,36600,36600,0
|
|
20240404,183400,14291150,36600,36600,36600,36600,0
|
|
20240404,183300,14291150,36600,36600,36600,36600,0
|
|
20240404,183200,14291150,36600,36600,36600,36600,0
|
|
20240404,183100,14291150,36600,36600,36600,36600,0
|
|
20240404,183000,14291150,36600,36600,36600,36600,0
|
|
20240404,182900,14291150,36600,36600,36600,36600,0
|
|
20240404,182800,14291150,36600,36600,36600,36600,0
|
|
20240404,182700,14291150,36600,36600,36600,36600,0
|
|
20240404,182600,14291150,36600,36600,36600,36600,0
|
|
20240404,182500,14291150,36600,36600,36600,36600,0
|
|
20240404,182400,14291150,36600,36600,36600,36600,0
|
|
20240404,182300,14291150,36600,36600,36600,36600,0
|
|
20240404,182200,14291150,36600,36600,36600,36600,0
|
|
20240404,182100,14291150,36600,36600,36600,36600,0
|
|
20240404,182000,14291150,36600,36600,36600,36600,0
|
|
20240404,181900,14291150,36600,36600,36600,36600,0
|
|
20240404,181800,14291150,36600,36600,36600,36600,0
|
|
20240404,181700,14291150,36600,36600,36600,36600,18
|
|
20240404,181600,14291150,36600,36600,36600,36600,0
|
|
20240404,181500,14291150,36600,36600,36600,36600,0
|
|
20240404,181400,14291150,36600,36600,36600,36600,0
|
|
20240404,181300,14291150,36600,36600,36600,36600,0
|
|
20240404,181200,14291150,36600,36600,36600,36600,0
|
|
20240404,181100,14291150,36600,36600,36600,36600,0
|
|
20240404,181000,14291150,36600,36600,36600,36600,0
|
|
20240404,180900,14291150,36600,36600,36600,36600,0
|
|
20240404,180800,14291150,36600,36600,36600,36600,0
|
|
20240404,180700,14291150,36600,36600,36600,36600,0
|
|
20240404,180600,14291150,36600,36600,36600,36600,0
|
|
20240404,180500,14291150,36600,36600,36600,36600,0
|
|
20240404,180400,14291150,36600,36600,36600,36600,0
|
|
20240404,180300,14291150,36600,36600,36600,36600,0
|
|
20240404,180200,14291150,36600,36600,36600,36600,0
|
|
20240404,180100,14291150,36600,36600,36600,36600,0
|
|
20240404,180000,14291150,36600,36600,36600,36600,0
|
|
20240404,175900,14291150,36600,36600,36600,36600,0
|
|
20240404,175800,14291150,36600,36600,36600,36600,0
|
|
20240404,175700,14291150,36600,36600,36600,36600,0
|
|
20240404,175600,14291150,36600,36600,36600,36600,0
|
|
20240404,175500,14291150,36600,36600,36600,36600,0
|
|
20240404,175400,14291150,36600,36600,36600,36600,0
|
|
20240404,175300,14291150,36600,36600,36600,36600,0
|
|
20240404,175200,14291150,36600,36600,36600,36600,0
|
|
20240404,175100,14291150,36600,36600,36600,36600,0
|
|
20240404,175000,14291150,36600,36600,36600,36600,0
|
|
20240404,174900,14291150,36600,36600,36600,36600,0
|
|
20240404,174800,14291150,36600,36600,36600,36600,0
|
|
20240404,174700,14291150,36600,36600,36600,36600,18
|
|
20240404,174600,14291150,36600,36600,36600,36600,0
|
|
20240404,174500,14291150,36600,36600,36600,36600,0
|
|
20240404,174400,14291150,36600,36600,36600,36600,0
|
|
20240404,174300,14291150,36600,36600,36600,36600,0
|
|
20240404,174200,14291150,36600,36600,36600,36600,0
|
|
20240404,174100,14291150,36600,36600,36600,36600,0
|
|
20240404,174000,14291150,36600,36600,36600,36600,0
|
|
20240404,173900,14291150,36600,36600,36600,36600,0
|
|
20240404,173800,14291150,36600,36600,36600,36600,0
|
|
20240404,173700,14291150,36600,36600,36600,36600,0
|
|
20240404,173600,14291150,36600,36600,36600,36600,0
|
|
20240404,173500,14291150,36600,36600,36600,36600,0
|
|
20240404,173400,14291150,36600,36600,36600,36600,0
|
|
20240404,173300,14291150,36600,36600,36600,36600,0
|
|
20240404,173200,14291150,36600,36600,36600,36600,0
|
|
20240404,173100,14291150,36600,36600,36600,36600,0
|
|
20240404,173000,14291150,36600,36600,36600,36600,0
|
|
20240404,172900,14291150,36600,36600,36600,36600,0
|
|
20240404,172800,14291150,36600,36600,36600,36600,0
|
|
20240404,172700,14291150,36600,36600,36600,36600,0
|
|
20240404,172600,14291150,36600,36600,36600,36600,0
|
|
20240404,172500,14291150,36600,36600,36600,36600,0
|
|
20240404,172400,14291150,36600,36600,36600,36600,0
|
|
20240404,172300,14291150,36600,36600,36600,36600,0
|
|
20240404,172200,14291150,36600,36600,36600,36600,0
|
|
20240404,172100,14291150,36600,36600,36600,36600,0
|
|
20240404,172000,14291150,36600,36600,36600,36600,0
|
|
20240404,171900,14291150,36600,36600,36600,36600,0
|
|
20240404,171800,14291150,36600,36600,36600,36600,0
|
|
20240404,171700,14291150,36600,36600,36600,36600,18
|
|
20240404,171600,14291150,36600,36600,36600,36600,0
|
|
20240404,171500,14291150,36600,36600,36600,36600,0
|
|
20240404,171400,14291150,36600,36600,36600,36600,0
|
|
20240404,171300,14291150,36600,36600,36600,36600,0
|
|
20240404,171200,14291150,36600,36600,36600,36600,0
|
|
20240404,171100,14291150,36600,36600,36600,36600,0
|
|
20240404,171000,14291150,36600,36600,36600,36600,0
|
|
20240404,170900,14291150,36600,36600,36600,36600,0
|
|
20240404,170800,14291150,36600,36600,36600,36600,0
|
|
20240404,170700,14291150,36600,36600,36600,36600,0
|
|
20240404,170600,14291150,36600,36600,36600,36600,0
|
|
20240404,170500,14291150,36600,36600,36600,36600,0
|
|
20240404,170400,14291150,36600,36600,36600,36600,0
|
|
20240404,170300,14291150,36600,36600,36600,36600,0
|
|
20240404,170200,14291150,36600,36600,36600,36600,0
|
|
20240404,170100,14291150,36600,36600,36600,36600,0
|
|
20240404,170000,14291150,36600,36600,36600,36600,0
|
|
20240404,165900,14291150,36600,36600,36600,36600,0
|
|
20240404,165800,14291150,36600,36600,36600,36600,0
|
|
20240404,165700,14291150,36600,36600,36600,36600,0
|
|
20240404,165600,14291150,36600,36600,36600,36600,0
|
|
20240404,165500,14291150,36600,36600,36600,36600,0
|
|
20240404,165400,14291150,36600,36600,36600,36600,0
|
|
20240404,165300,14291150,36600,36600,36600,36600,0
|
|
20240404,165200,14291150,36600,36600,36600,36600,0
|
|
20240404,165100,14291150,36600,36600,36600,36600,0
|
|
20240404,165000,14291150,36600,36600,36600,36600,0
|
|
20240404,164900,14291150,36600,36600,36600,36600,0
|
|
20240404,164800,14291150,36600,36600,36600,36600,0
|
|
20240404,164700,14291150,36600,36600,36600,36600,18
|
|
20240404,164600,14291150,36600,36600,36600,36600,0
|
|
20240404,164500,14291150,36600,36600,36600,36600,0
|
|
20240404,164400,14291150,36600,36600,36600,36600,0
|
|
20240404,164300,14291150,36600,36600,36600,36600,0
|
|
20240404,164200,14291150,36600,36600,36600,36600,0
|
|
20240404,164100,14291150,36600,36600,36600,36600,0
|
|
20240404,164000,14291150,36600,36600,36600,36600,0
|
|
20240404,163900,14291150,36600,36600,36600,36600,0
|
|
20240404,163800,14291150,36600,36600,36600,36600,0
|
|
20240404,163700,14291150,36600,36600,36600,36600,0
|
|
20240404,163600,14291150,36600,36600,36600,36600,0
|
|
20240404,163500,14291150,36600,36600,36600,36600,0
|
|
20240404,163400,14291150,36600,36600,36600,36600,0
|
|
20240404,163300,14291150,36600,36600,36600,36600,0
|
|
20240404,163200,14291150,36600,36600,36600,36600,0
|
|
20240404,163100,14291150,36600,36600,36600,36600,0
|
|
20240404,163000,14291150,36600,36600,36600,36600,0
|
|
20240404,162900,14291150,36600,36600,36600,36600,0
|
|
20240404,162800,14291150,36600,36600,36600,36600,0
|
|
20240404,162700,14291150,36600,36600,36600,36600,0
|
|
20240404,162600,14291150,36600,36600,36600,36600,0
|
|
20240404,162500,14291150,36600,36600,36600,36600,0
|
|
20240404,162400,14291150,36600,36600,36600,36600,0
|
|
20240404,162300,14291150,36600,36600,36600,36600,0
|
|
20240404,162200,14291150,36600,36600,36600,36600,0
|
|
20240404,162100,14291150,36600,36600,36600,36600,0
|
|
20240404,162000,14291150,36600,36600,36600,36600,0
|
|
20240404,161900,14291150,36600,36600,36600,36600,0
|
|
20240404,161800,14291150,36600,36600,36600,36600,0
|
|
20240404,161700,14291150,36600,36600,36600,36600,18
|
|
20240404,161600,14291150,36600,36600,36600,36600,0
|
|
20240404,161500,14291150,36600,36600,36600,36600,0
|
|
20240404,161400,14291150,36600,36600,36600,36600,0
|
|
20240404,161300,14291150,36600,36600,36600,36600,0
|
|
20240404,161200,14291150,36600,36600,36600,36600,0
|
|
20240404,161100,14291150,36600,36600,36600,36600,0
|
|
20240404,161000,14291150,36600,36600,36600,36600,0
|
|
20240404,160900,14291150,36600,36600,36600,36600,0
|
|
20240404,160800,14291150,36600,36600,36600,36600,0
|
|
20240404,160700,14291150,36600,36600,36600,36600,0
|
|
20240404,160600,14291150,36600,36600,36600,36600,0
|
|
20240404,160500,14291150,36600,36600,36600,36600,0
|
|
20240404,160400,14291150,36600,36600,36600,36600,0
|
|
20240404,160300,14291150,36600,36600,36600,36600,0
|
|
20240404,160200,14291150,36600,36600,36600,36600,0
|
|
20240404,160100,14291150,36600,36600,36600,36600,0
|
|
20240404,160000,14291150,36600,36600,36600,36600,0
|
|
20240404,155900,14291150,36600,36600,36600,36600,0
|
|
20240404,155800,14291150,36600,36600,36600,36600,0
|
|
20240404,155700,14291150,36600,36600,36600,36600,0
|
|
20240404,155600,14291150,36600,36600,36600,36600,0
|
|
20240404,155500,14291150,36600,36600,36600,36600,0
|
|
20240404,155400,14291150,36600,36600,36600,36600,0
|
|
20240404,155300,14291150,36600,36600,36600,36600,0
|
|
20240404,155200,14291150,36600,36600,36600,36600,0
|
|
20240404,155100,14291150,36600,36600,36600,36600,0
|
|
20240404,155000,14291150,36600,36600,36600,36600,0
|
|
20240404,154900,14291150,36600,36600,36600,36600,0
|
|
20240404,154800,14291150,36600,36600,36600,36600,0
|
|
20240404,154700,14291150,36600,36600,36600,36600,18
|
|
20240404,154600,14291150,36600,36600,36600,36600,0
|
|
20240404,154500,14291150,36600,36600,36600,36600,0
|
|
20240404,154400,14291150,36600,36600,36600,36600,0
|
|
20240404,154300,14291150,36600,36600,36600,36600,0
|
|
20240404,154200,14291150,36600,36600,36600,36600,0
|
|
20240404,154100,14291150,36600,36600,36600,36600,0
|
|
20240404,154000,14291150,36600,36600,36600,36600,0
|
|
20240404,153900,14291150,36600,36600,36600,36600,0
|
|
20240404,153800,14291150,36600,36600,36600,36600,0
|
|
20240404,153700,14291150,36600,36600,36600,36600,0
|
|
20240404,153600,14291150,36600,36600,36600,36600,0
|
|
20240404,153500,14291150,36600,36600,36600,36600,0
|
|
20240404,153400,14291150,36600,36600,36600,36600,0
|
|
20240404,153300,14291150,36600,36600,36600,36600,0
|
|
20240404,153200,14291150,36600,36600,36600,36600,0
|
|
20240404,153100,14291150,36600,36600,36600,36600,0
|
|
20240404,153000,14291150,36600,36600,36600,36600,18
|
|
20240404,152900,13632350,36550,36550,36550,36550,0
|
|
20240404,152800,13632350,36550,36550,36550,36550,0
|
|
20240404,152700,13632350,36550,36550,36550,36550,0
|
|
20240404,152600,13632350,36550,36550,36550,36550,0
|
|
20240404,152500,13632350,36550,36550,36550,36550,0
|
|
20240404,152400,13632350,36550,36550,36550,36550,0
|
|
20240404,152300,13632350,36550,36550,36550,36550,0
|
|
20240404,152200,13632350,36550,36550,36550,36550,0
|
|
20240404,152100,13632350,36550,36550,36550,36550,0
|
|
20240404,152000,13632350,36550,36550,36550,36550,0
|
|
20240404,151900,13632350,36550,36550,36550,36550,6
|
|
20240404,151800,13413050,36550,36550,36550,36550,0
|
|
20240404,151700,13413050,36550,36550,36550,36550,0
|
|
20240404,151600,13413050,36550,36550,36550,36550,0
|
|
20240404,151500,13413050,36550,36550,36550,36550,0
|
|
20240404,151400,13413050,36550,36550,36550,36550,0
|
|
20240404,151300,13413050,36550,36550,36550,36550,0
|
|
20240404,151200,13413050,36550,36550,36550,36550,0
|
|
20240404,151100,13413050,36550,36550,36550,36550,0
|
|
20240404,151000,13413050,36550,36550,36550,36550,0
|
|
20240404,150900,13413050,36550,36550,36550,36550,0
|
|
20240404,150800,13413050,36550,36550,36550,36550,0
|
|
20240404,150700,13413050,36550,36550,36550,36550,0
|
|
20240404,150600,13413050,36550,36550,36550,36550,0
|
|
20240404,150500,13413050,36550,36550,36550,36550,0
|
|
20240404,150400,13413050,36550,36550,36550,36550,0
|
|
20240404,150300,13413050,36550,36550,36550,36550,0
|
|
20240404,150200,13413050,36550,36550,36550,36550,0
|
|
20240404,150100,13413050,36550,36550,36550,36550,0
|
|
20240404,150000,13413050,36550,36550,36550,36550,0
|
|
20240404,145900,13413050,36550,36550,36550,36550,0
|
|
20240404,145800,13413050,36550,36550,36550,36550,0
|
|
20240404,145700,13413050,36550,36550,36550,36550,0
|
|
20240404,145600,13413050,36550,36550,36550,36550,0
|
|
20240404,145500,13413050,36550,36550,36550,36550,0
|
|
20240404,145400,13413050,36550,36550,36550,36550,0
|
|
20240404,145300,13413050,36550,36550,36550,36550,0
|
|
20240404,145200,13413050,36550,36550,36550,36550,0
|
|
20240404,145100,13413050,36550,36550,36550,36550,0
|
|
20240404,145000,13413050,36550,36550,36550,36550,0
|
|
20240404,144900,13413050,36550,36550,36550,36550,0
|
|
20240404,144800,13413050,36550,36550,36550,36550,0
|
|
20240404,144700,13413050,36550,36550,36550,36550,0
|
|
20240404,144600,13413050,36550,36550,36550,36550,0
|
|
20240404,144500,13413050,36550,36550,36550,36550,0
|
|
20240404,144400,13413050,36550,36550,36550,36550,0
|
|
20240404,144300,13413050,36550,36550,36550,36550,0
|
|
20240404,144200,13413050,36550,36700,36700,36550,7
|
|
20240404,144100,13157000,36750,36750,36750,36750,0
|
|
20240404,144000,13157000,36750,36750,36750,36750,0
|
|
20240404,143900,13157000,36750,36750,36750,36750,0
|
|
20240404,143800,13157000,36750,36750,36750,36750,0
|
|
20240404,143700,13157000,36750,36750,36750,36750,0
|
|
20240404,143600,13157000,36750,36750,36750,36750,0
|
|
20240404,143500,13157000,36750,36750,36750,36750,1
|
|
20240404,143400,13120250,36550,36550,36550,36550,0
|
|
20240404,143300,13120250,36550,36550,36550,36550,0
|
|
20240404,143200,13120250,36550,36550,36550,36550,0
|
|
20240404,143100,13120250,36550,36550,36550,36550,0
|
|
20240404,143000,13120250,36550,36550,36550,36550,0
|
|
20240404,142900,13120250,36550,36550,36550,36550,0
|
|
20240404,142800,13120250,36550,36550,36550,36550,0
|
|
20240404,142700,13120250,36550,36550,36550,36550,0
|
|
20240404,142600,13120250,36550,36550,36550,36550,0
|
|
20240404,142500,13120250,36550,36550,36550,36550,0
|
|
20240404,142400,13120250,36550,36550,36550,36550,0
|
|
20240404,142300,13120250,36550,36550,36550,36550,0
|
|
20240404,142200,13120250,36550,36550,36550,36550,0
|
|
20240404,142100,13120250,36550,36550,36550,36550,0
|
|
20240404,142000,13120250,36550,36550,36550,36550,0
|
|
20240404,141900,13120250,36550,36550,36550,36550,0
|
|
20240404,141800,13120250,36550,36550,36550,36550,0
|
|
20240404,141700,13120250,36550,36550,36550,36550,0
|
|
20240404,141600,13120250,36550,36550,36550,36550,0
|
|
20240404,141500,13120250,36550,36550,36550,36550,0
|
|
20240404,141400,13120250,36550,36550,36550,36550,0
|
|
20240404,141300,13120250,36550,36550,36550,36550,11
|
|
20240404,141200,12718200,36550,36550,36550,36550,0
|
|
20240404,141100,12718200,36550,36550,36550,36550,0
|
|
20240404,141000,12718200,36550,36550,36550,36550,0
|
|
20240404,140900,12718200,36550,36550,36550,36550,18
|
|
20240404,140800,12060300,36600,36650,36650,36600,17
|
|
20240404,140700,11437800,36650,36650,36650,36650,10
|
|
20240404,140600,11071300,36700,36700,36700,36700,6
|
|
20240404,140500,10851100,36700,36700,36700,36700,0
|
|
20240404,140400,10851100,36700,36700,36700,36700,0
|
|
20240404,140300,10851100,36700,36700,36700,36700,0
|
|
20240404,140200,10851100,36700,36700,36700,36700,0
|
|
20240404,140100,10851100,36700,36700,36700,36700,0
|
|
20240404,140000,10851100,36700,36700,36700,36700,0
|
|
20240404,135900,10851100,36700,36700,36700,36700,0
|
|
20240404,135800,10851100,36700,36700,36700,36700,0
|
|
20240404,135700,10851100,36700,36700,36700,36700,0
|
|
20240404,135600,10851100,36700,36700,36700,36700,0
|
|
20240404,135500,10851100,36700,36700,36700,36700,0
|
|
20240404,135400,10851100,36700,36700,36700,36700,16
|
|
20240404,135300,10263900,36700,36700,36700,36700,0
|
|
20240404,135200,10263900,36700,36700,36700,36700,1
|
|
20240404,135100,10227200,36700,36700,36700,36700,0
|
|
20240404,135000,10227200,36700,36700,36700,36700,0
|
|
20240404,134900,10227200,36700,36700,36700,36700,0
|
|
20240404,134800,10227200,36700,36700,36700,36700,0
|
|
20240404,134700,10227200,36700,36700,36700,36700,0
|
|
20240404,134600,10227200,36700,36700,36700,36700,0
|
|
20240404,134500,10227200,36700,36700,36700,36700,0
|
|
20240404,134400,10227200,36700,36700,36700,36700,0
|
|
20240404,134300,10227200,36700,36700,36700,36700,0
|
|
20240404,134200,10227200,36700,36700,36700,36700,3
|
|
20240404,134100,10117100,36750,36750,36750,36750,0
|
|
20240404,134000,10117100,36750,36750,36750,36750,0
|
|
20240404,133900,10117100,36750,36750,36750,36750,0
|
|
20240404,133800,10117100,36750,36750,36750,36750,0
|
|
20240404,133700,10117100,36750,36750,36750,36750,0
|
|
20240404,133600,10117100,36750,36750,36750,36750,0
|
|
20240404,133500,10117100,36750,36750,36750,36750,0
|
|
20240404,133400,10117100,36750,36750,36750,36750,0
|
|
20240404,133300,10117100,36750,36750,36750,36750,0
|
|
20240404,133200,10117100,36750,36750,36750,36750,0
|
|
20240404,133100,10117100,36750,36750,36750,36750,0
|
|
20240404,133000,10117100,36750,36750,36750,36750,12
|
|
20240404,132900,9676100,36750,36750,36750,36750,0
|
|
20240404,132800,9676100,36750,36750,36750,36750,0
|
|
20240404,132700,9676100,36750,36750,36750,36750,0
|
|
20240404,132600,9676100,36750,36750,36750,36750,0
|
|
20240404,132500,9676100,36750,36750,36750,36750,0
|
|
20240404,132400,9676100,36750,36750,36750,36750,0
|
|
20240404,132300,9676100,36750,36750,36750,36750,0
|
|
20240404,132200,9676100,36750,36750,36750,36750,0
|
|
20240404,132100,9676100,36750,36750,36750,36750,0
|
|
20240404,132000,9676100,36750,36750,36750,36750,0
|
|
20240404,131900,9676100,36750,36750,36750,36750,0
|
|
20240404,131800,9676100,36750,36750,36750,36750,0
|
|
20240404,131700,9676100,36750,36750,36750,36750,0
|
|
20240404,131600,9676100,36750,36750,36750,36750,0
|
|
20240404,131500,9676100,36750,36750,36750,36750,8
|
|
20240404,131400,9382100,36700,36700,36700,36700,0
|
|
20240404,131300,9382100,36700,36700,36700,36700,0
|
|
20240404,131200,9382100,36700,36700,36700,36700,0
|
|
20240404,131100,9382100,36700,36700,36700,36700,2
|
|
20240404,131000,9308700,36750,36750,36750,36750,0
|
|
20240404,130900,9308700,36750,36750,36750,36750,0
|
|
20240404,130800,9308700,36750,36750,36750,36750,0
|
|
20240404,130700,9308700,36750,36750,36750,36750,0
|
|
20240404,130600,9308700,36750,36750,36750,36750,0
|
|
20240404,130500,9308700,36750,36750,36750,36750,0
|
|
20240404,130400,9308700,36750,36750,36750,36750,0
|
|
20240404,130300,9308700,36750,36750,36750,36750,0
|
|
20240404,130200,9308700,36750,36750,36750,36750,0
|
|
20240404,130100,9308700,36750,36750,36750,36750,0
|
|
20240404,130000,9308700,36750,36750,36750,36750,0
|
|
20240404,125900,9308700,36750,36750,36750,36750,0
|
|
20240404,125800,9308700,36750,36750,36750,36750,0
|
|
20240404,125700,9308700,36750,36750,36750,36750,0
|
|
20240404,125600,9308700,36750,36750,36750,36750,0
|
|
20240404,125500,9308700,36750,36750,36750,36750,0
|
|
20240404,125400,9308700,36750,36750,36750,36750,0
|
|
20240404,125300,9308700,36750,36750,36750,36750,0
|
|
20240404,125200,9308700,36750,36750,36750,36750,0
|
|
20240404,125100,9308700,36750,36750,36750,36750,7
|
|
20240404,125000,9051450,36700,36700,36700,36700,0
|
|
20240404,124900,9051450,36700,36700,36700,36700,0
|
|
20240404,124800,9051450,36700,36700,36700,36700,0
|
|
20240404,124700,9051450,36700,36700,36700,36700,0
|
|
20240404,124600,9051450,36700,36700,36700,36700,0
|
|
20240404,124500,9051450,36700,36700,36700,36700,0
|
|
20240404,124400,9051450,36700,36700,36700,36700,0
|
|
20240404,124300,9051450,36700,36700,36700,36700,0
|
|
20240404,124200,9051450,36700,36700,36700,36700,0
|
|
20240404,124100,9051450,36700,36700,36700,36700,0
|
|
20240404,124000,9051450,36700,36700,36700,36700,0
|
|
20240404,123900,9051450,36700,36700,36700,36700,0
|
|
20240404,123800,9051450,36700,36700,36700,36700,0
|
|
20240404,123700,9051450,36700,36700,36700,36700,4
|
|
20240404,123600,8904650,36700,36700,36700,36700,0
|
|
20240404,123500,8904650,36700,36700,36700,36700,0
|
|
20240404,123400,8904650,36700,36700,36700,36700,1
|
|
20240404,123300,8867950,36700,36700,36700,36700,0
|
|
20240404,123200,8867950,36700,36700,36700,36700,0
|
|
20240404,123100,8867950,36700,36700,36700,36700,0
|
|
20240404,123000,8867950,36700,36700,36700,36700,0
|
|
20240404,122900,8867950,36700,36700,36700,36700,0
|
|
20240404,122800,8867950,36700,36700,36700,36700,0
|
|
20240404,122700,8867950,36700,36700,36700,36700,0
|
|
20240404,122600,8867950,36700,36700,36700,36700,0
|
|
20240404,122500,8867950,36700,36700,36700,36700,1
|
|
20240404,122400,8831250,36700,36700,36700,36700,0
|
|
20240404,122300,8831250,36700,36700,36700,36700,0
|
|
20240404,122200,8831250,36700,36700,36700,36700,0
|
|
20240404,122100,8831250,36700,36700,36700,36700,0
|
|
20240404,122000,8831250,36700,36700,36700,36700,0
|
|
20240404,121900,8831250,36700,36700,36700,36700,7
|
|
20240404,121800,8574350,36750,36750,36750,36750,0
|
|
20240404,121700,8574350,36750,36750,36750,36750,0
|
|
20240404,121600,8574350,36750,36750,36750,36750,0
|
|
20240404,121500,8574350,36750,36750,36750,36750,0
|
|
20240404,121400,8574350,36750,36750,36750,36750,0
|
|
20240404,121300,8574350,36750,36750,36750,36750,0
|
|
20240404,121200,8574350,36750,36750,36750,36750,0
|
|
20240404,121100,8574350,36750,36750,36750,36750,0
|
|
20240404,121000,8574350,36750,36750,36750,36750,0
|
|
20240404,120900,8574350,36750,36750,36750,36750,0
|
|
20240404,120800,8574350,36750,36750,36750,36750,0
|
|
20240404,120700,8574350,36750,36750,36750,36750,0
|
|
20240404,120600,8574350,36750,36750,36750,36750,1
|
|
20240404,120500,8537600,36750,36750,36750,36750,0
|
|
20240404,120400,8537600,36750,36750,36750,36750,1
|
|
20240404,120300,8500850,36700,36700,36700,36700,0
|
|
20240404,120200,8500850,36700,36700,36700,36700,0
|
|
20240404,120100,8500850,36700,36700,36700,36700,0
|
|
20240404,120000,8500850,36700,36700,36700,36700,0
|
|
20240404,115900,8500850,36700,36700,36700,36700,0
|
|
20240404,115800,8500850,36700,36700,36700,36700,0
|
|
20240404,115700,8500850,36700,36700,36700,36700,0
|
|
20240404,115600,8500850,36700,36700,36700,36700,0
|
|
20240404,115500,8500850,36700,36700,36700,36700,0
|
|
20240404,115400,8500850,36700,36700,36700,36700,1
|
|
20240404,115300,8464150,36700,36700,36700,36700,0
|
|
20240404,115200,8464150,36700,36700,36700,36700,0
|
|
20240404,115100,8464150,36700,36700,36700,36700,0
|
|
20240404,115000,8464150,36700,36700,36700,36700,0
|
|
20240404,114900,8464150,36700,36700,36700,36700,0
|
|
20240404,114800,8464150,36700,36700,36700,36700,0
|
|
20240404,114700,8464150,36700,36700,36700,36700,0
|
|
20240404,114600,8464150,36700,36700,36700,36700,0
|
|
20240404,114500,8464150,36700,36700,36700,36700,0
|
|
20240404,114400,8464150,36700,36700,36700,36700,0
|
|
20240404,114300,8464150,36700,36700,36700,36700,0
|
|
20240404,114200,8464150,36700,36700,36700,36700,0
|
|
20240404,114100,8464150,36700,36700,36700,36700,0
|
|
20240404,114000,8464150,36700,36700,36700,36700,0
|
|
20240404,113900,8464150,36700,36700,36700,36700,0
|
|
20240404,113800,8464150,36700,36700,36700,36700,0
|
|
20240404,113700,8464150,36700,36700,36700,36700,0
|
|
20240404,113600,8464150,36700,36700,36700,36700,0
|
|
20240404,113500,8464150,36700,36700,36700,36700,0
|
|
20240404,113400,8464150,36700,36700,36700,36700,1
|
|
20240404,113300,8427450,36750,36750,36750,36750,0
|
|
20240404,113200,8427450,36750,36750,36750,36750,3
|
|
20240404,113100,8317200,36750,36750,36750,36750,0
|
|
20240404,113000,8317200,36750,36750,36750,36750,0
|
|
20240404,112900,8317200,36750,36750,36750,36750,0
|
|
20240404,112800,8317200,36750,36750,36750,36750,0
|
|
20240404,112700,8317200,36750,36750,36750,36750,0
|
|
20240404,112600,8317200,36750,36750,36750,36750,0
|
|
20240404,112500,8317200,36750,36750,36750,36750,0
|
|
20240404,112400,8317200,36750,36750,36750,36750,0
|
|
20240404,112300,8317200,36750,36750,36750,36750,0
|
|
20240404,112200,8317200,36750,36750,36750,36750,0
|
|
20240404,112100,8317200,36750,36750,36750,36750,0
|
|
20240404,112000,8317200,36750,36750,36750,36750,0
|
|
20240404,111900,8317200,36750,36750,36750,36750,0
|
|
20240404,111800,8317200,36750,36750,36750,36750,0
|
|
20240404,111700,8317200,36750,36750,36750,36750,0
|
|
20240404,111600,8317200,36750,36750,36750,36750,0
|
|
20240404,111500,8317200,36750,36750,36750,36750,8
|
|
20240404,111400,8023200,36700,36700,36700,36700,1
|
|
20240404,111300,7986500,36700,36700,36700,36700,0
|
|
20240404,111200,7986500,36700,36700,36700,36700,0
|
|
20240404,111100,7986500,36700,36700,36700,36700,1
|
|
20240404,111000,7949800,36700,36700,36700,36700,0
|
|
20240404,110900,7949800,36700,36700,36700,36700,0
|
|
20240404,110800,7949800,36700,36700,36700,36700,0
|
|
20240404,110700,7949800,36700,36700,36700,36700,0
|
|
20240404,110600,7949800,36700,36700,36700,36700,0
|
|
20240404,110500,7949800,36700,36700,36700,36700,0
|
|
20240404,110400,7949800,36700,36700,36700,36700,0
|
|
20240404,110300,7949800,36700,36700,36700,36700,0
|
|
20240404,110200,7949800,36700,36700,36700,36700,0
|
|
20240404,110100,7949800,36700,36700,36700,36700,0
|
|
20240404,110000,7949800,36700,36700,36700,36700,1
|
|
20240404,105900,7913100,36650,36700,36700,36650,13
|
|
20240404,105800,7436250,36700,36700,36700,36700,0
|
|
20240404,105700,7436250,36700,36700,36700,36700,10
|
|
20240404,105600,7069250,36750,36750,36750,36750,0
|
|
20240404,105500,7069250,36750,36750,36750,36750,0
|
|
20240404,105400,7069250,36750,36750,36750,36750,0
|
|
20240404,105300,7069250,36750,36750,36750,36750,0
|
|
20240404,105200,7069250,36750,36750,36750,36750,0
|
|
20240404,105100,7069250,36750,36750,36750,36750,0
|
|
20240404,105000,7069250,36750,36750,36750,36750,0
|
|
20240404,104900,7069250,36750,36750,36750,36750,0
|
|
20240404,104800,7069250,36750,36750,36750,36750,0
|
|
20240404,104700,7069250,36750,36750,36750,36750,0
|
|
20240404,104600,7069250,36750,36700,36750,36700,2
|
|
20240404,104500,6995800,36700,36700,36700,36700,3
|
|
20240404,104400,6885700,36700,36700,36700,36700,10
|
|
20240404,104300,6518700,36750,36750,36750,36750,0
|
|
20240404,104200,6518700,36750,36750,36750,36750,0
|
|
20240404,104100,6518700,36750,36750,36750,36750,0
|
|
20240404,104000,6518700,36750,36750,36750,36750,0
|
|
20240404,103900,6518700,36750,36750,36750,36750,0
|
|
20240404,103800,6518700,36750,36750,36750,36750,10
|
|
20240404,103700,6151200,36700,36700,36700,36700,35
|
|
20240404,103600,4866700,36650,36650,36650,36650,0
|
|
20240404,103500,4866700,36650,36650,36650,36650,0
|
|
20240404,103400,4866700,36650,36650,36650,36650,0
|
|
20240404,103300,4866700,36650,36650,36650,36650,0
|
|
20240404,103200,4866700,36650,36650,36650,36650,0
|
|
20240404,103100,4866700,36650,36650,36650,36650,0
|
|
20240404,103000,4866700,36650,36650,36650,36650,0
|
|
20240404,102900,4866700,36650,36650,36650,36650,0
|
|
20240404,102800,4866700,36650,36650,36650,36650,0
|
|
20240404,102700,4866700,36650,36650,36650,36650,36
|
|
20240404,102600,3547300,36650,36650,36650,36650,0
|
|
20240404,102500,3547300,36650,36650,36650,36650,0
|
|
20240404,102400,3547300,36650,36650,36650,36650,0
|
|
20240404,102300,3547300,36650,36650,36650,36650,0
|
|
20240404,102200,3547300,36650,36650,36650,36650,5
|
|
20240404,102100,3364050,36650,36650,36650,36650,0
|
|
20240404,102000,3364050,36650,36600,36650,36600,2
|
|
20240404,101900,3290800,36650,36650,36650,36650,0
|
|
20240404,101800,3290800,36650,36650,36650,36650,0
|
|
20240404,101700,3290800,36650,36650,36650,36650,1
|
|
20240404,101600,3254150,36600,36600,36600,36600,0
|
|
20240404,101500,3254150,36600,36600,36600,36600,1
|
|
20240404,101400,3217550,36500,36500,36500,36500,0
|
|
20240404,101300,3217550,36500,36500,36500,36500,0
|
|
20240404,101200,3217550,36500,36500,36500,36500,0
|
|
20240404,101100,3217550,36500,36500,36500,36500,0
|
|
20240404,101000,3217550,36500,36500,36500,36500,0
|
|
20240404,100900,3217550,36500,36500,36500,36500,0
|
|
20240404,100800,3217550,36500,36500,36500,36500,0
|
|
20240404,100700,3217550,36500,36500,36500,36500,0
|
|
20240404,100600,3217550,36500,36500,36500,36500,0
|
|
20240404,100500,3217550,36500,36500,36500,36500,0
|
|
20240404,100400,3217550,36500,36500,36500,36500,0
|
|
20240404,100300,3217550,36500,36500,36500,36500,0
|
|
20240404,100200,3217550,36500,36500,36500,36500,0
|
|
20240404,100100,3217550,36500,36500,36500,36500,1
|
|
20240404,100000,3181050,36500,36500,36500,36500,1
|
|
20240404,095900,3144550,36550,36550,36550,36550,0
|
|
20240404,095800,3144550,36550,36550,36550,36550,0
|
|
20240404,095700,3144550,36550,36550,36550,36550,0
|
|
20240404,095600,3144550,36550,36550,36550,36550,0
|
|
20240404,095500,3144550,36550,36550,36550,36550,0
|
|
20240404,095400,3144550,36550,36550,36550,36550,0
|
|
20240404,095300,3144550,36550,36550,36550,36550,0
|
|
20240404,095200,3144550,36550,36550,36550,36550,0
|
|
20240404,095100,3144550,36550,36550,36550,36550,0
|
|
20240404,095000,3144550,36550,36550,36550,36550,0
|
|
20240404,094900,3144550,36550,36550,36550,36550,0
|
|
20240404,094800,3144550,36550,36550,36550,36550,0
|
|
20240404,094700,3144550,36550,36550,36550,36550,0
|
|
20240404,094600,3144550,36550,36550,36550,36550,3
|
|
20240404,094500,3034900,36650,36650,36650,36650,0
|
|
20240404,094400,3034900,36650,36650,36650,36650,0
|
|
20240404,094300,3034900,36650,36650,36650,36650,0
|
|
20240404,094200,3034900,36650,36650,36650,36650,0
|
|
20240404,094100,3034900,36650,36650,36650,36650,0
|
|
20240404,094000,3034900,36650,36650,36650,36650,5
|
|
20240404,093900,2851650,36650,36650,36650,36650,0
|
|
20240404,093800,2851650,36650,36650,36650,36650,0
|
|
20240404,093700,2851650,36650,36550,36650,36550,29
|
|
20240404,093600,1791100,36600,36600,36600,36600,0
|
|
20240404,093500,1791100,36600,36600,36600,36600,0
|
|
20240404,093400,1791100,36600,36600,36600,36600,0
|
|
20240404,093300,1791100,36600,36600,36600,36600,0
|
|
20240404,093200,1791100,36600,36600,36600,36600,0
|
|
20240404,093100,1791100,36600,36600,36600,36600,0
|
|
20240404,093000,1791100,36600,36600,36600,36600,0
|
|
20240404,092900,1791100,36600,36600,36600,36600,0
|
|
20240404,092800,1791100,36600,36600,36600,36600,0
|
|
20240404,092700,1791100,36600,36600,36600,36600,0
|
|
20240404,092600,1791100,36600,36600,36600,36600,0
|
|
20240404,092500,1791100,36600,36600,36600,36600,0
|
|
20240404,092400,1791100,36600,36600,36600,36600,3
|
|
20240404,092300,1681300,36550,36550,36550,36550,0
|
|
20240404,092200,1681300,36550,36550,36550,36550,0
|
|
20240404,092100,1681300,36550,36550,36550,36550,0
|
|
20240404,092000,1681300,36550,36550,36550,36550,0
|
|
20240404,091900,1681300,36550,36550,36550,36550,0
|
|
20240404,091800,1681300,36550,36550,36550,36550,0
|
|
20240404,091700,1681300,36550,36550,36550,36550,27
|
|
20240404,091600,694450,36550,36550,36550,36550,0
|
|
20240404,091500,694450,36550,36550,36550,36550,0
|
|
20240404,091400,694450,36550,36550,36550,36550,0
|
|
20240404,091300,694450,36550,36550,36550,36550,0
|
|
20240404,091200,694450,36550,36550,36550,36550,0
|
|
20240404,091100,694450,36550,36550,36550,36550,0
|
|
20240404,091000,694450,36550,36550,36550,36550,0
|
|
20240404,090900,694450,36550,36550,36550,36550,0
|
|
20240404,090800,694450,36550,36550,36550,36550,0
|
|
20240404,090700,694450,36550,36550,36550,36550,0
|
|
20240404,090600,694450,36550,36550,36550,36550,2
|
|
20240404,090500,621350,36550,36550,36550,36550,0
|
|
20240404,090400,621350,36550,36550,36550,36550,1
|
|
20240404,090300,584800,36550,36550,36550,36550,0
|
|
20240404,090200,584800,36550,36550,36550,36550,0
|
|
20240404,090100,584800,36550,36550,36550,36550,0
|
|
20240404,090000,584800,36550,36550,36550,36550,16
|