600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185700,82216050,36200,36200,36200,36200,116
|
|
20240409,185600,82216050,36200,36200,36200,36200,0
|
|
20240409,185500,82216050,36200,36200,36200,36200,0
|
|
20240409,185400,82216050,36200,36200,36200,36200,0
|
|
20240409,185300,82216050,36200,36200,36200,36200,0
|
|
20240409,185200,82216050,36200,36200,36200,36200,0
|
|
20240409,185100,82216050,36200,36200,36200,36200,0
|
|
20240409,185000,82216050,36200,36200,36200,36200,0
|
|
20240409,184900,82216050,36200,36200,36200,36200,0
|
|
20240409,184800,82216050,36200,36200,36200,36200,0
|
|
20240409,184700,82216050,36200,36200,36200,36200,0
|
|
20240409,184600,82216050,36200,36200,36200,36200,0
|
|
20240409,184500,82216050,36200,36200,36200,36200,0
|
|
20240409,184400,82216050,36200,36200,36200,36200,0
|
|
20240409,184300,82216050,36200,36200,36200,36200,0
|
|
20240409,184200,82216050,36200,36200,36200,36200,0
|
|
20240409,184100,82216050,36200,36200,36200,36200,0
|
|
20240409,184000,82216050,36200,36200,36200,36200,0
|
|
20240409,183900,82216050,36200,36200,36200,36200,0
|
|
20240409,183800,82216050,36200,36200,36200,36200,0
|
|
20240409,183700,82216050,36200,36200,36200,36200,0
|
|
20240409,183600,82216050,36200,36200,36200,36200,0
|
|
20240409,183500,82216050,36200,36200,36200,36200,0
|
|
20240409,183400,82216050,36200,36200,36200,36200,0
|
|
20240409,183300,82216050,36200,36200,36200,36200,0
|
|
20240409,183200,82216050,36200,36200,36200,36200,0
|
|
20240409,183100,82216050,36200,36200,36200,36200,0
|
|
20240409,183000,82216050,36200,36200,36200,36200,0
|
|
20240409,182900,82216050,36200,36200,36200,36200,0
|
|
20240409,182800,82216050,36200,36200,36200,36200,0
|
|
20240409,182700,82216050,36200,36200,36200,36200,116
|
|
20240409,182600,82216050,36200,36200,36200,36200,0
|
|
20240409,182500,82216050,36200,36200,36200,36200,0
|
|
20240409,182400,82216050,36200,36200,36200,36200,0
|
|
20240409,182300,82216050,36200,36200,36200,36200,0
|
|
20240409,182200,82216050,36200,36200,36200,36200,0
|
|
20240409,182100,82216050,36200,36200,36200,36200,0
|
|
20240409,182000,82216050,36200,36200,36200,36200,0
|
|
20240409,181900,82216050,36200,36200,36200,36200,0
|
|
20240409,181800,82216050,36200,36200,36200,36200,0
|
|
20240409,181700,82216050,36200,36200,36200,36200,0
|
|
20240409,181600,82216050,36200,36200,36200,36200,0
|
|
20240409,181500,82216050,36200,36200,36200,36200,0
|
|
20240409,181400,82216050,36200,36200,36200,36200,0
|
|
20240409,181300,82216050,36200,36200,36200,36200,0
|
|
20240409,181200,82216050,36200,36200,36200,36200,0
|
|
20240409,181100,82216050,36200,36200,36200,36200,0
|
|
20240409,181000,82216050,36200,36200,36200,36200,0
|
|
20240409,180900,82216050,36200,36200,36200,36200,0
|
|
20240409,180800,82216050,36200,36200,36200,36200,0
|
|
20240409,180700,82216050,36200,36200,36200,36200,0
|
|
20240409,180600,82216050,36200,36200,36200,36200,0
|
|
20240409,180500,82216050,36200,36200,36200,36200,0
|
|
20240409,180400,82216050,36200,36200,36200,36200,0
|
|
20240409,180300,82216050,36200,36200,36200,36200,0
|
|
20240409,180200,82216050,36200,36200,36200,36200,0
|
|
20240409,180100,82216050,36200,36200,36200,36200,0
|
|
20240409,180000,82216050,36200,36200,36200,36200,0
|
|
20240409,175900,82216050,36200,36200,36200,36200,0
|
|
20240409,175800,82216050,36200,36200,36200,36200,0
|
|
20240409,175700,82216050,36200,36200,36200,36200,116
|
|
20240409,175600,82216050,36200,36200,36200,36200,0
|
|
20240409,175500,82216050,36200,36200,36200,36200,0
|
|
20240409,175400,82216050,36200,36200,36200,36200,0
|
|
20240409,175300,82216050,36200,36200,36200,36200,0
|
|
20240409,175200,82216050,36200,36200,36200,36200,0
|
|
20240409,175100,82216050,36200,36200,36200,36200,0
|
|
20240409,175000,82216050,36200,36200,36200,36200,0
|
|
20240409,174900,82216050,36200,36200,36200,36200,0
|
|
20240409,174800,82216050,36200,36200,36200,36200,0
|
|
20240409,174700,82216050,36200,36200,36200,36200,0
|
|
20240409,174600,82216050,36200,36200,36200,36200,0
|
|
20240409,174500,82216050,36200,36200,36200,36200,0
|
|
20240409,174400,82216050,36200,36200,36200,36200,0
|
|
20240409,174300,82216050,36200,36200,36200,36200,0
|
|
20240409,174200,82216050,36200,36200,36200,36200,0
|
|
20240409,174100,82216050,36200,36200,36200,36200,0
|
|
20240409,174000,82216050,36200,36200,36200,36200,0
|
|
20240409,173900,82216050,36200,36200,36200,36200,0
|
|
20240409,173800,82216050,36200,36200,36200,36200,0
|
|
20240409,173700,82216050,36200,36200,36200,36200,0
|
|
20240409,173600,82216050,36200,36200,36200,36200,0
|
|
20240409,173500,82216050,36200,36200,36200,36200,0
|
|
20240409,173400,82216050,36200,36200,36200,36200,0
|
|
20240409,173300,82216050,36200,36200,36200,36200,0
|
|
20240409,173200,82216050,36200,36200,36200,36200,0
|
|
20240409,173100,82216050,36200,36200,36200,36200,0
|
|
20240409,173000,82216050,36200,36200,36200,36200,0
|
|
20240409,172900,82216050,36200,36200,36200,36200,0
|
|
20240409,172800,82216050,36200,36200,36200,36200,0
|
|
20240409,172700,82216050,36200,36200,36200,36200,116
|
|
20240409,172600,82216050,36200,36200,36200,36200,0
|
|
20240409,172500,82216050,36200,36200,36200,36200,0
|
|
20240409,172400,82216050,36200,36200,36200,36200,0
|
|
20240409,172300,82216050,36200,36200,36200,36200,0
|
|
20240409,172200,82216050,36200,36200,36200,36200,0
|
|
20240409,172100,82216050,36200,36200,36200,36200,0
|
|
20240409,172000,82216050,36200,36200,36200,36200,0
|
|
20240409,171900,82216050,36200,36200,36200,36200,0
|
|
20240409,171800,82216050,36200,36200,36200,36200,0
|
|
20240409,171700,82216050,36200,36200,36200,36200,0
|
|
20240409,171600,82216050,36200,36200,36200,36200,0
|
|
20240409,171500,82216050,36200,36200,36200,36200,0
|
|
20240409,171400,82216050,36200,36200,36200,36200,0
|
|
20240409,171300,82216050,36200,36200,36200,36200,0
|
|
20240409,171200,82216050,36200,36200,36200,36200,0
|
|
20240409,171100,82216050,36200,36200,36200,36200,0
|
|
20240409,171000,82216050,36200,36200,36200,36200,0
|
|
20240409,170900,82216050,36200,36200,36200,36200,0
|
|
20240409,170800,82216050,36200,36200,36200,36200,0
|
|
20240409,170700,82216050,36200,36200,36200,36200,0
|
|
20240409,170600,82216050,36200,36200,36200,36200,0
|
|
20240409,170500,82216050,36200,36200,36200,36200,0
|
|
20240409,170400,82216050,36200,36200,36200,36200,0
|
|
20240409,170300,82216050,36200,36200,36200,36200,0
|
|
20240409,170200,82216050,36200,36200,36200,36200,0
|
|
20240409,170100,82216050,36200,36200,36200,36200,0
|
|
20240409,170000,82216050,36200,36200,36200,36200,0
|
|
20240409,165900,82216050,36200,36200,36200,36200,0
|
|
20240409,165800,82216050,36200,36200,36200,36200,0
|
|
20240409,165700,82216050,36200,36200,36200,36200,116
|
|
20240409,165600,82216050,36200,36200,36200,36200,0
|
|
20240409,165500,82216050,36200,36200,36200,36200,0
|
|
20240409,165400,82216050,36200,36200,36200,36200,0
|
|
20240409,165300,82216050,36200,36200,36200,36200,0
|
|
20240409,165200,82216050,36200,36200,36200,36200,0
|
|
20240409,165100,82216050,36200,36200,36200,36200,0
|
|
20240409,165000,82216050,36200,36200,36200,36200,0
|
|
20240409,164900,82216050,36200,36200,36200,36200,0
|
|
20240409,164800,82216050,36200,36200,36200,36200,0
|
|
20240409,164700,82216050,36200,36200,36200,36200,0
|
|
20240409,164600,82216050,36200,36200,36200,36200,0
|
|
20240409,164500,82216050,36200,36200,36200,36200,0
|
|
20240409,164400,82216050,36200,36200,36200,36200,0
|
|
20240409,164300,82216050,36200,36200,36200,36200,0
|
|
20240409,164200,82216050,36200,36200,36200,36200,0
|
|
20240409,164100,82216050,36200,36200,36200,36200,0
|
|
20240409,164000,82216050,36200,36200,36200,36200,0
|
|
20240409,163900,82216050,36200,36200,36200,36200,0
|
|
20240409,163800,82216050,36200,36200,36200,36200,0
|
|
20240409,163700,82216050,36200,36200,36200,36200,0
|
|
20240409,163600,82216050,36200,36200,36200,36200,0
|
|
20240409,163500,82216050,36200,36200,36200,36200,0
|
|
20240409,163400,82216050,36200,36200,36200,36200,0
|
|
20240409,163300,82216050,36200,36200,36200,36200,0
|
|
20240409,163200,82216050,36200,36200,36200,36200,0
|
|
20240409,163100,82216050,36200,36200,36200,36200,0
|
|
20240409,163000,82216050,36200,36200,36200,36200,0
|
|
20240409,162900,82216050,36200,36200,36200,36200,0
|
|
20240409,162800,82216050,36200,36200,36200,36200,0
|
|
20240409,162700,82216050,36200,36200,36200,36200,116
|
|
20240409,162600,82216050,36200,36200,36200,36200,0
|
|
20240409,162500,82216050,36200,36200,36200,36200,0
|
|
20240409,162400,82216050,36200,36200,36200,36200,0
|
|
20240409,162300,82216050,36200,36200,36200,36200,0
|
|
20240409,162200,82216050,36200,36200,36200,36200,0
|
|
20240409,162100,82216050,36200,36200,36200,36200,0
|
|
20240409,162000,82216050,36200,36200,36200,36200,0
|
|
20240409,161900,82216050,36200,36200,36200,36200,0
|
|
20240409,161800,82216050,36200,36200,36200,36200,0
|
|
20240409,161700,82216050,36200,36200,36200,36200,0
|
|
20240409,161600,82216050,36200,36200,36200,36200,0
|
|
20240409,161500,82216050,36200,36200,36200,36200,0
|
|
20240409,161400,82216050,36200,36200,36200,36200,0
|
|
20240409,161300,82216050,36200,36200,36200,36200,0
|
|
20240409,161200,82216050,36200,36200,36200,36200,0
|
|
20240409,161100,82216050,36200,36200,36200,36200,0
|
|
20240409,161000,82216050,36200,36200,36200,36200,0
|
|
20240409,160900,82216050,36200,36200,36200,36200,0
|
|
20240409,160800,82216050,36200,36200,36200,36200,0
|
|
20240409,160700,82216050,36200,36200,36200,36200,0
|
|
20240409,160600,82216050,36200,36200,36200,36200,0
|
|
20240409,160500,82216050,36200,36200,36200,36200,0
|
|
20240409,160400,82216050,36200,36200,36200,36200,0
|
|
20240409,160300,82216050,36200,36200,36200,36200,0
|
|
20240409,160200,82216050,36200,36200,36200,36200,0
|
|
20240409,160100,82216050,36200,36200,36200,36200,0
|
|
20240409,160000,82216050,36200,36200,36200,36200,0
|
|
20240409,155900,82216050,36200,36200,36200,36200,0
|
|
20240409,155800,82216050,36200,36200,36200,36200,0
|
|
20240409,155700,82216050,36200,36200,36200,36200,116
|
|
20240409,155600,82216050,36200,36200,36200,36200,0
|
|
20240409,155500,82216050,36200,36200,36200,36200,0
|
|
20240409,155400,82216050,36200,36200,36200,36200,0
|
|
20240409,155300,82216050,36200,36200,36200,36200,0
|
|
20240409,155200,82216050,36200,36200,36200,36200,0
|
|
20240409,155100,82216050,36200,36200,36200,36200,0
|
|
20240409,155000,82216050,36200,36200,36200,36200,0
|
|
20240409,154900,82216050,36200,36200,36200,36200,0
|
|
20240409,154800,82216050,36200,36200,36200,36200,0
|
|
20240409,154700,82216050,36200,36200,36200,36200,0
|
|
20240409,154600,82216050,36200,36200,36200,36200,0
|
|
20240409,154500,82216050,36200,36200,36200,36200,0
|
|
20240409,154400,82216050,36200,36200,36200,36200,0
|
|
20240409,154300,82216050,36200,36200,36200,36200,0
|
|
20240409,154200,82216050,36200,36200,36200,36200,0
|
|
20240409,154100,82216050,36200,36200,36200,36200,0
|
|
20240409,154000,82216050,36200,36200,36200,36200,0
|
|
20240409,153900,82216050,36200,36200,36200,36200,0
|
|
20240409,153800,82216050,36200,36200,36200,36200,0
|
|
20240409,153700,82216050,36200,36200,36200,36200,0
|
|
20240409,153600,82216050,36200,36200,36200,36200,0
|
|
20240409,153500,82216050,36200,36200,36200,36200,0
|
|
20240409,153400,82216050,36200,36200,36200,36200,0
|
|
20240409,153300,82216050,36200,36200,36200,36200,0
|
|
20240409,153200,82216050,36200,36200,36200,36200,0
|
|
20240409,153100,82216050,36200,36200,36200,36200,0
|
|
20240409,153000,82216050,36200,36200,36200,36200,116
|
|
20240409,152900,78016850,36050,36050,36050,36050,0
|
|
20240409,152800,78016850,36050,36050,36050,36050,0
|
|
20240409,152700,78016850,36050,36050,36050,36050,0
|
|
20240409,152600,78016850,36050,36050,36050,36050,0
|
|
20240409,152500,78016850,36050,36050,36050,36050,0
|
|
20240409,152400,78016850,36050,36050,36050,36050,0
|
|
20240409,152300,78016850,36050,36050,36050,36050,0
|
|
20240409,152200,78016850,36050,36050,36050,36050,0
|
|
20240409,152100,78016850,36050,36050,36050,36050,0
|
|
20240409,152000,78016850,36050,36050,36050,36050,0
|
|
20240409,151900,78016850,36050,36200,36200,36050,163
|
|
20240409,151800,72124250,36200,36200,36200,36200,0
|
|
20240409,151700,72124250,36200,36200,36200,36200,0
|
|
20240409,151600,72124250,36200,36200,36200,36200,0
|
|
20240409,151500,72124250,36200,36200,36200,36200,1
|
|
20240409,151400,72088050,36350,36350,36350,36350,0
|
|
20240409,151300,72088050,36350,36350,36350,36350,1
|
|
20240409,151200,72051700,36200,36150,36200,36150,6
|
|
20240409,151100,71834600,36100,36100,36100,36100,0
|
|
20240409,151000,71834600,36100,36100,36100,36100,4
|
|
20240409,150900,71690200,36100,36100,36100,36100,0
|
|
20240409,150800,71690200,36100,36100,36100,36100,0
|
|
20240409,150700,71690200,36100,36100,36100,36100,0
|
|
20240409,150600,71690200,36100,36100,36100,36100,1
|
|
20240409,150500,71654100,36150,36150,36150,36150,0
|
|
20240409,150400,71654100,36150,36150,36150,36150,0
|
|
20240409,150300,71654100,36150,36150,36150,36150,0
|
|
20240409,150200,71654100,36150,36150,36150,36150,1
|
|
20240409,150100,71617950,36100,36100,36100,36100,0
|
|
20240409,150000,71617950,36100,36200,36200,36100,5
|
|
20240409,145900,71437350,36100,36100,36100,36100,0
|
|
20240409,145800,71437350,36100,36100,36100,36100,1
|
|
20240409,145700,71401250,36100,36100,36100,36100,0
|
|
20240409,145600,71401250,36100,36100,36100,36100,0
|
|
20240409,145500,71401250,36100,36100,36100,36100,0
|
|
20240409,145400,71401250,36100,36100,36100,36100,1
|
|
20240409,145300,71365150,36150,36150,36150,36150,0
|
|
20240409,145200,71365150,36150,36150,36150,36150,0
|
|
20240409,145100,71365150,36150,36150,36150,36150,0
|
|
20240409,145000,71365150,36150,36150,36150,36150,1
|
|
20240409,144900,71329000,36200,36200,36200,36200,0
|
|
20240409,144800,71329000,36200,36200,36200,36200,0
|
|
20240409,144700,71329000,36200,36200,36200,36200,0
|
|
20240409,144600,71329000,36200,36200,36200,36200,1
|
|
20240409,144500,71292800,36300,36300,36300,36300,1
|
|
20240409,144400,71256500,36200,36200,36200,36200,0
|
|
20240409,144300,71256500,36200,36200,36200,36200,0
|
|
20240409,144200,71256500,36200,36200,36200,36200,1
|
|
20240409,144100,71220300,36200,36200,36200,36200,0
|
|
20240409,144000,71220300,36200,36200,36200,36200,0
|
|
20240409,143900,71220300,36200,36200,36200,36200,47
|
|
20240409,143800,69518900,36100,36100,36100,36100,1
|
|
20240409,143700,69482800,36100,36100,36100,36100,0
|
|
20240409,143600,69482800,36100,36100,36100,36100,0
|
|
20240409,143500,69482800,36100,36100,36100,36100,0
|
|
20240409,143400,69482800,36100,36100,36100,36100,1
|
|
20240409,143300,69446700,36100,36100,36100,36100,0
|
|
20240409,143200,69446700,36100,36100,36100,36100,0
|
|
20240409,143100,69446700,36100,36100,36100,36100,0
|
|
20240409,143000,69446700,36100,36100,36100,36100,1
|
|
20240409,142900,69410600,36100,36100,36100,36100,0
|
|
20240409,142800,69410600,36100,36100,36100,36100,0
|
|
20240409,142700,69410600,36100,36100,36100,36100,0
|
|
20240409,142600,69410600,36100,36100,36100,36100,1
|
|
20240409,142500,69374500,36250,36250,36250,36250,34
|
|
20240409,142400,68142000,36250,36100,36400,36100,118
|
|
20240409,142300,63865350,36100,36100,36100,36100,65
|
|
20240409,142200,61518850,36100,36100,36100,36100,1
|
|
20240409,142100,61482750,36100,36100,36100,36100,0
|
|
20240409,142000,61482750,36100,36100,36100,36100,0
|
|
20240409,141900,61482750,36100,36100,36100,36100,0
|
|
20240409,141800,61482750,36100,36100,36100,36100,1
|
|
20240409,141700,61446650,36100,36100,36100,36100,0
|
|
20240409,141600,61446650,36100,36100,36100,36100,0
|
|
20240409,141500,61446650,36100,36100,36100,36100,0
|
|
20240409,141400,61446650,36100,36100,36100,36100,1
|
|
20240409,141300,61410550,36200,36200,36200,36200,0
|
|
20240409,141200,61410550,36200,36200,36200,36200,20
|
|
20240409,141100,60686550,36100,36100,36100,36100,30
|
|
20240409,141000,59603550,36100,36100,36100,36100,31
|
|
20240409,140900,58484450,36100,36100,36100,36100,0
|
|
20240409,140800,58484450,36100,36100,36100,36100,0
|
|
20240409,140700,58484450,36100,36100,36100,36100,0
|
|
20240409,140600,58484450,36100,36100,36100,36100,1
|
|
20240409,140500,58448350,36150,36150,36150,36150,0
|
|
20240409,140400,58448350,36150,36150,36150,36150,0
|
|
20240409,140300,58448350,36150,36150,36150,36150,50
|
|
20240409,140200,56640850,36100,36100,36100,36100,1
|
|
20240409,140100,56604750,36100,36100,36100,36100,0
|
|
20240409,140000,56604750,36100,36100,36100,36100,0
|
|
20240409,135900,56604750,36100,36100,36100,36100,0
|
|
20240409,135800,56604750,36100,36100,36100,36100,1
|
|
20240409,135700,56568650,36100,36100,36100,36100,0
|
|
20240409,135600,56568650,36100,36100,36100,36100,0
|
|
20240409,135500,56568650,36100,36100,36100,36100,0
|
|
20240409,135400,56568650,36100,36100,36100,36100,1
|
|
20240409,135300,56532550,36150,36150,36150,36150,0
|
|
20240409,135200,56532550,36150,36150,36150,36150,0
|
|
20240409,135100,56532550,36150,36150,36150,36150,0
|
|
20240409,135000,56532550,36150,36150,36150,36150,0
|
|
20240409,134900,56532550,36150,36150,36150,36150,1
|
|
20240409,134800,56496400,36100,36100,36100,36100,0
|
|
20240409,134700,56496400,36100,36100,36100,36100,0
|
|
20240409,134600,56496400,36100,36100,36100,36100,0
|
|
20240409,134500,56496400,36100,36100,36100,36100,1
|
|
20240409,134400,56460300,36100,36100,36100,36100,0
|
|
20240409,134300,56460300,36100,36100,36100,36100,0
|
|
20240409,134200,56460300,36100,36100,36100,36100,0
|
|
20240409,134100,56460300,36100,36100,36100,36100,1
|
|
20240409,134000,56424200,36100,36100,36100,36100,0
|
|
20240409,133900,56424200,36100,36100,36100,36100,0
|
|
20240409,133800,56424200,36100,36100,36100,36100,0
|
|
20240409,133700,56424200,36100,36100,36100,36100,160
|
|
20240409,133600,50648200,36150,36150,36150,36150,0
|
|
20240409,133500,50648200,36150,36150,36150,36150,0
|
|
20240409,133400,50648200,36150,36150,36150,36150,0
|
|
20240409,133300,50648200,36150,36150,36150,36150,1
|
|
20240409,133200,50612050,36150,36150,36150,36150,0
|
|
20240409,133100,50612050,36150,36150,36150,36150,0
|
|
20240409,133000,50612050,36150,36150,36150,36150,0
|
|
20240409,132900,50612050,36150,36100,36150,36100,21
|
|
20240409,132800,49852950,36150,36150,36150,36150,0
|
|
20240409,132700,49852950,36150,36150,36150,36150,0
|
|
20240409,132600,49852950,36150,36150,36150,36150,0
|
|
20240409,132500,49852950,36150,36150,36150,36150,1
|
|
20240409,132400,49816800,36300,36300,36300,36300,0
|
|
20240409,132300,49816800,36300,36200,36300,36200,81
|
|
20240409,132200,46883900,36100,36100,36100,36100,0
|
|
20240409,132100,46883900,36100,36100,36100,36100,1
|
|
20240409,132000,46847800,36200,36200,36200,36200,104
|
|
20240409,131900,43083000,36200,36200,36200,36200,0
|
|
20240409,131800,43083000,36200,36200,36200,36200,0
|
|
20240409,131700,43083000,36200,36200,36200,36200,42
|
|
20240409,131600,41562600,36300,36300,36300,36300,2
|
|
20240409,131500,41490000,36200,36200,36200,36200,0
|
|
20240409,131400,41490000,36200,36200,36200,36200,0
|
|
20240409,131300,41490000,36200,36200,36200,36200,4
|
|
20240409,131200,41345200,36250,36250,36250,36250,0
|
|
20240409,131100,41345200,36250,36250,36250,36250,14
|
|
20240409,131000,40837700,36100,36100,36100,36100,0
|
|
20240409,130900,40837700,36100,36100,36100,36100,1
|
|
20240409,130800,40801600,36100,36100,36100,36100,0
|
|
20240409,130700,40801600,36100,36100,36100,36100,0
|
|
20240409,130600,40801600,36100,36100,36100,36100,0
|
|
20240409,130500,40801600,36100,36100,36100,36100,1
|
|
20240409,130400,40765500,36100,36100,36100,36100,0
|
|
20240409,130300,40765500,36100,36100,36100,36100,0
|
|
20240409,130200,40765500,36100,36100,36100,36100,0
|
|
20240409,130100,40765500,36100,36100,36100,36100,1
|
|
20240409,130000,40729400,36300,36300,36300,36300,1
|
|
20240409,125900,40693100,36100,36100,36100,36100,0
|
|
20240409,125800,40693100,36100,36100,36100,36100,0
|
|
20240409,125700,40693100,36100,36100,36100,36100,1
|
|
20240409,125600,40657000,36100,36100,36100,36100,0
|
|
20240409,125500,40657000,36100,36100,36100,36100,0
|
|
20240409,125400,40657000,36100,36100,36100,36100,0
|
|
20240409,125300,40657000,36100,36100,36100,36100,1
|
|
20240409,125200,40620900,36300,36300,36300,36300,0
|
|
20240409,125100,40620900,36300,36200,36300,36200,70
|
|
20240409,125000,38080000,36100,36100,36100,36100,0
|
|
20240409,124900,38080000,36100,36100,36100,36100,1
|
|
20240409,124800,38043900,36150,36150,36150,36150,0
|
|
20240409,124700,38043900,36150,36150,36150,36150,0
|
|
20240409,124600,38043900,36150,36150,36150,36150,0
|
|
20240409,124500,38043900,36150,36150,36150,36150,1
|
|
20240409,124400,38007750,36200,36200,36200,36200,5
|
|
20240409,124300,37826750,36100,36100,36100,36100,0
|
|
20240409,124200,37826750,36100,36100,36100,36100,0
|
|
20240409,124100,37826750,36100,36100,36100,36100,1
|
|
20240409,124000,37790650,36100,36100,36100,36100,0
|
|
20240409,123900,37790650,36100,36100,36100,36100,0
|
|
20240409,123800,37790650,36100,36100,36100,36100,0
|
|
20240409,123700,37790650,36100,36100,36100,36100,1
|
|
20240409,123600,37754550,36100,36100,36100,36100,0
|
|
20240409,123500,37754550,36100,36100,36100,36100,0
|
|
20240409,123400,37754550,36100,36100,36100,36100,0
|
|
20240409,123300,37754550,36100,36100,36100,36100,4
|
|
20240409,123200,37610150,36200,36200,36200,36200,0
|
|
20240409,123100,37610150,36200,36200,36200,36200,0
|
|
20240409,123000,37610150,36200,36200,36200,36200,0
|
|
20240409,122900,37610150,36200,36200,36200,36200,10
|
|
20240409,122800,37248150,36100,36200,36250,36100,66
|
|
20240409,122700,34861050,36200,36200,36200,36200,50
|
|
20240409,122600,33051050,36200,36200,36200,36200,0
|
|
20240409,122500,33051050,36200,36200,36200,36200,0
|
|
20240409,122400,33051050,36200,36200,36200,36200,1
|
|
20240409,122300,33014850,36250,36250,36250,36250,10
|
|
20240409,122200,32652350,36250,36250,36250,36250,0
|
|
20240409,122100,32652350,36250,36200,36250,36200,340
|
|
20240409,122000,20339350,36200,36200,36200,36200,1
|
|
20240409,121900,20303150,36200,36200,36200,36200,0
|
|
20240409,121800,20303150,36200,36200,36200,36200,43
|
|
20240409,121700,18746550,36250,36250,36250,36250,9
|
|
20240409,121600,18420300,36250,36350,36350,36250,7
|
|
20240409,121500,18165950,36350,36350,36350,36350,0
|
|
20240409,121400,18165950,36350,36350,36350,36350,0
|
|
20240409,121300,18165950,36350,36350,36350,36350,0
|
|
20240409,121200,18165950,36350,36350,36350,36350,1
|
|
20240409,121100,18129600,36400,36400,36400,36400,0
|
|
20240409,121000,18129600,36400,36400,36400,36400,1
|
|
20240409,120900,18093200,36350,36350,36350,36350,0
|
|
20240409,120800,18093200,36350,36350,36350,36350,1
|
|
20240409,120700,18056850,36350,36350,36350,36350,0
|
|
20240409,120600,18056850,36350,36350,36350,36350,0
|
|
20240409,120500,18056850,36350,36350,36350,36350,0
|
|
20240409,120400,18056850,36350,36350,36350,36350,11
|
|
20240409,120300,17657000,36350,36350,36350,36350,0
|
|
20240409,120200,17657000,36350,36350,36350,36350,11
|
|
20240409,120100,17257150,36350,36350,36350,36350,0
|
|
20240409,120000,17257150,36350,36350,36350,36350,1
|
|
20240409,115900,17220800,36400,36400,36400,36400,0
|
|
20240409,115800,17220800,36400,36400,36400,36400,1
|
|
20240409,115700,17184400,36350,36350,36350,36350,0
|
|
20240409,115600,17184400,36350,36350,36350,36350,1
|
|
20240409,115500,17148050,36350,36350,36350,36350,0
|
|
20240409,115400,17148050,36350,36350,36350,36350,0
|
|
20240409,115300,17148050,36350,36350,36350,36350,0
|
|
20240409,115200,17148050,36350,36350,36350,36350,2
|
|
20240409,115100,17075350,36350,36350,36350,36350,0
|
|
20240409,115000,17075350,36350,36350,36350,36350,0
|
|
20240409,114900,17075350,36350,36350,36350,36350,0
|
|
20240409,114800,17075350,36350,36350,36350,36350,52
|
|
20240409,114700,15185150,36350,36350,36350,36350,0
|
|
20240409,114600,15185150,36350,36350,36350,36350,0
|
|
20240409,114500,15185150,36350,36350,36350,36350,0
|
|
20240409,114400,15185150,36350,36350,36350,36350,1
|
|
20240409,114300,15148800,36350,36350,36350,36350,0
|
|
20240409,114200,15148800,36350,36350,36350,36350,0
|
|
20240409,114100,15148800,36350,36350,36350,36350,0
|
|
20240409,114000,15148800,36350,36350,36350,36350,1
|
|
20240409,113900,15112450,36350,36350,36350,36350,0
|
|
20240409,113800,15112450,36350,36350,36350,36350,0
|
|
20240409,113700,15112450,36350,36350,36350,36350,0
|
|
20240409,113600,15112450,36350,36400,36400,36350,2
|
|
20240409,113500,15039700,36350,36350,36350,36350,5
|
|
20240409,113400,14857950,36350,36350,36350,36350,0
|
|
20240409,113300,14857950,36350,36350,36350,36350,0
|
|
20240409,113200,14857950,36350,36350,36350,36350,1
|
|
20240409,113100,14821600,36400,36400,36400,36400,0
|
|
20240409,113000,14821600,36400,36400,36400,36400,0
|
|
20240409,112900,14821600,36400,36400,36400,36400,0
|
|
20240409,112800,14821600,36400,36350,36400,36350,31
|
|
20240409,112700,13693250,36350,36350,36350,36350,0
|
|
20240409,112600,13693250,36350,36350,36350,36350,0
|
|
20240409,112500,13693250,36350,36350,36350,36350,0
|
|
20240409,112400,13693250,36350,36350,36350,36350,1
|
|
20240409,112300,13656900,36350,36350,36350,36350,0
|
|
20240409,112200,13656900,36350,36350,36350,36350,0
|
|
20240409,112100,13656900,36350,36350,36350,36350,0
|
|
20240409,112000,13656900,36350,36350,36350,36350,1
|
|
20240409,111900,13620550,36400,36400,36400,36400,0
|
|
20240409,111800,13620550,36400,36400,36400,36400,0
|
|
20240409,111700,13620550,36400,36400,36400,36400,0
|
|
20240409,111600,13620550,36400,36350,36400,36350,2
|
|
20240409,111500,13547800,36400,36400,36400,36400,0
|
|
20240409,111400,13547800,36400,36400,36400,36400,0
|
|
20240409,111300,13547800,36400,36400,36400,36400,0
|
|
20240409,111200,13547800,36400,36350,36400,36350,3
|
|
20240409,111100,13438650,36400,36400,36400,36400,0
|
|
20240409,111000,13438650,36400,36450,36450,36400,20
|
|
20240409,110900,12710550,36400,36400,36400,36400,0
|
|
20240409,110800,12710550,36400,36400,36400,36400,1
|
|
20240409,110700,12674150,36400,36400,36400,36400,0
|
|
20240409,110600,12674150,36400,36400,36400,36400,0
|
|
20240409,110500,12674150,36400,36400,36400,36400,0
|
|
20240409,110400,12674150,36400,36400,36400,36400,1
|
|
20240409,110300,12637750,36400,36400,36400,36400,0
|
|
20240409,110200,12637750,36400,36400,36400,36400,0
|
|
20240409,110100,12637750,36400,36400,36400,36400,0
|
|
20240409,110000,12637750,36400,36400,36400,36400,1
|
|
20240409,105900,12601350,36400,36400,36400,36400,15
|
|
20240409,105800,12055350,36400,36400,36400,36400,0
|
|
20240409,105700,12055350,36400,36400,36400,36400,0
|
|
20240409,105600,12055350,36400,36400,36400,36400,0
|
|
20240409,105500,12055350,36400,36400,36400,36400,0
|
|
20240409,105400,12055350,36400,36400,36400,36400,0
|
|
20240409,105300,12055350,36400,36400,36400,36400,0
|
|
20240409,105200,12055350,36400,36400,36400,36400,0
|
|
20240409,105100,12055350,36400,36400,36400,36400,0
|
|
20240409,105000,12055350,36400,36400,36400,36400,1
|
|
20240409,104900,12018950,36400,36400,36400,36400,0
|
|
20240409,104800,12018950,36400,36400,36400,36400,0
|
|
20240409,104700,12018950,36400,36400,36400,36400,0
|
|
20240409,104600,12018950,36400,36400,36400,36400,0
|
|
20240409,104500,12018950,36400,36400,36400,36400,0
|
|
20240409,104400,12018950,36400,36400,36400,36400,0
|
|
20240409,104300,12018950,36400,36400,36400,36400,0
|
|
20240409,104200,12018950,36400,36400,36400,36400,0
|
|
20240409,104100,12018950,36400,36400,36400,36400,0
|
|
20240409,104000,12018950,36400,36400,36400,36400,0
|
|
20240409,103900,12018950,36400,36400,36400,36400,0
|
|
20240409,103800,12018950,36400,36400,36400,36400,0
|
|
20240409,103700,12018950,36400,36400,36400,36400,0
|
|
20240409,103600,12018950,36400,36400,36400,36400,0
|
|
20240409,103500,12018950,36400,36400,36400,36400,0
|
|
20240409,103400,12018950,36400,36400,36400,36400,0
|
|
20240409,103300,12018950,36400,36400,36400,36400,2
|
|
20240409,103200,11946150,36400,36400,36400,36400,0
|
|
20240409,103100,11946150,36400,36400,36400,36400,0
|
|
20240409,103000,11946150,36400,36400,36400,36400,0
|
|
20240409,102900,11946150,36400,36400,36400,36400,0
|
|
20240409,102800,11946150,36400,36400,36400,36400,5
|
|
20240409,102700,11764150,36400,36400,36400,36400,0
|
|
20240409,102600,11764150,36400,36400,36400,36400,0
|
|
20240409,102500,11764150,36400,36400,36400,36400,5
|
|
20240409,102400,11582150,36400,36400,36400,36400,15
|
|
20240409,102300,11036150,36400,36400,36400,36400,0
|
|
20240409,102200,11036150,36400,36400,36400,36400,22
|
|
20240409,102100,10235350,36400,36400,36400,36400,18
|
|
20240409,102000,9580150,36450,36450,36450,36450,0
|
|
20240409,101900,9580150,36450,36450,36450,36450,0
|
|
20240409,101800,9580150,36450,36450,36450,36450,26
|
|
20240409,101700,8632450,36450,36450,36450,36450,0
|
|
20240409,101600,8632450,36450,36450,36450,36450,0
|
|
20240409,101500,8632450,36450,36450,36450,36450,0
|
|
20240409,101400,8632450,36450,36450,36450,36450,0
|
|
20240409,101300,8632450,36450,36500,36500,36450,50
|
|
20240409,101200,6809700,36500,36500,36500,36500,0
|
|
20240409,101100,6809700,36500,36500,36500,36500,0
|
|
20240409,101000,6809700,36500,36550,36550,36500,15
|
|
20240409,100900,6262150,36550,36550,36550,36550,0
|
|
20240409,100800,6262150,36550,36550,36550,36550,0
|
|
20240409,100700,6262150,36550,36550,36550,36550,0
|
|
20240409,100600,6262150,36550,36550,36550,36550,0
|
|
20240409,100500,6262150,36550,36550,36550,36550,0
|
|
20240409,100400,6262150,36550,36550,36550,36550,0
|
|
20240409,100300,6262150,36550,36550,36550,36550,0
|
|
20240409,100200,6262150,36550,36550,36550,36550,0
|
|
20240409,100100,6262150,36550,36550,36550,36550,0
|
|
20240409,100000,6262150,36550,36550,36550,36550,1
|
|
20240409,095900,6225600,36500,36500,36500,36500,10
|
|
20240409,095800,5860600,36500,36500,36500,36500,0
|
|
20240409,095700,5860600,36500,36500,36500,36500,0
|
|
20240409,095600,5860600,36500,36500,36500,36500,0
|
|
20240409,095500,5860600,36500,36500,36500,36500,0
|
|
20240409,095400,5860600,36500,36500,36500,36500,0
|
|
20240409,095300,5860600,36500,36500,36500,36500,1
|
|
20240409,095200,5824100,36500,36500,36500,36500,6
|
|
20240409,095100,5605100,36500,36500,36500,36500,0
|
|
20240409,095000,5605100,36500,36500,36500,36500,15
|
|
20240409,094900,5057600,36550,36550,36550,36550,0
|
|
20240409,094800,5057600,36550,36550,36550,36550,0
|
|
20240409,094700,5057600,36550,36550,36550,36550,0
|
|
20240409,094600,5057600,36550,36550,36550,36550,0
|
|
20240409,094500,5057600,36550,36550,36550,36550,0
|
|
20240409,094400,5057600,36550,36550,36550,36550,0
|
|
20240409,094300,5057600,36550,36550,36550,36550,0
|
|
20240409,094200,5057600,36550,36550,36550,36550,0
|
|
20240409,094100,5057600,36550,36550,36550,36550,0
|
|
20240409,094000,5057600,36550,36550,36550,36550,0
|
|
20240409,093900,5057600,36550,36550,36550,36550,0
|
|
20240409,093800,5057600,36550,36550,36550,36550,0
|
|
20240409,093700,5057600,36550,36550,36550,36550,0
|
|
20240409,093600,5057600,36550,36550,36550,36550,1
|
|
20240409,093500,5021050,36550,36550,36550,36550,0
|
|
20240409,093400,5021050,36550,36550,36550,36550,0
|
|
20240409,093300,5021050,36550,36550,36550,36550,0
|
|
20240409,093200,5021050,36550,36550,36550,36550,0
|
|
20240409,093100,5021050,36550,36550,36550,36550,0
|
|
20240409,093000,5021050,36550,36550,36550,36550,0
|
|
20240409,092900,5021050,36550,36550,36550,36550,0
|
|
20240409,092800,5021050,36550,36550,36550,36550,50
|
|
20240409,092700,3193550,36550,36550,36550,36550,0
|
|
20240409,092600,3193550,36550,36550,36550,36550,0
|
|
20240409,092500,3193550,36550,36550,36550,36550,0
|
|
20240409,092400,3193550,36550,36550,36550,36550,0
|
|
20240409,092300,3193550,36550,36550,36550,36550,0
|
|
20240409,092200,3193550,36550,36550,36550,36550,0
|
|
20240409,092100,3193550,36550,36550,36550,36550,1
|
|
20240409,092000,3157000,36550,36550,36550,36550,0
|
|
20240409,091900,3157000,36550,36550,36550,36550,0
|
|
20240409,091800,3157000,36550,36550,36550,36550,0
|
|
20240409,091700,3157000,36550,36550,36550,36550,0
|
|
20240409,091600,3157000,36550,36550,36550,36550,0
|
|
20240409,091500,3157000,36550,36550,36550,36550,0
|
|
20240409,091400,3157000,36550,36550,36550,36550,0
|
|
20240409,091300,3157000,36550,36550,36550,36550,1
|
|
20240409,091200,3120450,36650,36650,36650,36650,0
|
|
20240409,091100,3120450,36650,36650,36650,36650,0
|
|
20240409,091000,3120450,36650,36650,36650,36650,1
|
|
20240409,090900,3083800,36550,36550,36550,36550,0
|
|
20240409,090800,3083800,36550,36550,36550,36550,0
|
|
20240409,090700,3083800,36550,36500,36550,36500,32
|
|
20240409,090600,1915300,36550,36550,36550,36550,0
|
|
20240409,090500,1915300,36550,36550,36550,36550,0
|
|
20240409,090400,1915300,36550,36900,36900,36550,30
|
|
20240409,090300,811800,36900,36900,36900,36900,0
|
|
20240409,090200,811800,36900,36900,36900,36900,0
|
|
20240409,090100,811800,36900,36900,36900,36900,0
|
|
20240409,090000,811800,36900,36900,36900,36900,22
|