573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183000,352371700,69900,69900,69900,69900,157
|
|
20240403,182900,352371700,69900,69900,69900,69900,0
|
|
20240403,182800,352371700,69900,69900,69900,69900,0
|
|
20240403,182700,352371700,69900,69900,69900,69900,0
|
|
20240403,182600,352371700,69900,69900,69900,69900,0
|
|
20240403,182500,352371700,69900,69900,69900,69900,0
|
|
20240403,182400,352371700,69900,69900,69900,69900,0
|
|
20240403,182300,352371700,69900,69900,69900,69900,0
|
|
20240403,182200,352371700,69900,69900,69900,69900,0
|
|
20240403,182100,352371700,69900,69900,69900,69900,0
|
|
20240403,182000,352371700,69900,69900,69900,69900,0
|
|
20240403,181900,352371700,69900,69900,69900,69900,0
|
|
20240403,181800,352371700,69900,69900,69900,69900,0
|
|
20240403,181700,352371700,69900,69900,69900,69900,0
|
|
20240403,181600,352371700,69900,69900,69900,69900,0
|
|
20240403,181500,352371700,69900,69900,69900,69900,0
|
|
20240403,181400,352371700,69900,69900,69900,69900,0
|
|
20240403,181300,352371700,69900,69900,69900,69900,0
|
|
20240403,181200,352371700,69900,69900,69900,69900,0
|
|
20240403,181100,352371700,69900,69900,69900,69900,0
|
|
20240403,181000,352371700,69900,69900,69900,69900,0
|
|
20240403,180900,352371700,69900,69900,69900,69900,0
|
|
20240403,180800,352371700,69900,69900,69900,69900,0
|
|
20240403,180700,352371700,69900,69900,69900,69900,0
|
|
20240403,180600,352371700,69900,69900,69900,69900,0
|
|
20240403,180500,352371700,69900,69900,69900,69900,0
|
|
20240403,180400,352371700,69900,69900,69900,69900,0
|
|
20240403,180300,352371700,69900,69900,69900,69900,0
|
|
20240403,180200,352371700,69900,69900,69900,69900,0
|
|
20240403,180100,352371700,69900,69900,69900,69900,0
|
|
20240403,180000,352371700,69900,69900,69900,69900,157
|
|
20240403,175900,352371700,69900,69900,69900,69900,0
|
|
20240403,175800,352371700,69900,69900,69900,69900,0
|
|
20240403,175700,352371700,69900,69900,69900,69900,0
|
|
20240403,175600,352371700,69900,69900,69900,69900,0
|
|
20240403,175500,352371700,69900,69900,69900,69900,0
|
|
20240403,175400,352371700,69900,69900,69900,69900,0
|
|
20240403,175300,352371700,69900,69900,69900,69900,0
|
|
20240403,175200,352371700,69900,69900,69900,69900,0
|
|
20240403,175100,352371700,69900,69900,69900,69900,0
|
|
20240403,175000,352371700,69900,69900,69900,69900,0
|
|
20240403,174900,352371700,69900,69900,69900,69900,0
|
|
20240403,174800,352371700,69900,69900,69900,69900,0
|
|
20240403,174700,352371700,69900,69900,69900,69900,0
|
|
20240403,174600,352371700,69900,69900,69900,69900,0
|
|
20240403,174500,352371700,69900,69900,69900,69900,0
|
|
20240403,174400,352371700,69900,69900,69900,69900,0
|
|
20240403,174300,352371700,69900,69900,69900,69900,0
|
|
20240403,174200,352371700,69900,69900,69900,69900,0
|
|
20240403,174100,352371700,69900,69900,69900,69900,0
|
|
20240403,174000,352371700,69900,69900,69900,69900,0
|
|
20240403,173900,352371700,69900,69900,69900,69900,0
|
|
20240403,173800,352371700,69900,69900,69900,69900,0
|
|
20240403,173700,352371700,69900,69900,69900,69900,0
|
|
20240403,173600,352371700,69900,69900,69900,69900,0
|
|
20240403,173500,352371700,69900,69900,69900,69900,0
|
|
20240403,173400,352371700,69900,69900,69900,69900,0
|
|
20240403,173300,352371700,69900,69900,69900,69900,0
|
|
20240403,173200,352371700,69900,69900,69900,69900,0
|
|
20240403,173100,352371700,69900,69900,69900,69900,0
|
|
20240403,173000,352371700,69900,69900,69900,69900,157
|
|
20240403,172900,352371700,69900,69900,69900,69900,0
|
|
20240403,172800,352371700,69900,69900,69900,69900,0
|
|
20240403,172700,352371700,69900,69900,69900,69900,0
|
|
20240403,172600,352371700,69900,69900,69900,69900,0
|
|
20240403,172500,352371700,69900,69900,69900,69900,0
|
|
20240403,172400,352371700,69900,69900,69900,69900,0
|
|
20240403,172300,352371700,69900,69900,69900,69900,0
|
|
20240403,172200,352371700,69900,69900,69900,69900,0
|
|
20240403,172100,352371700,69900,69900,69900,69900,0
|
|
20240403,172000,352371700,69900,69900,69900,69900,0
|
|
20240403,171900,352371700,69900,69900,69900,69900,0
|
|
20240403,171800,352371700,69900,69900,69900,69900,0
|
|
20240403,171700,352371700,69900,69900,69900,69900,0
|
|
20240403,171600,352371700,69900,69900,69900,69900,0
|
|
20240403,171500,352371700,69900,69900,69900,69900,0
|
|
20240403,171400,352371700,69900,69900,69900,69900,0
|
|
20240403,171300,352371700,69900,69900,69900,69900,0
|
|
20240403,171200,352371700,69900,69900,69900,69900,0
|
|
20240403,171100,352371700,69900,69900,69900,69900,0
|
|
20240403,171000,352371700,69900,69900,69900,69900,0
|
|
20240403,170900,352371700,69900,69900,69900,69900,0
|
|
20240403,170800,352371700,69900,69900,69900,69900,0
|
|
20240403,170700,352371700,69900,69900,69900,69900,0
|
|
20240403,170600,352371700,69900,69900,69900,69900,0
|
|
20240403,170500,352371700,69900,69900,69900,69900,0
|
|
20240403,170400,352371700,69900,69900,69900,69900,0
|
|
20240403,170300,352371700,69900,69900,69900,69900,0
|
|
20240403,170200,352371700,69900,69900,69900,69900,0
|
|
20240403,170100,352371700,69900,69900,69900,69900,0
|
|
20240403,170000,352371700,69900,69900,69900,69900,157
|
|
20240403,165900,352371700,69900,69900,69900,69900,0
|
|
20240403,165800,352371700,69900,69900,69900,69900,0
|
|
20240403,165700,352371700,69900,69900,69900,69900,0
|
|
20240403,165600,352371700,69900,69900,69900,69900,0
|
|
20240403,165500,352371700,69900,69900,69900,69900,0
|
|
20240403,165400,352371700,69900,69900,69900,69900,0
|
|
20240403,165300,352371700,69900,69900,69900,69900,0
|
|
20240403,165200,352371700,69900,69900,69900,69900,0
|
|
20240403,165100,352371700,69900,69900,69900,69900,0
|
|
20240403,165000,352371700,69900,69900,69900,69900,0
|
|
20240403,164900,352371700,69900,69900,69900,69900,0
|
|
20240403,164800,352371700,69900,69900,69900,69900,0
|
|
20240403,164700,352371700,69900,69900,69900,69900,0
|
|
20240403,164600,352371700,69900,69900,69900,69900,0
|
|
20240403,164500,352371700,69900,69900,69900,69900,0
|
|
20240403,164400,352371700,69900,69900,69900,69900,0
|
|
20240403,164300,352371700,69900,69900,69900,69900,0
|
|
20240403,164200,352371700,69900,69900,69900,69900,0
|
|
20240403,164100,352371700,69900,69900,69900,69900,0
|
|
20240403,164000,352371700,69900,69900,69900,69900,0
|
|
20240403,163900,352371700,69900,69900,69900,69900,0
|
|
20240403,163800,352371700,69900,69900,69900,69900,0
|
|
20240403,163700,352371700,69900,69900,69900,69900,0
|
|
20240403,163600,352371700,69900,69900,69900,69900,0
|
|
20240403,163500,352371700,69900,69900,69900,69900,0
|
|
20240403,163400,352371700,69900,69900,69900,69900,0
|
|
20240403,163300,352371700,69900,69900,69900,69900,0
|
|
20240403,163200,352371700,69900,69900,69900,69900,0
|
|
20240403,163100,352371700,69900,69900,69900,69900,0
|
|
20240403,163000,352371700,69900,69900,69900,69900,157
|
|
20240403,162900,352371700,69900,69900,69900,69900,0
|
|
20240403,162800,352371700,69900,69900,69900,69900,0
|
|
20240403,162700,352371700,69900,69900,69900,69900,0
|
|
20240403,162600,352371700,69900,69900,69900,69900,0
|
|
20240403,162500,352371700,69900,69900,69900,69900,0
|
|
20240403,162400,352371700,69900,69900,69900,69900,0
|
|
20240403,162300,352371700,69900,69900,69900,69900,0
|
|
20240403,162200,352371700,69900,69900,69900,69900,0
|
|
20240403,162100,352371700,69900,69900,69900,69900,0
|
|
20240403,162000,352371700,69900,69900,69900,69900,0
|
|
20240403,161900,352371700,69900,69900,69900,69900,0
|
|
20240403,161800,352371700,69900,69900,69900,69900,0
|
|
20240403,161700,352371700,69900,69900,69900,69900,0
|
|
20240403,161600,352371700,69900,69900,69900,69900,0
|
|
20240403,161500,352371700,69900,69900,69900,69900,0
|
|
20240403,161400,352371700,69900,69900,69900,69900,0
|
|
20240403,161300,352371700,69900,69900,69900,69900,0
|
|
20240403,161200,352371700,69900,69900,69900,69900,0
|
|
20240403,161100,352371700,69900,69900,69900,69900,0
|
|
20240403,161000,352371700,69900,69900,69900,69900,0
|
|
20240403,160900,352371700,69900,69900,69900,69900,0
|
|
20240403,160800,352371700,69900,69900,69900,69900,0
|
|
20240403,160700,352371700,69900,69900,69900,69900,0
|
|
20240403,160600,352371700,69900,69900,69900,69900,0
|
|
20240403,160500,352371700,69900,69900,69900,69900,0
|
|
20240403,160400,352371700,69900,69900,69900,69900,0
|
|
20240403,160300,352371700,69900,69900,69900,69900,0
|
|
20240403,160200,352371700,69900,69900,69900,69900,0
|
|
20240403,160100,352371700,69900,69900,69900,69900,0
|
|
20240403,160000,352371700,69900,69900,69900,69900,157
|
|
20240403,155900,352371700,69900,69900,69900,69900,0
|
|
20240403,155800,352371700,69900,69900,69900,69900,0
|
|
20240403,155700,352371700,69900,69900,69900,69900,0
|
|
20240403,155600,352371700,69900,69900,69900,69900,0
|
|
20240403,155500,352371700,69900,69900,69900,69900,0
|
|
20240403,155400,352371700,69900,69900,69900,69900,0
|
|
20240403,155300,352371700,69900,69900,69900,69900,0
|
|
20240403,155200,352371700,69900,69900,69900,69900,0
|
|
20240403,155100,352371700,69900,69900,69900,69900,0
|
|
20240403,155000,352371700,69900,69900,69900,69900,0
|
|
20240403,154900,352371700,69900,69900,69900,69900,0
|
|
20240403,154800,352371700,69900,69900,69900,69900,0
|
|
20240403,154700,352371700,69900,69900,69900,69900,0
|
|
20240403,154600,352371700,69900,69900,69900,69900,0
|
|
20240403,154500,352371700,69900,69900,69900,69900,0
|
|
20240403,154400,352371700,69900,69900,69900,69900,0
|
|
20240403,154300,352371700,69900,69900,69900,69900,0
|
|
20240403,154200,352371700,69900,69900,69900,69900,0
|
|
20240403,154100,352371700,69900,69900,69900,69900,0
|
|
20240403,154000,352371700,69900,69900,69900,69900,0
|
|
20240403,153900,352371700,69900,69900,69900,69900,0
|
|
20240403,153800,352371700,69900,69900,69900,69900,0
|
|
20240403,153700,352371700,69900,69900,69900,69900,0
|
|
20240403,153600,352371700,69900,69900,69900,69900,0
|
|
20240403,153500,352371700,69900,69900,69900,69900,0
|
|
20240403,153400,352371700,69900,69900,69900,69900,0
|
|
20240403,153300,352371700,69900,69900,69900,69900,0
|
|
20240403,153200,352371700,69900,69900,69900,69900,0
|
|
20240403,153100,352371700,69900,69900,69900,69900,0
|
|
20240403,153000,352371700,69900,69900,69900,69900,314
|
|
20240403,152900,341397400,69900,69900,69900,69900,0
|
|
20240403,152800,341397400,69900,69900,69900,69900,0
|
|
20240403,152700,341397400,69900,69900,69900,69900,0
|
|
20240403,152600,341397400,69900,69900,69900,69900,0
|
|
20240403,152500,341397400,69900,69900,69900,69900,0
|
|
20240403,152400,341397400,69900,69900,69900,69900,0
|
|
20240403,152300,341397400,69900,69900,69900,69900,0
|
|
20240403,152200,341397400,69900,69900,69900,69900,0
|
|
20240403,152100,341397400,69900,69900,69900,69900,0
|
|
20240403,152000,341397400,69900,69900,69900,69900,0
|
|
20240403,151900,341397400,69900,69900,69900,69900,4
|
|
20240403,151800,341117800,69900,70100,70300,69900,121
|
|
20240403,151700,332627500,70100,70100,70100,70100,1
|
|
20240403,151600,332557400,70100,70100,70100,70100,100
|
|
20240403,151500,325547400,70100,70100,70100,70100,0
|
|
20240403,151400,325547400,70100,70100,70100,70100,0
|
|
20240403,151300,325547400,70100,70100,70100,70100,0
|
|
20240403,151200,325547400,70100,70100,70100,70100,0
|
|
20240403,151100,325547400,70100,70100,70100,70100,5
|
|
20240403,151000,325196900,70000,70000,70000,70000,0
|
|
20240403,150900,325196900,70000,70000,70000,70000,0
|
|
20240403,150800,325196900,70000,70000,70000,70000,0
|
|
20240403,150700,325196900,70000,70000,70000,70000,15
|
|
20240403,150600,324146900,70000,70000,70000,70000,0
|
|
20240403,150500,324146900,70000,70000,70000,70000,80
|
|
20240403,150400,318546900,70000,70000,70000,70000,0
|
|
20240403,150300,318546900,70000,70000,70000,70000,1
|
|
20240403,150200,318476900,69900,69900,69900,69900,1
|
|
20240403,150100,318407000,69900,69900,69900,69900,5
|
|
20240403,150000,318057500,70000,70000,70000,70000,0
|
|
20240403,145900,318057500,70000,70000,70000,70000,0
|
|
20240403,145800,318057500,70000,70000,70000,70000,0
|
|
20240403,145700,318057500,70000,70000,70000,70000,0
|
|
20240403,145600,318057500,70000,70000,70000,70000,1
|
|
20240403,145500,317987500,70000,69800,70000,69800,9
|
|
20240403,145400,317359100,70000,70000,70000,70000,0
|
|
20240403,145300,317359100,70000,70000,70000,70000,4
|
|
20240403,145200,317079100,70000,70000,70000,70000,0
|
|
20240403,145100,317079100,70000,70000,70000,70000,0
|
|
20240403,145000,317079100,70000,69800,70000,69800,8
|
|
20240403,144900,316520500,69800,69800,69800,69800,1
|
|
20240403,144800,316450700,69800,69900,69900,69800,37
|
|
20240403,144700,313865100,69800,69900,69900,69800,37
|
|
20240403,144600,311279500,70000,70000,70000,70000,1
|
|
20240403,144500,311209500,70000,70000,70000,70000,2
|
|
20240403,144400,311069500,69800,69800,69800,69800,1
|
|
20240403,144300,310999700,69800,69800,69800,69800,0
|
|
20240403,144200,310999700,69800,70100,70100,69800,1199
|
|
20240403,144100,227088300,70200,70200,70200,70200,0
|
|
20240403,144000,227088300,70200,70200,70200,70200,0
|
|
20240403,143900,227088300,70200,70200,70200,70200,0
|
|
20240403,143800,227088300,70200,70200,70200,70200,0
|
|
20240403,143700,227088300,70200,70200,70200,70200,0
|
|
20240403,143600,227088300,70200,70200,70200,70200,0
|
|
20240403,143500,227088300,70200,70200,70200,70200,41
|
|
20240403,143400,224210100,70100,70100,70100,70100,0
|
|
20240403,143300,224210100,70100,70100,70100,70100,0
|
|
20240403,143200,224210100,70100,70100,70100,70100,0
|
|
20240403,143100,224210100,70100,70100,70100,70100,0
|
|
20240403,143000,224210100,70100,70100,70100,70100,46
|
|
20240403,142900,220985500,70200,70200,70200,70200,2
|
|
20240403,142800,220845100,70200,70200,70200,70200,0
|
|
20240403,142700,220845100,70200,70200,70200,70200,0
|
|
20240403,142600,220845100,70200,70200,70200,70200,8
|
|
20240403,142500,220283500,70200,70200,70200,70200,0
|
|
20240403,142400,220283500,70200,70200,70200,70200,0
|
|
20240403,142300,220283500,70200,70200,70200,70200,0
|
|
20240403,142200,220283500,70200,70200,70200,70200,1
|
|
20240403,142100,220213300,70200,70200,70200,70200,0
|
|
20240403,142000,220213300,70200,70200,70200,70200,0
|
|
20240403,141900,220213300,70200,70200,70200,70200,0
|
|
20240403,141800,220213300,70200,70200,70200,70200,1
|
|
20240403,141700,220143100,70100,70100,70100,70100,0
|
|
20240403,141600,220143100,70100,70100,70100,70100,0
|
|
20240403,141500,220143100,70100,70100,70100,70100,0
|
|
20240403,141400,220143100,70100,70100,70100,70100,1
|
|
20240403,141300,220073000,70100,70100,70100,70100,0
|
|
20240403,141200,220073000,70100,70100,70100,70100,0
|
|
20240403,141100,220073000,70100,70100,70100,70100,0
|
|
20240403,141000,220073000,70100,70100,70100,70100,0
|
|
20240403,140900,220073000,70100,70100,70100,70100,54
|
|
20240403,140800,216287600,70200,70200,70200,70200,1
|
|
20240403,140700,216217400,70200,70200,70200,70200,1
|
|
20240403,140600,216147200,70200,70200,70200,70200,0
|
|
20240403,140500,216147200,70200,70200,70200,70200,0
|
|
20240403,140400,216147200,70200,70200,70200,70200,0
|
|
20240403,140300,216147200,70200,70200,70200,70200,0
|
|
20240403,140200,216147200,70200,70200,70200,70200,0
|
|
20240403,140100,216147200,70200,70200,70200,70200,0
|
|
20240403,140000,216147200,70200,70200,70200,70200,0
|
|
20240403,135900,216147200,70200,70200,70200,70200,1
|
|
20240403,135800,216077000,70200,70200,70200,70200,1
|
|
20240403,135700,216006800,70200,70200,70200,70200,0
|
|
20240403,135600,216006800,70200,70200,70200,70200,0
|
|
20240403,135500,216006800,70200,70200,70200,70200,0
|
|
20240403,135400,216006800,70200,70200,70200,70200,0
|
|
20240403,135300,216006800,70200,70200,70200,70200,0
|
|
20240403,135200,216006800,70200,70200,70200,70200,0
|
|
20240403,135100,216006800,70200,70200,70200,70200,1
|
|
20240403,135000,215936600,70200,70200,70200,70200,9
|
|
20240403,134900,215304800,70200,70200,70200,70200,0
|
|
20240403,134800,215304800,70200,70200,70200,70200,0
|
|
20240403,134700,215304800,70200,70200,70200,70200,7
|
|
20240403,134600,214813400,70200,70200,70200,70200,0
|
|
20240403,134500,214813400,70200,70200,70200,70200,0
|
|
20240403,134400,214813400,70200,70200,70200,70200,0
|
|
20240403,134300,214813400,70200,70200,70200,70200,2
|
|
20240403,134200,214673000,70200,70200,70200,70200,1
|
|
20240403,134100,214602800,70200,70200,70200,70200,2
|
|
20240403,134000,214462400,70200,70200,70200,70200,2
|
|
20240403,133900,214322000,70300,70300,70300,70300,0
|
|
20240403,133800,214322000,70300,70300,70300,70300,0
|
|
20240403,133700,214322000,70300,70300,70300,70300,0
|
|
20240403,133600,214322000,70300,70300,70300,70300,0
|
|
20240403,133500,214322000,70300,70300,70300,70300,15
|
|
20240403,133400,213267500,70300,70300,70300,70300,60
|
|
20240403,133300,209049500,70200,70000,70200,70000,97
|
|
20240403,133200,202252600,70000,70000,70000,70000,2
|
|
20240403,133100,202112600,70100,70100,70100,70100,5
|
|
20240403,133000,201762100,70100,70100,70100,70100,1
|
|
20240403,132900,201692000,70000,70000,70000,70000,28
|
|
20240403,132800,199732000,70000,70000,70000,70000,0
|
|
20240403,132700,199732000,70000,70000,70000,70000,0
|
|
20240403,132600,199732000,70000,70000,70000,70000,0
|
|
20240403,132500,199732000,70000,70000,70000,70000,0
|
|
20240403,132400,199732000,70000,70000,70000,70000,0
|
|
20240403,132300,199732000,70000,70000,70000,70000,1
|
|
20240403,132200,199662000,70000,70000,70000,70000,0
|
|
20240403,132100,199662000,70000,70000,70000,70000,0
|
|
20240403,132000,199662000,70000,70000,70000,70000,0
|
|
20240403,131900,199662000,70000,70000,70000,70000,0
|
|
20240403,131800,199662000,70000,70000,70000,70000,0
|
|
20240403,131700,199662000,70000,70000,70000,70000,0
|
|
20240403,131600,199662000,70000,70000,70000,70000,2
|
|
20240403,131500,199522000,70000,70000,70000,70000,0
|
|
20240403,131400,199522000,70000,70000,70000,70000,0
|
|
20240403,131300,199522000,70000,70000,70000,70000,1
|
|
20240403,131200,199452000,70000,70000,70000,70000,0
|
|
20240403,131100,199452000,70000,70000,70000,70000,0
|
|
20240403,131000,199452000,70000,70000,70000,70000,0
|
|
20240403,130900,199452000,70000,70000,70000,70000,1
|
|
20240403,130800,199382000,69900,69900,69900,69900,0
|
|
20240403,130700,199382000,69900,69900,69900,69900,4
|
|
20240403,130600,199102400,70100,70100,70100,70100,0
|
|
20240403,130500,199102400,70100,70100,70100,70100,0
|
|
20240403,130400,199102400,70100,70100,70100,70100,0
|
|
20240403,130300,199102400,70100,70100,70100,70100,1
|
|
20240403,130200,199032300,69800,69800,69800,69800,0
|
|
20240403,130100,199032300,69800,69800,69800,69800,0
|
|
20240403,130000,199032300,69800,69800,69800,69800,0
|
|
20240403,125900,199032300,69800,69800,69800,69800,0
|
|
20240403,125800,199032300,69800,69800,69800,69800,0
|
|
20240403,125700,199032300,69800,69800,69800,69800,0
|
|
20240403,125600,199032300,69800,70000,70000,69800,27
|
|
20240403,125500,197147500,69800,69800,69800,69800,0
|
|
20240403,125400,197147500,69800,69800,69800,69800,0
|
|
20240403,125300,197147500,69800,69800,69800,69800,0
|
|
20240403,125200,197147500,69800,69800,69800,69800,0
|
|
20240403,125100,197147500,69800,69800,69800,69800,1
|
|
20240403,125000,197077700,69800,69800,69800,69800,0
|
|
20240403,124900,197077700,69800,69800,69800,69800,0
|
|
20240403,124800,197077700,69800,69800,69800,69800,0
|
|
20240403,124700,197077700,69800,69900,69900,69800,56
|
|
20240403,124600,193168500,70100,70100,70100,70100,1
|
|
20240403,124500,193098400,69800,69800,69800,69800,0
|
|
20240403,124400,193098400,69800,69800,69800,69800,0
|
|
20240403,124300,193098400,69800,69800,69800,69800,0
|
|
20240403,124200,193098400,69800,69800,69800,69800,0
|
|
20240403,124100,193098400,69800,70000,70000,69800,26
|
|
20240403,124000,191281800,69800,69800,69800,69800,0
|
|
20240403,123900,191281800,69800,69800,69800,69800,0
|
|
20240403,123800,191281800,69800,69800,69800,69800,0
|
|
20240403,123700,191281800,69800,69800,69800,69800,0
|
|
20240403,123600,191281800,69800,69800,69800,69800,0
|
|
20240403,123500,191281800,69800,69800,69800,69800,1
|
|
20240403,123400,191212000,69800,69800,69800,69800,0
|
|
20240403,123300,191212000,69800,69800,69800,69800,0
|
|
20240403,123200,191212000,69800,69800,69800,69800,0
|
|
20240403,123100,191212000,69800,69800,69800,69800,0
|
|
20240403,123000,191212000,69800,70000,70000,69800,15
|
|
20240403,122900,190164800,69800,69800,69800,69800,0
|
|
20240403,122800,190164800,69800,69800,69800,69800,0
|
|
20240403,122700,190164800,69800,69800,69800,69800,0
|
|
20240403,122600,190164800,69800,69800,69800,69800,0
|
|
20240403,122500,190164800,69800,70000,70000,69800,102
|
|
20240403,122400,183027800,70000,70000,70000,70000,113
|
|
20240403,122300,175117800,70000,70000,70000,70000,0
|
|
20240403,122200,175117800,70000,70000,70000,70000,0
|
|
20240403,122100,175117800,70000,70000,70000,70000,0
|
|
20240403,122000,175117800,70000,70000,70000,70000,0
|
|
20240403,121900,175117800,70000,70000,70000,70000,0
|
|
20240403,121800,175117800,70000,70000,70000,70000,1
|
|
20240403,121700,175047800,70000,70000,70000,70000,0
|
|
20240403,121600,175047800,70000,70000,70000,70000,0
|
|
20240403,121500,175047800,70000,70000,70000,70000,0
|
|
20240403,121400,175047800,70000,70000,70000,70000,0
|
|
20240403,121300,175047800,70000,70000,70000,70000,0
|
|
20240403,121200,175047800,70000,70000,70000,70000,0
|
|
20240403,121100,175047800,70000,70000,70000,70000,0
|
|
20240403,121000,175047800,70000,70000,70000,70000,0
|
|
20240403,120900,175047800,70000,70000,70000,70000,0
|
|
20240403,120800,175047800,70000,70000,70000,70000,1
|
|
20240403,120700,174977800,70000,70000,70000,70000,0
|
|
20240403,120600,174977800,70000,70000,70000,70000,0
|
|
20240403,120500,174977800,70000,70000,70000,70000,0
|
|
20240403,120400,174977800,70000,70000,70000,70000,0
|
|
20240403,120300,174977800,70000,70000,70000,70000,0
|
|
20240403,120200,174977800,70000,70000,70000,70000,0
|
|
20240403,120100,174977800,70000,70000,70000,70000,1
|
|
20240403,120000,174907800,69900,69900,69900,69900,0
|
|
20240403,115900,174907800,69900,69900,69900,69900,32
|
|
20240403,115800,172671000,69900,69900,69900,69900,0
|
|
20240403,115700,172671000,69900,69900,69900,69900,0
|
|
20240403,115600,172671000,69900,69900,69900,69900,0
|
|
20240403,115500,172671000,69900,69900,69900,69900,1
|
|
20240403,115400,172601100,70000,70000,70000,70000,0
|
|
20240403,115300,172601100,70000,70000,70000,70000,0
|
|
20240403,115200,172601100,70000,70000,70000,70000,0
|
|
20240403,115100,172601100,70000,70000,70000,70000,1
|
|
20240403,115000,172531100,70000,70000,70000,70000,0
|
|
20240403,114900,172531100,70000,70000,70000,70000,0
|
|
20240403,114800,172531100,70000,70000,70000,70000,0
|
|
20240403,114700,172531100,70000,70000,70000,70000,0
|
|
20240403,114600,172531100,70000,70000,70000,70000,0
|
|
20240403,114500,172531100,70000,70000,70000,70000,0
|
|
20240403,114400,172531100,70000,70000,70000,70000,4
|
|
20240403,114300,172251100,70100,70100,70100,70100,2
|
|
20240403,114200,172110900,70100,70100,70100,70100,0
|
|
20240403,114100,172110900,70100,70100,70100,70100,1
|
|
20240403,114000,172040800,70000,70000,70000,70000,0
|
|
20240403,113900,172040800,70000,70000,70000,70000,0
|
|
20240403,113800,172040800,70000,70000,70000,70000,0
|
|
20240403,113700,172040800,70000,70000,70000,70000,0
|
|
20240403,113600,172040800,70000,70000,70000,70000,0
|
|
20240403,113500,172040800,70000,70000,70000,70000,0
|
|
20240403,113400,172040800,70000,70000,70000,70000,0
|
|
20240403,113300,172040800,70000,70000,70000,70000,1
|
|
20240403,113200,171970800,70000,70000,70000,70000,0
|
|
20240403,113100,171970800,70000,70000,70000,70000,0
|
|
20240403,113000,171970800,70000,70000,70000,70000,0
|
|
20240403,112900,171970800,70000,70000,70000,70000,37
|
|
20240403,112800,169380800,69900,69900,69900,69900,0
|
|
20240403,112700,169380800,69900,69900,69900,69900,52
|
|
20240403,112600,165746000,69900,69900,69900,69900,0
|
|
20240403,112500,165746000,69900,69900,69900,69900,0
|
|
20240403,112400,165746000,69900,69900,69900,69900,1
|
|
20240403,112300,165676100,69800,69800,69800,69800,0
|
|
20240403,112200,165676100,69800,69900,69900,69800,6
|
|
20240403,112100,165257200,69800,69800,69800,69800,2
|
|
20240403,112000,165117600,69800,69800,69800,69800,1
|
|
20240403,111900,165047800,69800,69800,69800,69800,0
|
|
20240403,111800,165047800,69800,69800,69800,69800,5
|
|
20240403,111700,164698800,69900,69900,69900,69900,0
|
|
20240403,111600,164698800,69900,69900,69900,69900,0
|
|
20240403,111500,164698800,69900,69900,69900,69900,0
|
|
20240403,111400,164698800,69900,69900,69900,69900,0
|
|
20240403,111300,164698800,69900,69900,69900,69900,1
|
|
20240403,111200,164628900,69700,69700,69700,69700,0
|
|
20240403,111100,164628900,69700,69700,69700,69700,0
|
|
20240403,111000,164628900,69700,69900,69900,69700,21
|
|
20240403,110900,163164400,69700,69700,69700,69700,1
|
|
20240403,110800,163094700,69900,69900,69900,69900,0
|
|
20240403,110700,163094700,69900,69900,69900,69900,0
|
|
20240403,110600,163094700,69900,69900,69900,69900,1
|
|
20240403,110500,163024800,69900,69900,69900,69900,0
|
|
20240403,110400,163024800,69900,69900,69900,69900,0
|
|
20240403,110300,163024800,69900,69900,69900,69900,1
|
|
20240403,110200,162954900,69900,69900,69900,69900,0
|
|
20240403,110100,162954900,69900,69900,69900,69900,0
|
|
20240403,110000,162954900,69900,69900,69900,69900,0
|
|
20240403,105900,162954900,69900,69900,69900,69900,2
|
|
20240403,105800,162815100,69600,69800,69800,69600,6
|
|
20240403,105700,162396500,69800,69800,69800,69800,0
|
|
20240403,105600,162396500,69800,69800,69800,69800,1
|
|
20240403,105500,162326700,69700,69700,69700,69700,0
|
|
20240403,105400,162326700,69700,69700,69700,69700,17
|
|
20240403,105300,161141800,69700,69700,69700,69700,0
|
|
20240403,105200,161141800,69700,69700,69700,69700,0
|
|
20240403,105100,161141800,69700,69700,69700,69700,0
|
|
20240403,105000,161141800,69700,69700,69700,69700,0
|
|
20240403,104900,161141800,69700,69700,69700,69700,0
|
|
20240403,104800,161141800,69700,69700,69700,69700,0
|
|
20240403,104700,161141800,69700,69700,69700,69700,0
|
|
20240403,104600,161141800,69700,69700,69700,69700,2
|
|
20240403,104500,161002400,69700,69700,69700,69700,1
|
|
20240403,104400,160932700,69700,69700,69700,69700,0
|
|
20240403,104300,160932700,69700,69700,69700,69700,5
|
|
20240403,104200,160584200,69700,69700,69700,69700,5
|
|
20240403,104100,160235700,69800,69800,69800,69800,1
|
|
20240403,104000,160165900,69600,69600,69600,69600,0
|
|
20240403,103900,160165900,69600,69600,69600,69600,0
|
|
20240403,103800,160165900,69600,69600,69600,69600,0
|
|
20240403,103700,160165900,69600,69600,69600,69600,0
|
|
20240403,103600,160165900,69600,69600,69600,69600,7
|
|
20240403,103500,159678700,69700,69700,69700,69700,0
|
|
20240403,103400,159678700,69700,69700,69700,69700,0
|
|
20240403,103300,159678700,69700,69700,69700,69700,0
|
|
20240403,103200,159678700,69700,69700,69900,69600,47
|
|
20240403,103100,156405600,69600,69600,69600,69600,0
|
|
20240403,103000,156405600,69600,69600,69600,69600,7
|
|
20240403,102900,155918400,69900,69900,69900,69900,0
|
|
20240403,102800,155918400,69900,69900,69900,69900,0
|
|
20240403,102700,155918400,69900,69900,69900,69900,0
|
|
20240403,102600,155918400,69900,69900,69900,69900,0
|
|
20240403,102500,155918400,69900,69900,69900,69900,2
|
|
20240403,102400,155778600,69900,69900,69900,69900,2
|
|
20240403,102300,155638800,69800,69700,69800,69600,111
|
|
20240403,102200,147895500,69600,69600,69600,69600,5
|
|
20240403,102100,147547500,69600,69700,69700,69600,8
|
|
20240403,102000,146990600,69700,69700,69700,69700,1
|
|
20240403,101900,146920900,69600,69700,69700,69600,9
|
|
20240403,101800,146294400,69700,69700,69700,69700,1
|
|
20240403,101700,146224700,69600,69700,69700,69600,11
|
|
20240403,101600,145459000,69600,69600,69600,69600,0
|
|
20240403,101500,145459000,69600,69800,69800,69600,186
|
|
20240403,101400,132513200,69600,69600,69600,69600,0
|
|
20240403,101300,132513200,69600,69900,69900,69600,8
|
|
20240403,101200,131956100,69600,69600,69600,69600,0
|
|
20240403,101100,131956100,69600,69900,69900,69600,9
|
|
20240403,101000,131329400,69700,69700,69700,69700,5
|
|
20240403,100900,130980900,69700,69900,69900,69700,6
|
|
20240403,100800,130562500,69700,69700,69700,69700,2
|
|
20240403,100700,130423100,69700,69900,69900,69700,96
|
|
20240403,100600,123731700,69900,69700,69900,69700,8
|
|
20240403,100500,123173900,69900,69900,69900,69900,1
|
|
20240403,100400,123104000,69800,69900,69900,69700,8
|
|
20240403,100300,122546100,69900,69900,69900,69900,2
|
|
20240403,100200,122406300,69800,69700,69800,69700,8
|
|
20240403,100100,121848600,69900,69900,69900,69900,1
|
|
20240403,100000,121778700,69700,69700,69700,69700,7
|
|
20240403,095900,121290800,69900,69900,69900,69900,1
|
|
20240403,095800,121220900,69700,69700,69700,69700,0
|
|
20240403,095700,121220900,69700,69900,69900,69700,9
|
|
20240403,095600,120593400,69900,69900,69900,69900,2
|
|
20240403,095500,120453600,69900,69900,69900,69900,1
|
|
20240403,095400,120383700,69700,69800,69800,69700,17
|
|
20240403,095300,119197400,69900,69900,69900,69900,1
|
|
20240403,095200,119127500,69800,69900,69900,69800,12
|
|
20240403,095100,118289800,69800,69800,69800,69800,1
|
|
20240403,095000,118220000,69700,69900,69900,69700,18
|
|
20240403,094900,116963200,69900,69900,69900,69900,1
|
|
20240403,094800,116893300,69900,69900,69900,69900,3
|
|
20240403,094700,116683600,69800,69800,69800,69800,27
|
|
20240403,094600,114799000,70000,69800,70000,69800,8
|
|
20240403,094500,114240400,70000,70000,70000,70000,0
|
|
20240403,094400,114240400,70000,70000,70000,70000,1
|
|
20240403,094300,114170400,69800,69800,69800,69800,0
|
|
20240403,094200,114170400,69800,70000,70000,69800,9
|
|
20240403,094100,113541800,70000,70000,70000,70000,0
|
|
20240403,094000,113541800,70000,69800,70000,69800,8
|
|
20240403,093900,112983200,70000,70000,70000,70000,0
|
|
20240403,093800,112983200,70000,69900,70000,69900,7
|
|
20240403,093700,112493800,69800,69800,69800,69800,0
|
|
20240403,093600,112493800,69800,69900,70000,69800,9
|
|
20240403,093500,111865300,69900,69900,69900,69900,1
|
|
20240403,093400,111795400,69900,69900,69900,69900,11
|
|
20240403,093300,111026500,69800,69800,69800,69800,7
|
|
20240403,093200,110537900,70000,69800,70000,69800,3
|
|
20240403,093100,110328100,70000,70000,70000,70000,0
|
|
20240403,093000,110328100,70000,70000,70000,70000,1
|
|
20240403,092900,110258100,69700,69900,69900,69700,110
|
|
20240403,092800,102571100,69700,69700,69700,69700,0
|
|
20240403,092700,102571100,69700,69700,69700,69700,2
|
|
20240403,092600,102431700,69700,69900,69900,69700,2
|
|
20240403,092500,102292100,69700,69700,69700,69700,0
|
|
20240403,092400,102292100,69700,69700,69700,69700,1
|
|
20240403,092300,102222400,69800,69800,69800,69800,100
|
|
20240403,092200,95242400,69600,69800,69800,69600,8
|
|
20240403,092100,94685400,69600,69600,69600,69600,37
|
|
20240403,092000,92110200,69600,69600,69600,69600,2
|
|
20240403,091900,91971000,69600,69700,69700,69600,8
|
|
20240403,091800,91414100,69700,69600,69700,69600,2
|
|
20240403,091700,91274800,69600,69600,69600,69600,2
|
|
20240403,091600,91135600,69600,69600,69600,69600,240
|
|
20240403,091500,74431600,69600,69600,69600,69600,161
|
|
20240403,091400,63226000,69700,69700,69700,69700,1
|
|
20240403,091300,63156300,69700,69900,69900,69600,264
|
|
20240403,091200,44745500,69800,69800,69800,69800,28
|
|
20240403,091100,42791100,69800,70000,70000,69800,364
|
|
20240403,091000,17335400,70300,70300,70300,70300,0
|
|
20240403,090900,17335400,70300,70300,70300,70300,0
|
|
20240403,090800,17335400,70300,70300,70300,70300,1
|
|
20240403,090700,17265100,70000,70000,70000,70000,7
|
|
20240403,090600,16775100,70100,70100,70100,70100,100
|
|
20240403,090500,9765100,70300,70300,70300,70300,0
|
|
20240403,090400,9765100,70300,70300,70300,70300,0
|
|
20240403,090300,9765100,70300,70300,70300,70300,1
|
|
20240403,090200,9694800,70100,70100,70100,70100,2
|
|
20240403,090100,9554600,70200,70200,70200,70200,50
|
|
20240403,090000,6044600,70200,70500,70500,70200,86
|