573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183000,169941500,70000,70000,70000,70000,192
|
|
20240405,182900,169941500,70000,70000,70000,70000,0
|
|
20240405,182800,169941500,70000,70000,70000,70000,0
|
|
20240405,182700,169941500,70000,70000,70000,70000,0
|
|
20240405,182600,169941500,70000,70000,70000,70000,0
|
|
20240405,182500,169941500,70000,70000,70000,70000,0
|
|
20240405,182400,169941500,70000,70000,70000,70000,0
|
|
20240405,182300,169941500,70000,70000,70000,70000,0
|
|
20240405,182200,169941500,70000,70000,70000,70000,0
|
|
20240405,182100,169941500,70000,70000,70000,70000,0
|
|
20240405,182000,169941500,70000,70000,70000,70000,0
|
|
20240405,181900,169941500,70000,70000,70000,70000,0
|
|
20240405,181800,169941500,70000,70000,70000,70000,0
|
|
20240405,181700,169941500,70000,70000,70000,70000,0
|
|
20240405,181600,169941500,70000,70000,70000,70000,0
|
|
20240405,181500,169941500,70000,70000,70000,70000,0
|
|
20240405,181400,169941500,70000,70000,70000,70000,0
|
|
20240405,181300,169941500,70000,70000,70000,70000,0
|
|
20240405,181200,169941500,70000,70000,70000,70000,0
|
|
20240405,181100,169941500,70000,70000,70000,70000,0
|
|
20240405,181000,169941500,70000,70000,70000,70000,0
|
|
20240405,180900,169941500,70000,70000,70000,70000,0
|
|
20240405,180800,169941500,70000,70000,70000,70000,0
|
|
20240405,180700,169941500,70000,70000,70000,70000,0
|
|
20240405,180600,169941500,70000,70000,70000,70000,0
|
|
20240405,180500,169941500,70000,70000,70000,70000,0
|
|
20240405,180400,169941500,70000,70000,70000,70000,0
|
|
20240405,180300,169941500,70000,70000,70000,70000,0
|
|
20240405,180200,169941500,70000,70000,70000,70000,0
|
|
20240405,180100,169941500,70000,70000,70000,70000,0
|
|
20240405,180000,169941500,70000,70000,70000,70000,192
|
|
20240405,175900,169941500,70000,70000,70000,70000,0
|
|
20240405,175800,169941500,70000,70000,70000,70000,0
|
|
20240405,175700,169941500,70000,70000,70000,70000,0
|
|
20240405,175600,169941500,70000,70000,70000,70000,0
|
|
20240405,175500,169941500,70000,70000,70000,70000,0
|
|
20240405,175400,169941500,70000,70000,70000,70000,0
|
|
20240405,175300,169941500,70000,70000,70000,70000,0
|
|
20240405,175200,169941500,70000,70000,70000,70000,0
|
|
20240405,175100,169941500,70000,70000,70000,70000,0
|
|
20240405,175000,169941500,70000,70000,70000,70000,0
|
|
20240405,174900,169941500,70000,70000,70000,70000,0
|
|
20240405,174800,169941500,70000,70000,70000,70000,0
|
|
20240405,174700,169941500,70000,70000,70000,70000,0
|
|
20240405,174600,169941500,70000,70000,70000,70000,0
|
|
20240405,174500,169941500,70000,70000,70000,70000,0
|
|
20240405,174400,169941500,70000,70000,70000,70000,0
|
|
20240405,174300,169941500,70000,70000,70000,70000,0
|
|
20240405,174200,169941500,70000,70000,70000,70000,0
|
|
20240405,174100,169941500,70000,70000,70000,70000,0
|
|
20240405,174000,169941500,70000,70000,70000,70000,0
|
|
20240405,173900,169941500,70000,70000,70000,70000,0
|
|
20240405,173800,169941500,70000,70000,70000,70000,0
|
|
20240405,173700,169941500,70000,70000,70000,70000,0
|
|
20240405,173600,169941500,70000,70000,70000,70000,0
|
|
20240405,173500,169941500,70000,70000,70000,70000,0
|
|
20240405,173400,169941500,70000,70000,70000,70000,0
|
|
20240405,173300,169941500,70000,70000,70000,70000,0
|
|
20240405,173200,169941500,70000,70000,70000,70000,0
|
|
20240405,173100,169941500,70000,70000,70000,70000,0
|
|
20240405,173000,169941500,70000,70000,70000,70000,192
|
|
20240405,172900,169941500,70000,70000,70000,70000,0
|
|
20240405,172800,169941500,70000,70000,70000,70000,0
|
|
20240405,172700,169941500,70000,70000,70000,70000,0
|
|
20240405,172600,169941500,70000,70000,70000,70000,0
|
|
20240405,172500,169941500,70000,70000,70000,70000,0
|
|
20240405,172400,169941500,70000,70000,70000,70000,0
|
|
20240405,172300,169941500,70000,70000,70000,70000,0
|
|
20240405,172200,169941500,70000,70000,70000,70000,0
|
|
20240405,172100,169941500,70000,70000,70000,70000,0
|
|
20240405,172000,169941500,70000,70000,70000,70000,0
|
|
20240405,171900,169941500,70000,70000,70000,70000,0
|
|
20240405,171800,169941500,70000,70000,70000,70000,0
|
|
20240405,171700,169941500,70000,70000,70000,70000,0
|
|
20240405,171600,169941500,70000,70000,70000,70000,0
|
|
20240405,171500,169941500,70000,70000,70000,70000,0
|
|
20240405,171400,169941500,70000,70000,70000,70000,0
|
|
20240405,171300,169941500,70000,70000,70000,70000,0
|
|
20240405,171200,169941500,70000,70000,70000,70000,0
|
|
20240405,171100,169941500,70000,70000,70000,70000,0
|
|
20240405,171000,169941500,70000,70000,70000,70000,0
|
|
20240405,170900,169941500,70000,70000,70000,70000,0
|
|
20240405,170800,169941500,70000,70000,70000,70000,0
|
|
20240405,170700,169941500,70000,70000,70000,70000,0
|
|
20240405,170600,169941500,70000,70000,70000,70000,0
|
|
20240405,170500,169941500,70000,70000,70000,70000,0
|
|
20240405,170400,169941500,70000,70000,70000,70000,0
|
|
20240405,170300,169941500,70000,70000,70000,70000,0
|
|
20240405,170200,169941500,70000,70000,70000,70000,0
|
|
20240405,170100,169941500,70000,70000,70000,70000,0
|
|
20240405,170000,169941500,70000,70000,70000,70000,192
|
|
20240405,165900,169941500,70000,70000,70000,70000,0
|
|
20240405,165800,169941500,70000,70000,70000,70000,0
|
|
20240405,165700,169941500,70000,70000,70000,70000,0
|
|
20240405,165600,169941500,70000,70000,70000,70000,0
|
|
20240405,165500,169941500,70000,70000,70000,70000,0
|
|
20240405,165400,169941500,70000,70000,70000,70000,0
|
|
20240405,165300,169941500,70000,70000,70000,70000,0
|
|
20240405,165200,169941500,70000,70000,70000,70000,0
|
|
20240405,165100,169941500,70000,70000,70000,70000,0
|
|
20240405,165000,169941500,70000,70000,70000,70000,0
|
|
20240405,164900,169941500,70000,70000,70000,70000,0
|
|
20240405,164800,169941500,70000,70000,70000,70000,0
|
|
20240405,164700,169941500,70000,70000,70000,70000,0
|
|
20240405,164600,169941500,70000,70000,70000,70000,0
|
|
20240405,164500,169941500,70000,70000,70000,70000,0
|
|
20240405,164400,169941500,70000,70000,70000,70000,0
|
|
20240405,164300,169941500,70000,70000,70000,70000,0
|
|
20240405,164200,169941500,70000,70000,70000,70000,0
|
|
20240405,164100,169941500,70000,70000,70000,70000,0
|
|
20240405,164000,169941500,70000,70000,70000,70000,0
|
|
20240405,163900,169941500,70000,70000,70000,70000,0
|
|
20240405,163800,169941500,70000,70000,70000,70000,0
|
|
20240405,163700,169941500,70000,70000,70000,70000,0
|
|
20240405,163600,169941500,70000,70000,70000,70000,0
|
|
20240405,163500,169941500,70000,70000,70000,70000,0
|
|
20240405,163400,169941500,70000,70000,70000,70000,0
|
|
20240405,163300,169941500,70000,70000,70000,70000,0
|
|
20240405,163200,169941500,70000,70000,70000,70000,0
|
|
20240405,163100,169941500,70000,70000,70000,70000,0
|
|
20240405,163000,169941500,70000,70000,70000,70000,192
|
|
20240405,162900,169941500,70000,70000,70000,70000,0
|
|
20240405,162800,169941500,70000,70000,70000,70000,0
|
|
20240405,162700,169941500,70000,70000,70000,70000,0
|
|
20240405,162600,169941500,70000,70000,70000,70000,0
|
|
20240405,162500,169941500,70000,70000,70000,70000,0
|
|
20240405,162400,169941500,70000,70000,70000,70000,0
|
|
20240405,162300,169941500,70000,70000,70000,70000,0
|
|
20240405,162200,169941500,70000,70000,70000,70000,0
|
|
20240405,162100,169941500,70000,70000,70000,70000,0
|
|
20240405,162000,169941500,70000,70000,70000,70000,0
|
|
20240405,161900,169941500,70000,70000,70000,70000,0
|
|
20240405,161800,169941500,70000,70000,70000,70000,0
|
|
20240405,161700,169941500,70000,70000,70000,70000,0
|
|
20240405,161600,169941500,70000,70000,70000,70000,0
|
|
20240405,161500,169941500,70000,70000,70000,70000,0
|
|
20240405,161400,169941500,70000,70000,70000,70000,0
|
|
20240405,161300,169941500,70000,70000,70000,70000,0
|
|
20240405,161200,169941500,70000,70000,70000,70000,0
|
|
20240405,161100,169941500,70000,70000,70000,70000,0
|
|
20240405,161000,169941500,70000,70000,70000,70000,0
|
|
20240405,160900,169941500,70000,70000,70000,70000,0
|
|
20240405,160800,169941500,70000,70000,70000,70000,0
|
|
20240405,160700,169941500,70000,70000,70000,70000,0
|
|
20240405,160600,169941500,70000,70000,70000,70000,0
|
|
20240405,160500,169941500,70000,70000,70000,70000,0
|
|
20240405,160400,169941500,70000,70000,70000,70000,0
|
|
20240405,160300,169941500,70000,70000,70000,70000,0
|
|
20240405,160200,169941500,70000,70000,70000,70000,0
|
|
20240405,160100,169941500,70000,70000,70000,70000,0
|
|
20240405,160000,169941500,70000,70000,70000,70000,192
|
|
20240405,155900,169941500,70000,70000,70000,70000,0
|
|
20240405,155800,169941500,70000,70000,70000,70000,0
|
|
20240405,155700,169941500,70000,70000,70000,70000,0
|
|
20240405,155600,169941500,70000,70000,70000,70000,0
|
|
20240405,155500,169941500,70000,70000,70000,70000,0
|
|
20240405,155400,169941500,70000,70000,70000,70000,0
|
|
20240405,155300,169941500,70000,70000,70000,70000,0
|
|
20240405,155200,169941500,70000,70000,70000,70000,0
|
|
20240405,155100,169941500,70000,70000,70000,70000,0
|
|
20240405,155000,169941500,70000,70000,70000,70000,0
|
|
20240405,154900,169941500,70000,70000,70000,70000,0
|
|
20240405,154800,169941500,70000,70000,70000,70000,0
|
|
20240405,154700,169941500,70000,70000,70000,70000,0
|
|
20240405,154600,169941500,70000,70000,70000,70000,0
|
|
20240405,154500,169941500,70000,70000,70000,70000,0
|
|
20240405,154400,169941500,70000,70000,70000,70000,0
|
|
20240405,154300,169941500,70000,70000,70000,70000,0
|
|
20240405,154200,169941500,70000,70000,70000,70000,0
|
|
20240405,154100,169941500,70000,70000,70000,70000,0
|
|
20240405,154000,169941500,70000,70000,70000,70000,0
|
|
20240405,153900,169941500,70000,70000,70000,70000,0
|
|
20240405,153800,169941500,70000,70000,70000,70000,0
|
|
20240405,153700,169941500,70000,70000,70000,70000,0
|
|
20240405,153600,169941500,70000,70000,70000,70000,0
|
|
20240405,153500,169941500,70000,70000,70000,70000,0
|
|
20240405,153400,169941500,70000,70000,70000,70000,0
|
|
20240405,153300,169941500,70000,70000,70000,70000,0
|
|
20240405,153200,169941500,70000,70000,70000,70000,0
|
|
20240405,153100,169941500,70000,70000,70000,70000,0
|
|
20240405,153000,169941500,70000,70000,70000,70000,384
|
|
20240405,152900,156501500,70000,70000,70000,70000,0
|
|
20240405,152800,156501500,70000,70000,70000,70000,0
|
|
20240405,152700,156501500,70000,70000,70000,70000,0
|
|
20240405,152600,156501500,70000,70000,70000,70000,0
|
|
20240405,152500,156501500,70000,70000,70000,70000,0
|
|
20240405,152400,156501500,70000,70000,70000,70000,0
|
|
20240405,152300,156501500,70000,70000,70000,70000,0
|
|
20240405,152200,156501500,70000,70000,70000,70000,0
|
|
20240405,152100,156501500,70000,70000,70000,70000,0
|
|
20240405,152000,156501500,70000,70000,70000,70000,0
|
|
20240405,151900,156501500,70000,70000,70200,70000,4
|
|
20240405,151800,156221300,70300,70300,70300,70300,0
|
|
20240405,151700,156221300,70300,70300,70300,70300,0
|
|
20240405,151600,156221300,70300,70300,70300,70300,1
|
|
20240405,151500,156151000,70000,70100,70100,70000,2
|
|
20240405,151400,156010900,70000,70000,70000,70000,12
|
|
20240405,151300,155170900,69900,70200,70300,69900,19
|
|
20240405,151200,153836700,70200,70200,70200,70200,0
|
|
20240405,151100,153836700,70200,70200,70200,70200,0
|
|
20240405,151000,153836700,70200,70200,70200,70200,0
|
|
20240405,150900,153836700,70200,70200,70200,70200,0
|
|
20240405,150800,153836700,70200,70200,70200,70200,0
|
|
20240405,150700,153836700,70200,70200,70200,70200,1
|
|
20240405,150600,153766500,70200,70200,70200,70200,0
|
|
20240405,150500,153766500,70200,70200,70200,70200,0
|
|
20240405,150400,153766500,70200,70200,70200,70200,0
|
|
20240405,150300,153766500,70200,70200,70200,70200,1
|
|
20240405,150200,153696300,69800,69800,69800,69800,12
|
|
20240405,150100,152858700,69800,70100,70100,69800,393
|
|
20240405,150000,125374900,70000,70100,70100,70000,85
|
|
20240405,145900,119417700,70200,70200,70200,70200,0
|
|
20240405,145800,119417700,70200,70300,70300,70200,29
|
|
20240405,145700,117379500,70300,70300,70300,70300,0
|
|
20240405,145600,117379500,70300,70300,70300,70300,0
|
|
20240405,145500,117379500,70300,70300,70300,70300,0
|
|
20240405,145400,117379500,70300,70300,70300,70300,0
|
|
20240405,145300,117379500,70300,70300,70300,70300,0
|
|
20240405,145200,117379500,70300,70300,70300,70300,0
|
|
20240405,145100,117379500,70300,70300,70300,70300,0
|
|
20240405,145000,117379500,70300,70300,70400,70300,64
|
|
20240405,144900,112878500,70100,70100,70100,70100,0
|
|
20240405,144800,112878500,70100,70100,70100,70100,0
|
|
20240405,144700,112878500,70100,70100,70100,70100,0
|
|
20240405,144600,112878500,70100,70100,70100,70100,0
|
|
20240405,144500,112878500,70100,70200,70200,70100,60
|
|
20240405,144400,108667400,70200,70200,70200,70200,0
|
|
20240405,144300,108667400,70200,70200,70200,70200,0
|
|
20240405,144200,108667400,70200,70200,70200,70200,0
|
|
20240405,144100,108667400,70200,70200,70200,70200,0
|
|
20240405,144000,108667400,70200,70200,70200,70200,2
|
|
20240405,143900,108527000,70200,70200,70200,70200,1
|
|
20240405,143800,108456800,70200,70200,70200,70200,0
|
|
20240405,143700,108456800,70200,70300,70300,70200,16
|
|
20240405,143600,107332300,70200,70200,70200,70200,0
|
|
20240405,143500,107332300,70200,70200,70200,70200,0
|
|
20240405,143400,107332300,70200,70300,70300,70200,19
|
|
20240405,143300,105996800,70300,70300,70300,70300,0
|
|
20240405,143200,105996800,70300,70300,70300,70300,0
|
|
20240405,143100,105996800,70300,70300,70300,70300,0
|
|
20240405,143000,105996800,70300,70300,70300,70300,1
|
|
20240405,142900,105926500,70300,70300,70300,70300,0
|
|
20240405,142800,105926500,70300,70300,70300,70300,0
|
|
20240405,142700,105926500,70300,70300,70300,70300,0
|
|
20240405,142600,105926500,70300,70300,70300,70300,0
|
|
20240405,142500,105926500,70300,70300,70300,70300,0
|
|
20240405,142400,105926500,70300,70300,70300,70300,0
|
|
20240405,142300,105926500,70300,70300,70300,70200,23
|
|
20240405,142200,104309800,70200,70200,70200,70200,0
|
|
20240405,142100,104309800,70200,70300,70300,70200,19
|
|
20240405,142000,102974500,70400,70400,70400,70400,0
|
|
20240405,141900,102974500,70400,70400,70400,70400,0
|
|
20240405,141800,102974500,70400,70400,70400,70400,6
|
|
20240405,141700,102552100,70300,70300,70300,70300,0
|
|
20240405,141600,102552100,70300,70300,70300,70300,0
|
|
20240405,141500,102552100,70300,70300,70300,70300,0
|
|
20240405,141400,102552100,70300,70300,70300,70300,0
|
|
20240405,141300,102552100,70300,70300,70300,70300,0
|
|
20240405,141200,102552100,70300,70300,70300,70300,10
|
|
20240405,141100,101849100,70200,70400,70400,70200,31
|
|
20240405,141000,99667700,70400,70400,70400,70400,0
|
|
20240405,140900,99667700,70400,70400,70400,70400,0
|
|
20240405,140800,99667700,70400,70400,70400,70400,0
|
|
20240405,140700,99667700,70400,70400,70400,70400,0
|
|
20240405,140600,99667700,70400,70400,70400,70400,0
|
|
20240405,140500,99667700,70400,70400,70400,70400,0
|
|
20240405,140400,99667700,70400,70400,70400,70400,0
|
|
20240405,140300,99667700,70400,70400,70400,70400,0
|
|
20240405,140200,99667700,70400,70400,70400,70400,0
|
|
20240405,140100,99667700,70400,70400,70400,70400,0
|
|
20240405,140000,99667700,70400,70400,70400,70400,0
|
|
20240405,135900,99667700,70400,70400,70400,70400,0
|
|
20240405,135800,99667700,70400,70400,70400,70400,0
|
|
20240405,135700,99667700,70400,70400,70400,70400,0
|
|
20240405,135600,99667700,70400,70400,70400,70400,0
|
|
20240405,135500,99667700,70400,70400,70400,70400,0
|
|
20240405,135400,99667700,70400,70400,70400,70400,0
|
|
20240405,135300,99667700,70400,70400,70400,70400,0
|
|
20240405,135200,99667700,70400,70400,70400,70400,1
|
|
20240405,135100,99597300,70400,70400,70400,70400,0
|
|
20240405,135000,99597300,70400,70400,70400,70400,0
|
|
20240405,134900,99597300,70400,70400,70400,70400,0
|
|
20240405,134800,99597300,70400,70400,70400,70400,0
|
|
20240405,134700,99597300,70400,70400,70400,70400,0
|
|
20240405,134600,99597300,70400,70400,70400,70400,0
|
|
20240405,134500,99597300,70400,70400,70400,70400,0
|
|
20240405,134400,99597300,70400,70400,70400,70400,0
|
|
20240405,134300,99597300,70400,70400,70400,70400,0
|
|
20240405,134200,99597300,70400,70400,70400,70400,0
|
|
20240405,134100,99597300,70400,70400,70400,70400,0
|
|
20240405,134000,99597300,70400,70400,70700,70400,79
|
|
20240405,133900,94021800,70100,70100,70100,70100,0
|
|
20240405,133800,94021800,70100,70100,70100,70100,0
|
|
20240405,133700,94021800,70100,70100,70100,70100,0
|
|
20240405,133600,94021800,70100,70100,70100,70100,0
|
|
20240405,133500,94021800,70100,70100,70100,70100,0
|
|
20240405,133400,94021800,70100,70100,70100,70100,0
|
|
20240405,133300,94021800,70100,70100,70100,70100,1
|
|
20240405,133200,93951700,70400,70400,70400,70400,0
|
|
20240405,133100,93951700,70400,70400,70400,70400,0
|
|
20240405,133000,93951700,70400,70400,70400,70400,0
|
|
20240405,132900,93951700,70400,70400,70400,70400,0
|
|
20240405,132800,93951700,70400,70400,70400,70400,1
|
|
20240405,132700,93881300,70100,70100,70100,70100,0
|
|
20240405,132600,93881300,70100,70200,70200,70100,9
|
|
20240405,132500,93250200,70400,70400,70400,70400,0
|
|
20240405,132400,93250200,70400,70400,70400,70400,0
|
|
20240405,132300,93250200,70400,70400,70400,70400,0
|
|
20240405,132200,93250200,70400,70400,70400,70400,1
|
|
20240405,132100,93179800,70100,70100,70100,70100,0
|
|
20240405,132000,93179800,70100,70100,70100,70100,0
|
|
20240405,131900,93179800,70100,70100,70100,70100,0
|
|
20240405,131800,93179800,70100,70100,70100,70100,0
|
|
20240405,131700,93179800,70100,70100,70100,70100,0
|
|
20240405,131600,93179800,70100,70400,70400,70100,120
|
|
20240405,131500,84736600,70100,70100,70100,70100,0
|
|
20240405,131400,84736600,70100,70100,70100,70100,0
|
|
20240405,131300,84736600,70100,70100,70100,70100,0
|
|
20240405,131200,84736600,70100,70100,70100,70100,0
|
|
20240405,131100,84736600,70100,70100,70100,70100,117
|
|
20240405,131000,76534900,70100,70100,70100,70100,0
|
|
20240405,130900,76534900,70100,70100,70100,70100,0
|
|
20240405,130800,76534900,70100,70100,70100,70100,0
|
|
20240405,130700,76534900,70100,70100,70100,70100,0
|
|
20240405,130600,76534900,70100,70100,70100,70100,0
|
|
20240405,130500,76534900,70100,70100,70100,70100,0
|
|
20240405,130400,76534900,70100,70100,70100,70100,0
|
|
20240405,130300,76534900,70100,70100,70100,70100,0
|
|
20240405,130200,76534900,70100,70100,70100,70100,0
|
|
20240405,130100,76534900,70100,70100,70100,70100,0
|
|
20240405,130000,76534900,70100,70400,70400,70100,11
|
|
20240405,125900,75760800,70400,70400,70400,70400,0
|
|
20240405,125800,75760800,70400,70400,70400,70400,0
|
|
20240405,125700,75760800,70400,70400,70400,70400,0
|
|
20240405,125600,75760800,70400,70400,70400,70400,0
|
|
20240405,125500,75760800,70400,70400,70400,70400,0
|
|
20240405,125400,75760800,70400,70400,70400,70400,0
|
|
20240405,125300,75760800,70400,70400,70400,70400,0
|
|
20240405,125200,75760800,70400,70400,70400,70400,0
|
|
20240405,125100,75760800,70400,70400,70400,70400,0
|
|
20240405,125000,75760800,70400,70400,70400,70400,1
|
|
20240405,124900,75690400,70100,70100,70100,70100,0
|
|
20240405,124800,75690400,70100,70100,70100,70100,0
|
|
20240405,124700,75690400,70100,70500,70500,70100,31
|
|
20240405,124600,73515400,70200,70200,70200,70200,0
|
|
20240405,124500,73515400,70200,70200,70200,70200,0
|
|
20240405,124400,73515400,70200,70200,70200,70200,0
|
|
20240405,124300,73515400,70200,70200,70200,70200,24
|
|
20240405,124200,71830600,70200,70200,70200,70200,0
|
|
20240405,124100,71830600,70200,70200,70200,70200,0
|
|
20240405,124000,71830600,70200,70200,70200,70200,0
|
|
20240405,123900,71830600,70200,70200,70200,70200,0
|
|
20240405,123800,71830600,70200,70200,70200,70200,0
|
|
20240405,123700,71830600,70200,70200,70200,70200,0
|
|
20240405,123600,71830600,70200,70200,70200,70200,0
|
|
20240405,123500,71830600,70200,70200,70200,70200,0
|
|
20240405,123400,71830600,70200,70200,70200,70200,0
|
|
20240405,123300,71830600,70200,70200,70200,70200,0
|
|
20240405,123200,71830600,70200,70200,70200,70200,0
|
|
20240405,123100,71830600,70200,70200,70200,70200,0
|
|
20240405,123000,71830600,70200,70200,70200,70200,0
|
|
20240405,122900,71830600,70200,70200,70200,70200,0
|
|
20240405,122800,71830600,70200,70200,70200,70200,0
|
|
20240405,122700,71830600,70200,70200,70200,70200,0
|
|
20240405,122600,71830600,70200,70200,70200,70200,0
|
|
20240405,122500,71830600,70200,70200,70200,70200,0
|
|
20240405,122400,71830600,70200,70200,70200,70200,0
|
|
20240405,122300,71830600,70200,70200,70200,70200,0
|
|
20240405,122200,71830600,70200,70200,70200,70200,0
|
|
20240405,122100,71830600,70200,70200,70200,70200,3
|
|
20240405,122000,71620000,70200,70200,70300,70200,83
|
|
20240405,121900,65786600,70100,70100,70100,70100,0
|
|
20240405,121800,65786600,70100,70100,70100,70100,0
|
|
20240405,121700,65786600,70100,70100,70100,70100,0
|
|
20240405,121600,65786600,70100,70100,70100,70100,0
|
|
20240405,121500,65786600,70100,70100,70100,70100,0
|
|
20240405,121400,65786600,70100,70100,70100,70100,0
|
|
20240405,121300,65786600,70100,70100,70100,70100,0
|
|
20240405,121200,65786600,70100,70200,70200,70100,2
|
|
20240405,121100,65646300,70200,70200,70200,70200,1
|
|
20240405,121000,65576100,70100,70100,70100,70100,0
|
|
20240405,120900,65576100,70100,70100,70100,70100,0
|
|
20240405,120800,65576100,70100,70100,70100,70100,0
|
|
20240405,120700,65576100,70100,70100,70100,70100,0
|
|
20240405,120600,65576100,70100,70100,70100,70100,0
|
|
20240405,120500,65576100,70100,70100,70100,70100,6
|
|
20240405,120400,65155500,70100,70100,70100,70100,0
|
|
20240405,120300,65155500,70100,70100,70100,70100,0
|
|
20240405,120200,65155500,70100,70100,70100,70100,11
|
|
20240405,120100,64384400,70100,70100,70100,70100,0
|
|
20240405,120000,64384400,70100,70100,70100,70100,0
|
|
20240405,115900,64384400,70100,70100,70100,70100,0
|
|
20240405,115800,64384400,70100,70100,70100,70100,0
|
|
20240405,115700,64384400,70100,70100,70100,70100,0
|
|
20240405,115600,64384400,70100,70100,70100,70100,0
|
|
20240405,115500,64384400,70100,70100,70100,70100,2
|
|
20240405,115400,64244200,70000,70000,70000,70000,0
|
|
20240405,115300,64244200,70000,70000,70000,70000,17
|
|
20240405,115200,63054200,70000,70000,70000,70000,0
|
|
20240405,115100,63054200,70000,70000,70000,70000,0
|
|
20240405,115000,63054200,70000,70000,70000,70000,0
|
|
20240405,114900,63054200,70000,70000,70000,70000,0
|
|
20240405,114800,63054200,70000,70000,70000,70000,0
|
|
20240405,114700,63054200,70000,70000,70000,70000,0
|
|
20240405,114600,63054200,70000,70000,70000,70000,0
|
|
20240405,114500,63054200,70000,70000,70000,70000,0
|
|
20240405,114400,63054200,70000,70000,70000,70000,0
|
|
20240405,114300,63054200,70000,70000,70000,70000,0
|
|
20240405,114200,63054200,70000,70000,70000,70000,0
|
|
20240405,114100,63054200,70000,70000,70000,70000,0
|
|
20240405,114000,63054200,70000,70000,70000,70000,0
|
|
20240405,113900,63054200,70000,70000,70000,70000,0
|
|
20240405,113800,63054200,70000,70000,70000,70000,0
|
|
20240405,113700,63054200,70000,70000,70000,70000,0
|
|
20240405,113600,63054200,70000,70100,70300,70000,30
|
|
20240405,113500,60946100,70100,70100,70100,70100,4
|
|
20240405,113400,60665700,70300,70300,70300,70300,0
|
|
20240405,113300,60665700,70300,70300,70300,70300,0
|
|
20240405,113200,60665700,70300,70300,70300,70300,0
|
|
20240405,113100,60665700,70300,70300,70300,70300,0
|
|
20240405,113000,60665700,70300,70300,70300,70300,0
|
|
20240405,112900,60665700,70300,70300,70300,70300,0
|
|
20240405,112800,60665700,70300,70300,70300,70300,0
|
|
20240405,112700,60665700,70300,70300,70300,70300,0
|
|
20240405,112600,60665700,70300,70300,70300,70300,0
|
|
20240405,112500,60665700,70300,70300,70300,70300,0
|
|
20240405,112400,60665700,70300,70300,70300,70300,0
|
|
20240405,112300,60665700,70300,70300,70300,70300,0
|
|
20240405,112200,60665700,70300,70300,70300,70300,1
|
|
20240405,112100,60595400,70200,70200,70200,70200,3
|
|
20240405,112000,60384800,70200,70200,70200,70200,10
|
|
20240405,111900,59682800,70200,70200,70200,70200,0
|
|
20240405,111800,59682800,70200,70200,70200,70200,0
|
|
20240405,111700,59682800,70200,70200,70200,70200,0
|
|
20240405,111600,59682800,70200,70200,70200,70200,1
|
|
20240405,111500,59612600,70200,70200,70200,70200,0
|
|
20240405,111400,59612600,70200,70200,70200,70200,0
|
|
20240405,111300,59612600,70200,70200,70200,70200,0
|
|
20240405,111200,59612600,70200,70200,70200,70200,0
|
|
20240405,111100,59612600,70200,70200,70200,70200,0
|
|
20240405,111000,59612600,70200,70200,70200,70200,0
|
|
20240405,110900,59612600,70200,70200,70200,70200,0
|
|
20240405,110800,59612600,70200,70000,70200,70000,67
|
|
20240405,110700,54921800,70000,69900,70000,69900,10
|
|
20240405,110600,54222700,70000,70000,70000,70000,2
|
|
20240405,110500,54082700,70000,70000,70000,69900,57
|
|
20240405,110400,50093200,70000,70000,70000,70000,10
|
|
20240405,110300,49393200,69900,69900,69900,69900,8
|
|
20240405,110200,48834000,69900,69900,69900,69900,0
|
|
20240405,110100,48834000,69900,69900,69900,69900,0
|
|
20240405,110000,48834000,69900,69900,69900,69900,0
|
|
20240405,105900,48834000,69900,69900,69900,69800,15
|
|
20240405,105800,47785700,69800,69800,69800,69800,0
|
|
20240405,105700,47785700,69800,69800,69800,69800,0
|
|
20240405,105600,47785700,69800,70000,70000,69800,28
|
|
20240405,105500,45826500,69800,69800,69800,69800,0
|
|
20240405,105400,45826500,69800,69800,69800,69800,0
|
|
20240405,105300,45826500,69800,69900,69900,69800,46
|
|
20240405,105200,42611800,69900,70000,70000,69900,7
|
|
20240405,105100,42121900,70100,70100,70100,70100,1
|
|
20240405,105000,42051800,69900,69900,69900,69900,0
|
|
20240405,104900,42051800,69900,70000,70000,69900,12
|
|
20240405,104800,41212000,70000,70000,70000,70000,3
|
|
20240405,104700,41002000,69900,69900,69900,69900,0
|
|
20240405,104600,41002000,69900,70000,70000,69900,28
|
|
20240405,104500,39042500,70000,70000,70000,70000,0
|
|
20240405,104400,39042500,70000,70000,70000,70000,11
|
|
20240405,104300,38272500,69900,69900,69900,69900,0
|
|
20240405,104200,38272500,69900,69900,69900,69900,1
|
|
20240405,104100,38202600,70000,70100,70100,69900,15
|
|
20240405,104000,37151700,69800,69800,69800,69800,0
|
|
20240405,103900,37151700,69800,69900,69900,69800,73
|
|
20240405,103800,32049200,69800,69800,69800,69800,1
|
|
20240405,103700,31979400,69800,69800,69800,69800,0
|
|
20240405,103600,31979400,69800,69800,69800,69800,0
|
|
20240405,103500,31979400,69800,69800,69800,69800,0
|
|
20240405,103400,31979400,69800,69800,69800,69800,0
|
|
20240405,103300,31979400,69800,69800,69800,69800,0
|
|
20240405,103200,31979400,69800,69800,69800,69800,0
|
|
20240405,103100,31979400,69800,69800,69800,69800,0
|
|
20240405,103000,31979400,69800,69800,69800,69800,0
|
|
20240405,102900,31979400,69800,69900,69900,69800,17
|
|
20240405,102800,30791300,69800,69800,69800,69800,0
|
|
20240405,102700,30791300,69800,69800,69800,69800,0
|
|
20240405,102600,30791300,69800,69800,69800,69800,0
|
|
20240405,102500,30791300,69800,69800,69800,69800,0
|
|
20240405,102400,30791300,69800,69800,69800,69800,0
|
|
20240405,102300,30791300,69800,69800,69800,69800,0
|
|
20240405,102200,30791300,69800,69800,69800,69800,0
|
|
20240405,102100,30791300,69800,69800,69800,69800,0
|
|
20240405,102000,30791300,69800,69800,69800,69800,0
|
|
20240405,101900,30791300,69800,69800,69800,69800,0
|
|
20240405,101800,30791300,69800,69800,69800,69800,0
|
|
20240405,101700,30791300,69800,70000,70000,69800,2
|
|
20240405,101600,30651500,69800,69800,69800,69800,0
|
|
20240405,101500,30651500,69800,69800,69800,69800,0
|
|
20240405,101400,30651500,69800,69800,69800,69800,0
|
|
20240405,101300,30651500,69800,69800,69800,69800,0
|
|
20240405,101200,30651500,69800,69800,69800,69800,5
|
|
20240405,101100,30302500,69800,69800,69800,69800,0
|
|
20240405,101000,30302500,69800,69800,69800,69800,0
|
|
20240405,100900,30302500,69800,69900,69900,69800,12
|
|
20240405,100800,29463900,69900,69900,69900,69900,0
|
|
20240405,100700,29463900,69900,69900,69900,69900,0
|
|
20240405,100600,29463900,69900,69900,69900,69900,1
|
|
20240405,100500,29394000,69900,69900,69900,69900,0
|
|
20240405,100400,29394000,69900,69900,69900,69900,0
|
|
20240405,100300,29394000,69900,69900,69900,69900,12
|
|
20240405,100200,28555200,69900,70000,70000,69900,13
|
|
20240405,100100,27645500,70000,70000,70000,70000,0
|
|
20240405,100000,27645500,70000,70000,70000,70000,0
|
|
20240405,095900,27645500,70000,70000,70000,70000,0
|
|
20240405,095800,27645500,70000,70000,70000,70000,0
|
|
20240405,095700,27645500,70000,70000,70000,70000,5
|
|
20240405,095600,27295500,70000,70000,70000,70000,1
|
|
20240405,095500,27225500,70000,70000,70000,70000,2
|
|
20240405,095400,27085500,69800,69800,69800,69800,0
|
|
20240405,095300,27085500,69800,69800,69800,69800,0
|
|
20240405,095200,27085500,69800,69800,69800,69800,0
|
|
20240405,095100,27085500,69800,69800,69800,69800,0
|
|
20240405,095000,27085500,69800,70000,70000,69800,6
|
|
20240405,094900,26665900,69900,69900,69900,69900,8
|
|
20240405,094800,26106700,69900,69900,69900,69900,0
|
|
20240405,094700,26106700,69900,69900,69900,69900,0
|
|
20240405,094600,26106700,69900,69900,69900,69900,12
|
|
20240405,094500,25267900,69900,69900,69900,69900,47
|
|
20240405,094400,21982600,69900,69900,69900,69900,0
|
|
20240405,094300,21982600,69900,69900,69900,69900,0
|
|
20240405,094200,21982600,69900,69900,69900,69900,0
|
|
20240405,094100,21982600,69900,69900,69900,69900,0
|
|
20240405,094000,21982600,69900,69900,69900,69900,0
|
|
20240405,093900,21982600,69900,69900,69900,69900,0
|
|
20240405,093800,21982600,69900,69900,69900,69900,0
|
|
20240405,093700,21982600,69900,69900,69900,69900,0
|
|
20240405,093600,21982600,69900,69900,69900,69900,0
|
|
20240405,093500,21982600,69900,69900,69900,69900,0
|
|
20240405,093400,21982600,69900,69900,69900,69900,0
|
|
20240405,093300,21982600,69900,69900,69900,69900,0
|
|
20240405,093200,21982600,69900,69900,69900,69900,0
|
|
20240405,093100,21982600,69900,69900,69900,69900,0
|
|
20240405,093000,21982600,69900,69900,69900,69900,1
|
|
20240405,092900,21912700,69800,69800,69800,69800,0
|
|
20240405,092800,21912700,69800,69800,69800,69800,0
|
|
20240405,092700,21912700,69800,69800,69800,69800,0
|
|
20240405,092600,21912700,69800,69800,69800,69800,0
|
|
20240405,092500,21912700,69800,69800,69800,69800,0
|
|
20240405,092400,21912700,69800,69800,69800,69800,0
|
|
20240405,092300,21912700,69800,69800,69800,69800,0
|
|
20240405,092200,21912700,69800,69800,69800,69800,0
|
|
20240405,092100,21912700,69800,69800,69800,69800,0
|
|
20240405,092000,21912700,69800,69800,69800,69800,0
|
|
20240405,091900,21912700,69800,69800,69800,69800,0
|
|
20240405,091800,21912700,69800,69800,69900,69800,36
|
|
20240405,091700,19398000,69700,69700,69700,69700,0
|
|
20240405,091600,19398000,69700,69700,69700,69700,1
|
|
20240405,091500,19328300,69700,69700,69700,69700,0
|
|
20240405,091400,19328300,69700,69700,69700,69700,0
|
|
20240405,091300,19328300,69700,69700,69700,69700,0
|
|
20240405,091200,19328300,69700,69700,69700,69700,0
|
|
20240405,091100,19328300,69700,69700,69700,69700,0
|
|
20240405,091000,19328300,69700,69600,69700,69600,22
|
|
20240405,090900,17795500,69600,69600,69600,69600,45
|
|
20240405,090800,14663500,69700,69700,69700,69700,11
|
|
20240405,090700,13896800,69700,69700,69700,69700,7
|
|
20240405,090600,13408900,69700,69700,69700,69700,8
|
|
20240405,090500,12851300,69700,69700,69700,69700,0
|
|
20240405,090400,12851300,69700,69700,69700,69700,10
|
|
20240405,090300,12154300,69700,69900,69900,69700,36
|
|
20240405,090200,9644500,69800,69900,69900,69800,100
|
|
20240405,090100,2659600,69900,69900,69900,69900,4
|
|
20240405,090000,2380000,70000,70000,70000,70000,34
|