580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183700,1058394000,255500,255500,255500,255500,17
|
|
20240401,183600,1058394000,255500,255500,255500,255500,0
|
|
20240401,183500,1058394000,255500,255500,255500,255500,0
|
|
20240401,183400,1058394000,255500,255500,255500,255500,0
|
|
20240401,183300,1058394000,255500,255500,255500,255500,0
|
|
20240401,183200,1058394000,255500,255500,255500,255500,0
|
|
20240401,183100,1058394000,255500,255500,255500,255500,0
|
|
20240401,183000,1058394000,255500,255500,255500,255500,0
|
|
20240401,182900,1058394000,255500,255500,255500,255500,0
|
|
20240401,182800,1058394000,255500,255500,255500,255500,0
|
|
20240401,182700,1058394000,255500,255500,255500,255500,0
|
|
20240401,182600,1058394000,255500,255500,255500,255500,0
|
|
20240401,182500,1058394000,255500,255500,255500,255500,0
|
|
20240401,182400,1058394000,255500,255500,255500,255500,0
|
|
20240401,182300,1058394000,255500,255500,255500,255500,0
|
|
20240401,182200,1058394000,255500,255500,255500,255500,0
|
|
20240401,182100,1058394000,255500,255500,255500,255500,0
|
|
20240401,182000,1058394000,255500,255500,255500,255500,0
|
|
20240401,181900,1058394000,255500,255500,255500,255500,0
|
|
20240401,181800,1058394000,255500,255500,255500,255500,0
|
|
20240401,181700,1058394000,255500,255500,255500,255500,0
|
|
20240401,181600,1058394000,255500,255500,255500,255500,0
|
|
20240401,181500,1058394000,255500,255500,255500,255500,0
|
|
20240401,181400,1058394000,255500,255500,255500,255500,0
|
|
20240401,181300,1058394000,255500,255500,255500,255500,0
|
|
20240401,181200,1058394000,255500,255500,255500,255500,0
|
|
20240401,181100,1058394000,255500,255500,255500,255500,0
|
|
20240401,181000,1058394000,255500,255500,255500,255500,0
|
|
20240401,180900,1058394000,255500,255500,255500,255500,0
|
|
20240401,180800,1058394000,255500,255500,255500,255500,0
|
|
20240401,180700,1058394000,255500,255500,255500,255500,17
|
|
20240401,180600,1058394000,255500,255500,255500,255500,0
|
|
20240401,180500,1058394000,255500,255500,255500,255500,0
|
|
20240401,180400,1058394000,255500,255500,255500,255500,0
|
|
20240401,180300,1058394000,255500,255500,255500,255500,0
|
|
20240401,180200,1058394000,255500,255500,255500,255500,0
|
|
20240401,180100,1058394000,255500,255500,255500,255500,0
|
|
20240401,180000,1058394000,255500,255500,255500,255500,0
|
|
20240401,175900,1058394000,255500,255500,255500,255500,0
|
|
20240401,175800,1058394000,255500,255500,255500,255500,0
|
|
20240401,175700,1058394000,255500,255500,255500,255500,0
|
|
20240401,175600,1058394000,255500,255500,255500,255500,0
|
|
20240401,175500,1058394000,255500,255500,255500,255500,0
|
|
20240401,175400,1058394000,255500,255500,255500,255500,0
|
|
20240401,175300,1058394000,255500,255500,255500,255500,0
|
|
20240401,175200,1058394000,255500,255500,255500,255500,0
|
|
20240401,175100,1058394000,255500,255500,255500,255500,0
|
|
20240401,175000,1058394000,255500,255500,255500,255500,0
|
|
20240401,174900,1058394000,255500,255500,255500,255500,0
|
|
20240401,174800,1058394000,255500,255500,255500,255500,0
|
|
20240401,174700,1058394000,255500,255500,255500,255500,0
|
|
20240401,174600,1058394000,255500,255500,255500,255500,0
|
|
20240401,174500,1058394000,255500,255500,255500,255500,0
|
|
20240401,174400,1058394000,255500,255500,255500,255500,0
|
|
20240401,174300,1058394000,255500,255500,255500,255500,0
|
|
20240401,174200,1058394000,255500,255500,255500,255500,0
|
|
20240401,174100,1058394000,255500,255500,255500,255500,0
|
|
20240401,174000,1058394000,255500,255500,255500,255500,0
|
|
20240401,173900,1058394000,255500,255500,255500,255500,0
|
|
20240401,173800,1058394000,255500,255500,255500,255500,0
|
|
20240401,173700,1058394000,255500,255500,255500,255500,17
|
|
20240401,173600,1058394000,255500,255500,255500,255500,0
|
|
20240401,173500,1058394000,255500,255500,255500,255500,0
|
|
20240401,173400,1058394000,255500,255500,255500,255500,0
|
|
20240401,173300,1058394000,255500,255500,255500,255500,0
|
|
20240401,173200,1058394000,255500,255500,255500,255500,0
|
|
20240401,173100,1058394000,255500,255500,255500,255500,0
|
|
20240401,173000,1058394000,255500,255500,255500,255500,0
|
|
20240401,172900,1058394000,255500,255500,255500,255500,0
|
|
20240401,172800,1058394000,255500,255500,255500,255500,0
|
|
20240401,172700,1058394000,255500,255500,255500,255500,0
|
|
20240401,172600,1058394000,255500,255500,255500,255500,0
|
|
20240401,172500,1058394000,255500,255500,255500,255500,0
|
|
20240401,172400,1058394000,255500,255500,255500,255500,0
|
|
20240401,172300,1058394000,255500,255500,255500,255500,0
|
|
20240401,172200,1058394000,255500,255500,255500,255500,0
|
|
20240401,172100,1058394000,255500,255500,255500,255500,0
|
|
20240401,172000,1058394000,255500,255500,255500,255500,0
|
|
20240401,171900,1058394000,255500,255500,255500,255500,0
|
|
20240401,171800,1058394000,255500,255500,255500,255500,0
|
|
20240401,171700,1058394000,255500,255500,255500,255500,0
|
|
20240401,171600,1058394000,255500,255500,255500,255500,0
|
|
20240401,171500,1058394000,255500,255500,255500,255500,0
|
|
20240401,171400,1058394000,255500,255500,255500,255500,0
|
|
20240401,171300,1058394000,255500,255500,255500,255500,0
|
|
20240401,171200,1058394000,255500,255500,255500,255500,0
|
|
20240401,171100,1058394000,255500,255500,255500,255500,0
|
|
20240401,171000,1058394000,255500,255500,255500,255500,0
|
|
20240401,170900,1058394000,255500,255500,255500,255500,0
|
|
20240401,170800,1058394000,255500,255500,255500,255500,0
|
|
20240401,170700,1058394000,255500,255500,255500,255500,17
|
|
20240401,170600,1058394000,255500,255500,255500,255500,0
|
|
20240401,170500,1058394000,255500,255500,255500,255500,0
|
|
20240401,170400,1058394000,255500,255500,255500,255500,0
|
|
20240401,170300,1058394000,255500,255500,255500,255500,0
|
|
20240401,170200,1058394000,255500,255500,255500,255500,0
|
|
20240401,170100,1058394000,255500,255500,255500,255500,0
|
|
20240401,170000,1058394000,255500,255500,255500,255500,0
|
|
20240401,165900,1058394000,255500,255500,255500,255500,0
|
|
20240401,165800,1058394000,255500,255500,255500,255500,0
|
|
20240401,165700,1058394000,255500,255500,255500,255500,0
|
|
20240401,165600,1058394000,255500,255500,255500,255500,0
|
|
20240401,165500,1058394000,255500,255500,255500,255500,0
|
|
20240401,165400,1058394000,255500,255500,255500,255500,0
|
|
20240401,165300,1058394000,255500,255500,255500,255500,0
|
|
20240401,165200,1058394000,255500,255500,255500,255500,0
|
|
20240401,165100,1058394000,255500,255500,255500,255500,0
|
|
20240401,165000,1058394000,255500,255500,255500,255500,0
|
|
20240401,164900,1058394000,255500,255500,255500,255500,0
|
|
20240401,164800,1058394000,255500,255500,255500,255500,0
|
|
20240401,164700,1058394000,255500,255500,255500,255500,0
|
|
20240401,164600,1058394000,255500,255500,255500,255500,0
|
|
20240401,164500,1058394000,255500,255500,255500,255500,0
|
|
20240401,164400,1058394000,255500,255500,255500,255500,0
|
|
20240401,164300,1058394000,255500,255500,255500,255500,0
|
|
20240401,164200,1058394000,255500,255500,255500,255500,0
|
|
20240401,164100,1058394000,255500,255500,255500,255500,0
|
|
20240401,164000,1058394000,255500,255500,255500,255500,0
|
|
20240401,163900,1058394000,255500,255500,255500,255500,0
|
|
20240401,163800,1058394000,255500,255500,255500,255500,0
|
|
20240401,163700,1058394000,255500,255500,255500,255500,17
|
|
20240401,163600,1058394000,255500,255500,255500,255500,0
|
|
20240401,163500,1058394000,255500,255500,255500,255500,0
|
|
20240401,163400,1058394000,255500,255500,255500,255500,0
|
|
20240401,163300,1058394000,255500,255500,255500,255500,0
|
|
20240401,163200,1058394000,255500,255500,255500,255500,0
|
|
20240401,163100,1058394000,255500,255500,255500,255500,0
|
|
20240401,163000,1058394000,255500,255500,255500,255500,0
|
|
20240401,162900,1058394000,255500,255500,255500,255500,0
|
|
20240401,162800,1058394000,255500,255500,255500,255500,0
|
|
20240401,162700,1058394000,255500,255500,255500,255500,0
|
|
20240401,162600,1058394000,255500,255500,255500,255500,0
|
|
20240401,162500,1058394000,255500,255500,255500,255500,0
|
|
20240401,162400,1058394000,255500,255500,255500,255500,0
|
|
20240401,162300,1058394000,255500,255500,255500,255500,0
|
|
20240401,162200,1058394000,255500,255500,255500,255500,0
|
|
20240401,162100,1058394000,255500,255500,255500,255500,0
|
|
20240401,162000,1058394000,255500,255500,255500,255500,0
|
|
20240401,161900,1058394000,255500,255500,255500,255500,0
|
|
20240401,161800,1058394000,255500,255500,255500,255500,0
|
|
20240401,161700,1058394000,255500,255500,255500,255500,0
|
|
20240401,161600,1058394000,255500,255500,255500,255500,0
|
|
20240401,161500,1058394000,255500,255500,255500,255500,0
|
|
20240401,161400,1058394000,255500,255500,255500,255500,0
|
|
20240401,161300,1058394000,255500,255500,255500,255500,0
|
|
20240401,161200,1058394000,255500,255500,255500,255500,0
|
|
20240401,161100,1058394000,255500,255500,255500,255500,0
|
|
20240401,161000,1058394000,255500,255500,255500,255500,0
|
|
20240401,160900,1058394000,255500,255500,255500,255500,0
|
|
20240401,160800,1058394000,255500,255500,255500,255500,0
|
|
20240401,160700,1058394000,255500,255500,255500,255500,17
|
|
20240401,160600,1058394000,255500,255500,255500,255500,0
|
|
20240401,160500,1058394000,255500,255500,255500,255500,0
|
|
20240401,160400,1058394000,255500,255500,255500,255500,0
|
|
20240401,160300,1058394000,255500,255500,255500,255500,0
|
|
20240401,160200,1058394000,255500,255500,255500,255500,0
|
|
20240401,160100,1058394000,255500,255500,255500,255500,0
|
|
20240401,160000,1058394000,255500,255500,255500,255500,0
|
|
20240401,155900,1058394000,255500,255500,255500,255500,0
|
|
20240401,155800,1058394000,255500,255500,255500,255500,0
|
|
20240401,155700,1058394000,255500,255500,255500,255500,0
|
|
20240401,155600,1058394000,255500,255500,255500,255500,0
|
|
20240401,155500,1058394000,255500,255500,255500,255500,0
|
|
20240401,155400,1058394000,255500,255500,255500,255500,0
|
|
20240401,155300,1058394000,255500,255500,255500,255500,0
|
|
20240401,155200,1058394000,255500,255500,255500,255500,0
|
|
20240401,155100,1058394000,255500,255500,255500,255500,0
|
|
20240401,155000,1058394000,255500,255500,255500,255500,0
|
|
20240401,154900,1058394000,255500,255500,255500,255500,0
|
|
20240401,154800,1058394000,255500,255500,255500,255500,0
|
|
20240401,154700,1058394000,255500,255500,255500,255500,0
|
|
20240401,154600,1058394000,255500,255500,255500,255500,0
|
|
20240401,154500,1058394000,255500,255500,255500,255500,0
|
|
20240401,154400,1058394000,255500,255500,255500,255500,0
|
|
20240401,154300,1058394000,255500,255500,255500,255500,0
|
|
20240401,154200,1058394000,255500,255500,255500,255500,0
|
|
20240401,154100,1058394000,255500,255500,255500,255500,0
|
|
20240401,154000,1058394000,255500,255500,255500,255500,0
|
|
20240401,153900,1058394000,255500,255500,255500,255500,0
|
|
20240401,153800,1058394000,255500,255500,255500,255500,0
|
|
20240401,153700,1058394000,255500,255500,255500,255500,17
|
|
20240401,153600,1058394000,255500,255500,255500,255500,0
|
|
20240401,153500,1058394000,255500,255500,255500,255500,0
|
|
20240401,153400,1058394000,255500,255500,255500,255500,0
|
|
20240401,153300,1058394000,255500,255500,255500,255500,0
|
|
20240401,153200,1058394000,255500,255500,255500,255500,0
|
|
20240401,153100,1058394000,255500,255500,255500,255500,0
|
|
20240401,153000,1058394000,255500,255500,255500,255500,17
|
|
20240401,152900,1054050500,255000,255000,255000,255000,0
|
|
20240401,152800,1054050500,255000,255000,255000,255000,0
|
|
20240401,152700,1054050500,255000,255000,255000,255000,0
|
|
20240401,152600,1054050500,255000,255000,255000,255000,0
|
|
20240401,152500,1054050500,255000,255000,255000,255000,0
|
|
20240401,152400,1054050500,255000,255000,255000,255000,0
|
|
20240401,152300,1054050500,255000,255000,255000,255000,0
|
|
20240401,152200,1054050500,255000,255000,255000,255000,0
|
|
20240401,152100,1054050500,255000,255000,255000,255000,0
|
|
20240401,152000,1054050500,255000,255000,255000,255000,0
|
|
20240401,151900,1054050500,255000,255000,255000,255000,1
|
|
20240401,151800,1053795500,254500,254500,254500,254500,2
|
|
20240401,151700,1053286500,255000,255000,255000,255000,7
|
|
20240401,151600,1051501500,255000,255500,255500,255000,14
|
|
20240401,151500,1047930500,255000,255000,255000,255000,4
|
|
20240401,151400,1046910500,256000,256000,256000,256000,2
|
|
20240401,151300,1046398500,255000,255000,255000,255000,0
|
|
20240401,151200,1046398500,255000,255000,255000,255000,0
|
|
20240401,151100,1046398500,255000,255000,255000,255000,2
|
|
20240401,151000,1045888500,255000,255000,255000,255000,1
|
|
20240401,150900,1045633500,256000,256000,256000,256000,0
|
|
20240401,150800,1045633500,256000,255500,256000,255500,16
|
|
20240401,150700,1041540500,256000,256000,256000,256000,10
|
|
20240401,150600,1038980500,254500,254500,254500,254500,0
|
|
20240401,150500,1038980500,254500,254500,254500,254500,0
|
|
20240401,150400,1038980500,254500,254500,254500,254500,2
|
|
20240401,150300,1038471500,254500,254500,254500,254500,1
|
|
20240401,150200,1038217000,255500,255500,255500,255500,40
|
|
20240401,150100,1027997000,254500,254500,254500,254500,2
|
|
20240401,150000,1027488000,254500,255000,255500,254500,3
|
|
20240401,145900,1026723000,254500,254500,254500,254500,0
|
|
20240401,145800,1026723000,254500,254500,254500,254500,0
|
|
20240401,145700,1026723000,254500,254500,254500,254500,2
|
|
20240401,145600,1026214000,254500,254500,254500,254500,1
|
|
20240401,145500,1025959500,254500,254500,254500,254500,0
|
|
20240401,145400,1025959500,254500,254500,254500,254500,2
|
|
20240401,145300,1025450500,254500,254500,254500,254500,0
|
|
20240401,145200,1025450500,254500,254500,254500,254500,0
|
|
20240401,145100,1025450500,254500,254500,254500,254500,65
|
|
20240401,145000,1008908000,254500,254500,254500,254500,22
|
|
20240401,144900,1003309000,254500,254500,254500,254500,1
|
|
20240401,144800,1003054500,254500,254500,254500,254500,0
|
|
20240401,144700,1003054500,254500,254500,254500,254500,2
|
|
20240401,144600,1002545500,254500,254500,254500,254500,0
|
|
20240401,144500,1002545500,254500,254500,254500,254500,2
|
|
20240401,144400,1002036500,255500,255500,255500,255500,0
|
|
20240401,144300,1002036500,255500,255500,255500,255500,1
|
|
20240401,144200,1001781000,254500,254500,254500,254500,0
|
|
20240401,144100,1001781000,254500,254500,254500,254500,0
|
|
20240401,144000,1001781000,254500,254500,254500,254500,2
|
|
20240401,143900,1001272000,254500,254500,254500,254500,0
|
|
20240401,143800,1001272000,254500,254500,254500,254500,0
|
|
20240401,143700,1001272000,254500,254500,254500,254500,2
|
|
20240401,143600,1000763000,254500,254500,254500,254500,0
|
|
20240401,143500,1000763000,254500,254500,254500,254500,0
|
|
20240401,143400,1000763000,254500,254500,254500,254500,3
|
|
20240401,143300,999999500,255500,255500,255500,255500,6
|
|
20240401,143200,998466500,255500,255500,255500,255500,0
|
|
20240401,143100,998466500,255500,255500,255500,255500,6
|
|
20240401,143000,996933500,254500,255000,255000,254500,2
|
|
20240401,142900,996424000,255000,255000,255000,255000,2
|
|
20240401,142800,995914000,255500,255500,255500,255500,2
|
|
20240401,142700,995403000,255000,255000,255000,255000,2
|
|
20240401,142600,994893000,254500,255000,255000,254500,7
|
|
20240401,142500,993108500,254500,254500,254500,254500,0
|
|
20240401,142400,993108500,254500,254500,254500,254500,1
|
|
20240401,142300,992854000,254500,254500,254500,254500,3
|
|
20240401,142200,992090500,254500,254500,254500,254500,0
|
|
20240401,142100,992090500,254500,254500,254500,254500,1
|
|
20240401,142000,991836000,254500,254500,254500,254500,3
|
|
20240401,141900,991072500,254500,254500,254500,254500,1
|
|
20240401,141800,990818000,254500,254500,254500,254500,0
|
|
20240401,141700,990818000,254500,256000,256000,254500,8
|
|
20240401,141600,988779000,254500,255000,255000,254500,24
|
|
20240401,141500,982660500,254500,254500,254500,254500,0
|
|
20240401,141400,982660500,254500,254500,254500,254500,1
|
|
20240401,141300,982406000,254500,254500,254500,254500,2
|
|
20240401,141200,981897000,255000,255000,255000,255000,1
|
|
20240401,141100,981642000,254500,254500,254500,254500,0
|
|
20240401,141000,981642000,254500,254500,255500,254500,10
|
|
20240401,140900,979091000,254500,254500,254500,254500,1
|
|
20240401,140800,978836500,255000,254500,255000,254500,8
|
|
20240401,140700,976797000,254500,254500,254500,254500,2
|
|
20240401,140600,976288000,254500,254500,254500,254500,2
|
|
20240401,140500,975779000,254500,254500,254500,254500,1
|
|
20240401,140400,975524500,254500,254500,254500,254500,0
|
|
20240401,140300,975524500,254500,254500,254500,254500,3
|
|
20240401,140200,974761000,255000,254000,255000,254000,41
|
|
20240401,140100,964307500,254000,254000,254000,254000,0
|
|
20240401,140000,964307500,254000,254000,254000,254000,1
|
|
20240401,135900,964053500,254000,254000,254000,254000,2
|
|
20240401,135800,963545500,254000,254000,254000,254000,5
|
|
20240401,135700,962275500,254000,254000,254000,254000,0
|
|
20240401,135600,962275500,254000,254000,254000,254000,6
|
|
20240401,135500,960751500,254000,254000,254000,254000,9
|
|
20240401,135400,958465500,254000,254000,254000,254000,0
|
|
20240401,135300,958465500,254000,254000,254000,254000,4
|
|
20240401,135200,957449500,254000,254000,254000,254000,0
|
|
20240401,135100,957449500,254000,254000,254000,254000,4
|
|
20240401,135000,956433500,254000,254000,254000,254000,0
|
|
20240401,134900,956433500,254000,254500,254500,254000,3
|
|
20240401,134800,955671000,254000,254000,254000,254000,1
|
|
20240401,134700,955417000,254000,254000,254000,254000,0
|
|
20240401,134600,955417000,254000,254000,254000,254000,3
|
|
20240401,134500,954655000,254000,254000,254000,254000,0
|
|
20240401,134400,954655000,254000,254000,254000,254000,9
|
|
20240401,134300,952369000,254000,254500,254500,254000,2
|
|
20240401,134200,951860500,254000,255000,255000,254000,2
|
|
20240401,134100,951351500,254000,254000,254000,254000,1
|
|
20240401,134000,951097500,254000,254000,254000,254000,7
|
|
20240401,133900,949319500,254000,254000,254000,254000,4
|
|
20240401,133800,948303500,254500,254000,254500,254000,70
|
|
20240401,133700,930521500,254000,254500,254500,254000,33
|
|
20240401,133600,922124500,254500,254500,254500,254500,2
|
|
20240401,133500,921615500,254500,254500,254500,254500,1
|
|
20240401,133400,921361000,255000,254000,255000,254000,2
|
|
20240401,133300,920852000,254000,254000,254000,254000,0
|
|
20240401,133200,920852000,254000,254000,254500,254000,3
|
|
20240401,133100,920089500,254000,255000,255000,254000,433
|
|
20240401,133000,809766500,255000,255000,255000,255000,79
|
|
20240401,132900,789621500,255000,255000,255000,255000,2
|
|
20240401,132800,789111500,255000,255000,255000,255000,1
|
|
20240401,132700,788856500,255000,255000,255000,255000,1
|
|
20240401,132600,788601500,256000,256000,256000,256000,1
|
|
20240401,132500,788345500,255000,255000,255000,255000,3
|
|
20240401,132400,787580500,256000,256000,256000,256000,2
|
|
20240401,132300,787068500,255000,255000,255000,255000,2
|
|
20240401,132200,786558500,255500,255500,255500,255500,2
|
|
20240401,132100,786047500,255000,255000,255000,255000,1
|
|
20240401,132000,785792500,255000,255000,255000,255000,2
|
|
20240401,131900,785282500,255500,255500,255500,255500,8
|
|
20240401,131800,783238500,255500,255500,255500,255500,5
|
|
20240401,131700,781961000,255500,255500,255500,255500,0
|
|
20240401,131600,781961000,255500,255500,255500,255500,2
|
|
20240401,131500,781450000,255500,255500,255500,255500,2
|
|
20240401,131400,780939000,255500,255500,255500,255500,1
|
|
20240401,131300,780683500,255500,255500,255500,255500,1
|
|
20240401,131200,780428000,255500,255500,255500,255500,2
|
|
20240401,131100,779917000,255500,255500,255500,255500,1
|
|
20240401,131000,779661500,255500,255500,255500,255500,1
|
|
20240401,130900,779406000,255500,256000,256000,255500,3
|
|
20240401,130800,778638500,255500,255500,255500,255500,2
|
|
20240401,130700,778127500,255500,255500,255500,255500,1
|
|
20240401,130600,777872000,255500,255500,255500,255500,1
|
|
20240401,130500,777616500,255500,255500,255500,255500,2
|
|
20240401,130400,777105500,255500,255500,255500,255500,1
|
|
20240401,130300,776850000,255500,255500,255500,255500,0
|
|
20240401,130200,776850000,255500,255500,255500,255500,3
|
|
20240401,130100,776083500,255500,255500,255500,255500,0
|
|
20240401,130000,776083500,255500,255500,255500,255500,1
|
|
20240401,125900,775828000,255500,255500,255500,255500,7
|
|
20240401,125800,774039500,255500,255500,255500,255500,8
|
|
20240401,125700,771995500,255500,255500,255500,255500,4
|
|
20240401,125600,770973500,255500,255500,255500,255500,0
|
|
20240401,125500,770973500,255500,255500,255500,255500,2
|
|
20240401,125400,770462500,255500,255500,255500,255500,1
|
|
20240401,125300,770207000,255500,256500,256500,255500,43
|
|
20240401,125200,759180500,255500,255500,256000,255500,5
|
|
20240401,125100,757902500,256500,256500,256500,256500,0
|
|
20240401,125000,757902500,256500,256500,256500,256500,0
|
|
20240401,124900,757902500,256500,256500,256500,256500,1
|
|
20240401,124800,757646000,255500,255500,255500,255500,3
|
|
20240401,124700,756879500,255500,255500,255500,255500,0
|
|
20240401,124600,756879500,255500,255500,255500,255500,0
|
|
20240401,124500,756879500,255500,255500,255500,255500,2
|
|
20240401,124400,756368500,255500,255500,255500,255500,0
|
|
20240401,124300,756368500,255500,255500,255500,255500,0
|
|
20240401,124200,756368500,255500,255500,255500,255500,1
|
|
20240401,124100,756113000,255500,256500,256500,255500,8
|
|
20240401,124000,754065000,256000,256000,256000,256000,1
|
|
20240401,123900,753809000,256000,256000,256000,256000,4
|
|
20240401,123800,752785000,256000,256000,256000,256000,4
|
|
20240401,123700,751761000,256000,256000,256000,256000,0
|
|
20240401,123600,751761000,256000,256000,256000,256000,2
|
|
20240401,123500,751249000,256000,256000,256000,256000,5
|
|
20240401,123400,749969000,256000,256000,256000,256000,0
|
|
20240401,123300,749969000,256000,256000,256000,256000,1
|
|
20240401,123200,749713000,256500,256500,256500,256500,10
|
|
20240401,123100,747148000,256500,256500,256500,256500,61
|
|
20240401,123000,731501500,256500,256500,256500,255500,4
|
|
20240401,122900,730476500,256000,256000,256000,256000,0
|
|
20240401,122800,730476500,256000,256000,256000,256000,3
|
|
20240401,122700,729708500,256000,256000,256000,256000,0
|
|
20240401,122600,729708500,256000,256000,256000,256000,0
|
|
20240401,122500,729708500,256000,256000,256000,256000,2
|
|
20240401,122400,729196500,255500,255500,255500,255500,1
|
|
20240401,122300,728941000,256500,256500,256500,256500,11
|
|
20240401,122200,726119500,255500,256500,256500,255500,36
|
|
20240401,122100,716891500,255500,255500,255500,255500,3
|
|
20240401,122000,716125000,256000,256000,256000,256000,0
|
|
20240401,121900,716125000,256000,256000,256000,256000,2
|
|
20240401,121800,715613000,256000,256000,256000,256000,5
|
|
20240401,121700,714333000,256000,256000,256000,256000,11
|
|
20240401,121600,711517000,256000,256000,256000,256000,1
|
|
20240401,121500,711261000,256000,256000,256000,256000,0
|
|
20240401,121400,711261000,256000,256000,256000,256000,2
|
|
20240401,121300,710749000,256000,256000,256000,256000,1
|
|
20240401,121200,710493000,256000,256000,256000,256000,0
|
|
20240401,121100,710493000,256000,255500,256000,255500,3
|
|
20240401,121000,709726000,255500,255500,255500,255500,0
|
|
20240401,120900,709726000,255500,255500,255500,255500,0
|
|
20240401,120800,709726000,255500,255500,255500,255500,1
|
|
20240401,120700,709470500,255500,255500,255500,255500,16
|
|
20240401,120600,705382500,255500,255500,255500,255500,0
|
|
20240401,120500,705382500,255500,255500,255500,255500,0
|
|
20240401,120400,705382500,255500,255500,255500,255500,13
|
|
20240401,120300,702061000,255500,255500,255500,255500,0
|
|
20240401,120200,702061000,255500,255500,255500,255500,1
|
|
20240401,120100,701805500,255500,256000,256000,255500,3
|
|
20240401,120000,701038500,256000,256000,256000,256000,1
|
|
20240401,115900,700782500,255500,256000,256000,255500,3
|
|
20240401,115800,700015500,255500,255500,255500,255500,1
|
|
20240401,115700,699760000,255500,255500,255500,255500,5
|
|
20240401,115600,698482500,255500,255500,255500,255500,0
|
|
20240401,115500,698482500,255500,255500,255500,255500,0
|
|
20240401,115400,698482500,255500,256000,256000,255500,56
|
|
20240401,115300,684149500,256000,256000,256000,256000,0
|
|
20240401,115200,684149500,256000,256000,256000,256000,3
|
|
20240401,115100,683381500,256000,256000,256000,256000,9
|
|
20240401,115000,681077500,256000,256000,256000,256000,2
|
|
20240401,114900,680565500,255500,255500,255500,255500,116
|
|
20240401,114800,650927500,256000,256000,256000,256000,1
|
|
20240401,114700,650671500,256000,256000,256000,256000,2
|
|
20240401,114600,650159500,256000,256000,256000,256000,1
|
|
20240401,114500,649903500,255500,255500,255500,255500,0
|
|
20240401,114400,649903500,255500,256000,256000,255500,10
|
|
20240401,114300,647344500,256000,256000,256000,256000,0
|
|
20240401,114200,647344500,256000,256000,256000,256000,0
|
|
20240401,114100,647344500,256000,256000,256000,256000,0
|
|
20240401,114000,647344500,256000,256000,256000,256000,2
|
|
20240401,113900,646832500,256000,256000,256000,256000,0
|
|
20240401,113800,646832500,256000,256000,256000,256000,0
|
|
20240401,113700,646832500,256000,256000,256000,256000,2
|
|
20240401,113600,646320500,256000,256000,256000,256000,0
|
|
20240401,113500,646320500,256000,256000,256000,256000,1
|
|
20240401,113400,646064500,255500,255500,255500,255500,20
|
|
20240401,113300,640954500,255500,255500,255500,255500,0
|
|
20240401,113200,640954500,255500,255500,255500,255500,0
|
|
20240401,113100,640954500,255500,256500,256500,255500,115
|
|
20240401,113000,611494500,256500,256500,256500,256500,44
|
|
20240401,112900,600208500,257000,257000,257000,257000,5
|
|
20240401,112800,598923500,257000,256500,257000,256500,2
|
|
20240401,112700,598410000,256500,256500,256500,256500,1
|
|
20240401,112600,598153500,257000,257000,257000,257000,2
|
|
20240401,112500,597639500,256500,256500,256500,256500,0
|
|
20240401,112400,597639500,256500,256500,256500,256500,2
|
|
20240401,112300,597126500,257000,257000,257000,257000,2
|
|
20240401,112200,596612500,256500,256500,256500,256500,2
|
|
20240401,112100,596099500,256500,256500,256500,256500,81
|
|
20240401,112000,575323000,256500,256500,256500,256500,3
|
|
20240401,111900,574553500,256500,256500,256500,256500,0
|
|
20240401,111800,574553500,256500,256500,256500,256500,0
|
|
20240401,111700,574553500,256500,256500,256500,256500,2
|
|
20240401,111600,574040500,257000,257000,257000,257000,0
|
|
20240401,111500,574040500,257000,257000,257000,257000,1
|
|
20240401,111400,573783500,257000,256500,257000,256500,2
|
|
20240401,111300,573270000,257000,256500,257000,256500,3
|
|
20240401,111200,572500000,256500,256500,256500,256500,1
|
|
20240401,111100,572243500,256500,256500,256500,256500,0
|
|
20240401,111000,572243500,256500,256500,256500,256500,5
|
|
20240401,110900,570961000,257000,257000,257000,257000,0
|
|
20240401,110800,570961000,257000,257000,257000,257000,0
|
|
20240401,110700,570961000,257000,256500,257000,256500,7
|
|
20240401,110600,569163000,256500,256500,256500,256500,0
|
|
20240401,110500,569163000,256500,256500,256500,256500,0
|
|
20240401,110400,569163000,256500,256500,256500,256500,2
|
|
20240401,110300,568650000,257000,256500,257000,256500,2
|
|
20240401,110200,568136500,257000,256500,257000,256500,6
|
|
20240401,110100,566595000,256500,256500,256500,256500,7
|
|
20240401,110000,564799500,256500,257000,257000,256500,13
|
|
20240401,105900,561464500,256500,256500,256500,256500,0
|
|
20240401,105800,561464500,256500,256500,256500,256500,0
|
|
20240401,105700,561464500,256500,256500,256500,256500,0
|
|
20240401,105600,561464500,256500,256500,256500,256500,3
|
|
20240401,105500,560695000,256500,256500,256500,256500,0
|
|
20240401,105400,560695000,256500,256500,256500,256500,52
|
|
20240401,105300,547357000,256500,256500,256500,256500,2
|
|
20240401,105200,546844000,256500,257000,257000,256500,2
|
|
20240401,105100,546330500,257000,257000,257000,257000,3
|
|
20240401,105000,545559500,256500,256500,256500,256500,2
|
|
20240401,104900,545046500,257000,257000,257000,257000,2
|
|
20240401,104800,544532500,256500,256500,256500,256500,0
|
|
20240401,104700,544532500,256500,256500,256500,256500,0
|
|
20240401,104600,544532500,256500,256500,256500,256500,3
|
|
20240401,104500,543763000,256500,256500,256500,256500,2
|
|
20240401,104400,543250000,256500,256500,256500,256500,59
|
|
20240401,104300,528116500,256500,256500,256500,256500,3
|
|
20240401,104200,527347000,256500,256500,256500,256500,0
|
|
20240401,104100,527347000,256500,256500,256500,256500,60
|
|
20240401,104000,511957000,256500,256500,256500,256500,3
|
|
20240401,103900,511187500,257000,257000,257000,257000,13
|
|
20240401,103800,507846500,256500,256500,256500,256500,1
|
|
20240401,103700,507590000,256500,256500,256500,256500,0
|
|
20240401,103600,507590000,256500,256500,256500,256500,8
|
|
20240401,103500,505538000,256500,256500,256500,256500,15
|
|
20240401,103400,501690500,257000,256500,257000,256500,198
|
|
20240401,103300,450898000,256000,256500,256500,256000,8
|
|
20240401,103200,448847500,256500,256500,256500,256000,73
|
|
20240401,103100,430145000,256500,256000,256500,256000,587
|
|
20240401,103000,279838500,256000,255500,256000,255500,7
|
|
20240401,102900,278047500,256000,256000,256000,256000,5
|
|
20240401,102800,276767500,256000,256000,256000,256000,1
|
|
20240401,102700,276511500,256000,256000,256000,256000,5
|
|
20240401,102600,275231500,256000,255500,256000,255500,9
|
|
20240401,102500,272931000,255500,255500,255500,255500,0
|
|
20240401,102400,272931000,255500,256000,256000,255500,11
|
|
20240401,102300,270115500,255500,255500,255500,255500,0
|
|
20240401,102200,270115500,255500,255500,255500,255500,0
|
|
20240401,102100,270115500,255500,255500,255500,255500,2
|
|
20240401,102000,269604500,255500,255500,255500,255500,1
|
|
20240401,101900,269349000,255500,256000,256000,255500,20
|
|
20240401,101800,264236000,255500,255500,255500,255500,2
|
|
20240401,101700,263725000,255500,255500,255500,255500,0
|
|
20240401,101600,263725000,255500,255500,255500,255500,0
|
|
20240401,101500,263725000,255500,255500,255500,255500,3
|
|
20240401,101400,262958500,255500,255500,255500,255500,0
|
|
20240401,101300,262958500,255500,255500,255500,255500,0
|
|
20240401,101200,262958500,255500,255500,255500,255500,1
|
|
20240401,101100,262703000,255500,255500,256000,255500,20
|
|
20240401,101000,257592000,255500,255500,255500,255500,0
|
|
20240401,100900,257592000,255500,255500,255500,255500,0
|
|
20240401,100800,257592000,255500,255500,255500,255500,2
|
|
20240401,100700,257081000,256000,256000,256000,256000,0
|
|
20240401,100600,257081000,256000,255500,256000,255500,2
|
|
20240401,100500,256569500,256000,255500,256000,255500,3
|
|
20240401,100400,255802500,256000,256000,256000,256000,0
|
|
20240401,100300,255802500,256000,256000,256000,256000,1
|
|
20240401,100200,255546500,255500,255500,255500,255500,0
|
|
20240401,100100,255546500,255500,255500,255500,255500,4
|
|
20240401,100000,254524500,255500,256000,256000,255500,15
|
|
20240401,095900,250685000,256000,256000,256000,256000,1
|
|
20240401,095800,250429000,256000,256000,256000,255500,22
|
|
20240401,095700,244798000,256000,256000,256000,256000,8
|
|
20240401,095600,242750000,255500,255500,255500,255500,17
|
|
20240401,095500,238406500,255500,255500,255500,255500,0
|
|
20240401,095400,238406500,255500,255500,255500,255500,14
|
|
20240401,095300,234829500,255500,255500,255500,255500,0
|
|
20240401,095200,234829500,255500,255500,255500,255500,50
|
|
20240401,095100,222054500,255500,256000,256000,255500,3
|
|
20240401,095000,221287500,256000,256000,256000,256000,1
|
|
20240401,094900,221031500,255500,255500,255500,255500,0
|
|
20240401,094800,221031500,255500,256000,256000,255500,24
|
|
20240401,094700,214888500,256000,256000,256000,256000,21
|
|
20240401,094600,209512500,255500,255500,255500,255500,2
|
|
20240401,094500,209001500,256000,256000,256000,256000,1
|
|
20240401,094400,208745500,255500,256000,256000,255500,12
|
|
20240401,094300,205674500,256000,256000,256000,256000,32
|
|
20240401,094200,197482500,256000,256000,256000,256000,15
|
|
20240401,094100,193642500,256000,256000,256000,256000,0
|
|
20240401,094000,193642500,256000,256000,256000,256000,101
|
|
20240401,093900,167786500,256000,256000,256000,256000,0
|
|
20240401,093800,167786500,256000,256000,256000,256000,0
|
|
20240401,093700,167786500,256000,256000,256000,256000,1
|
|
20240401,093600,167530500,256000,256000,256000,256000,1
|
|
20240401,093500,167274500,256000,256000,256000,256000,0
|
|
20240401,093400,167274500,256000,256000,256000,256000,0
|
|
20240401,093300,167274500,256000,255500,256000,255500,6
|
|
20240401,093200,165740000,255500,256000,256000,255500,27
|
|
20240401,093100,158838000,255500,255500,255500,255500,8
|
|
20240401,093000,156794000,256000,256000,256000,256000,1
|
|
20240401,092900,156538000,256000,256000,256000,256000,2
|
|
20240401,092800,156026000,256000,256000,256000,256000,0
|
|
20240401,092700,156026000,256000,255500,256000,255500,35
|
|
20240401,092600,147081000,256000,256000,256000,256000,0
|
|
20240401,092500,147081000,256000,256000,256000,256000,4
|
|
20240401,092400,146057000,256000,256000,256000,256000,1
|
|
20240401,092300,145801000,256000,256000,256000,256000,1
|
|
20240401,092200,145545000,256000,256000,256000,256000,0
|
|
20240401,092100,145545000,256000,256000,256000,256000,1
|
|
20240401,092000,145289000,256000,256000,256000,256000,6
|
|
20240401,091900,143753000,255500,255500,255500,255500,5
|
|
20240401,091800,142475500,255500,255500,255500,255500,0
|
|
20240401,091700,142475500,255500,255500,255500,255500,0
|
|
20240401,091600,142475500,255500,255500,255500,255500,4
|
|
20240401,091500,141453500,255000,255500,256000,255000,6
|
|
20240401,091400,139922000,255500,255500,255500,255500,0
|
|
20240401,091300,139922000,255500,256000,256000,255500,8
|
|
20240401,091200,137874500,255000,255000,255000,255000,0
|
|
20240401,091100,137874500,255000,256000,256000,255000,133
|
|
20240401,091000,103827500,256000,256000,256000,256000,2
|
|
20240401,090900,103315500,255500,255500,256000,255500,10
|
|
20240401,090800,100756500,255500,255500,255500,255500,1
|
|
20240401,090700,100501000,255000,255500,255500,255000,2
|
|
20240401,090600,99990500,256000,255500,256000,255000,36
|
|
20240401,090500,90796500,255500,255500,256000,255500,52
|
|
20240401,090400,77495500,256000,255000,256000,255000,80
|
|
20240401,090300,57063500,254000,254000,254000,254000,1
|
|
20240401,090200,56809500,255500,255000,255500,255000,33
|
|
20240401,090100,48383500,255000,255000,255000,255000,100
|
|
20240401,090000,22883500,254000,254500,255000,254000,90
|