580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183700,614329500,255000,255000,255000,255000,20
|
|
20240403,183600,614329500,255000,255000,255000,255000,0
|
|
20240403,183500,614329500,255000,255000,255000,255000,0
|
|
20240403,183400,614329500,255000,255000,255000,255000,0
|
|
20240403,183300,614329500,255000,255000,255000,255000,0
|
|
20240403,183200,614329500,255000,255000,255000,255000,0
|
|
20240403,183100,614329500,255000,255000,255000,255000,0
|
|
20240403,183000,614329500,255000,255000,255000,255000,0
|
|
20240403,182900,614329500,255000,255000,255000,255000,0
|
|
20240403,182800,614329500,255000,255000,255000,255000,0
|
|
20240403,182700,614329500,255000,255000,255000,255000,0
|
|
20240403,182600,614329500,255000,255000,255000,255000,0
|
|
20240403,182500,614329500,255000,255000,255000,255000,0
|
|
20240403,182400,614329500,255000,255000,255000,255000,0
|
|
20240403,182300,614329500,255000,255000,255000,255000,0
|
|
20240403,182200,614329500,255000,255000,255000,255000,0
|
|
20240403,182100,614329500,255000,255000,255000,255000,0
|
|
20240403,182000,614329500,255000,255000,255000,255000,0
|
|
20240403,181900,614329500,255000,255000,255000,255000,0
|
|
20240403,181800,614329500,255000,255000,255000,255000,0
|
|
20240403,181700,614329500,255000,255000,255000,255000,0
|
|
20240403,181600,614329500,255000,255000,255000,255000,0
|
|
20240403,181500,614329500,255000,255000,255000,255000,0
|
|
20240403,181400,614329500,255000,255000,255000,255000,0
|
|
20240403,181300,614329500,255000,255000,255000,255000,0
|
|
20240403,181200,614329500,255000,255000,255000,255000,0
|
|
20240403,181100,614329500,255000,255000,255000,255000,0
|
|
20240403,181000,614329500,255000,255000,255000,255000,0
|
|
20240403,180900,614329500,255000,255000,255000,255000,0
|
|
20240403,180800,614329500,255000,255000,255000,255000,0
|
|
20240403,180700,614329500,255000,255000,255000,255000,20
|
|
20240403,180600,614329500,255000,255000,255000,255000,0
|
|
20240403,180500,614329500,255000,255000,255000,255000,0
|
|
20240403,180400,614329500,255000,255000,255000,255000,0
|
|
20240403,180300,614329500,255000,255000,255000,255000,0
|
|
20240403,180200,614329500,255000,255000,255000,255000,0
|
|
20240403,180100,614329500,255000,255000,255000,255000,0
|
|
20240403,180000,614329500,255000,255000,255000,255000,0
|
|
20240403,175900,614329500,255000,255000,255000,255000,0
|
|
20240403,175800,614329500,255000,255000,255000,255000,0
|
|
20240403,175700,614329500,255000,255000,255000,255000,0
|
|
20240403,175600,614329500,255000,255000,255000,255000,0
|
|
20240403,175500,614329500,255000,255000,255000,255000,0
|
|
20240403,175400,614329500,255000,255000,255000,255000,0
|
|
20240403,175300,614329500,255000,255000,255000,255000,0
|
|
20240403,175200,614329500,255000,255000,255000,255000,0
|
|
20240403,175100,614329500,255000,255000,255000,255000,0
|
|
20240403,175000,614329500,255000,255000,255000,255000,0
|
|
20240403,174900,614329500,255000,255000,255000,255000,0
|
|
20240403,174800,614329500,255000,255000,255000,255000,0
|
|
20240403,174700,614329500,255000,255000,255000,255000,0
|
|
20240403,174600,614329500,255000,255000,255000,255000,0
|
|
20240403,174500,614329500,255000,255000,255000,255000,0
|
|
20240403,174400,614329500,255000,255000,255000,255000,0
|
|
20240403,174300,614329500,255000,255000,255000,255000,0
|
|
20240403,174200,614329500,255000,255000,255000,255000,0
|
|
20240403,174100,614329500,255000,255000,255000,255000,0
|
|
20240403,174000,614329500,255000,255000,255000,255000,0
|
|
20240403,173900,614329500,255000,255000,255000,255000,0
|
|
20240403,173800,614329500,255000,255000,255000,255000,0
|
|
20240403,173700,614329500,255000,255000,255000,255000,20
|
|
20240403,173600,614329500,255000,255000,255000,255000,0
|
|
20240403,173500,614329500,255000,255000,255000,255000,0
|
|
20240403,173400,614329500,255000,255000,255000,255000,0
|
|
20240403,173300,614329500,255000,255000,255000,255000,0
|
|
20240403,173200,614329500,255000,255000,255000,255000,0
|
|
20240403,173100,614329500,255000,255000,255000,255000,0
|
|
20240403,173000,614329500,255000,255000,255000,255000,0
|
|
20240403,172900,614329500,255000,255000,255000,255000,0
|
|
20240403,172800,614329500,255000,255000,255000,255000,0
|
|
20240403,172700,614329500,255000,255000,255000,255000,0
|
|
20240403,172600,614329500,255000,255000,255000,255000,0
|
|
20240403,172500,614329500,255000,255000,255000,255000,0
|
|
20240403,172400,614329500,255000,255000,255000,255000,0
|
|
20240403,172300,614329500,255000,255000,255000,255000,0
|
|
20240403,172200,614329500,255000,255000,255000,255000,0
|
|
20240403,172100,614329500,255000,255000,255000,255000,0
|
|
20240403,172000,614329500,255000,255000,255000,255000,0
|
|
20240403,171900,614329500,255000,255000,255000,255000,0
|
|
20240403,171800,614329500,255000,255000,255000,255000,0
|
|
20240403,171700,614329500,255000,255000,255000,255000,0
|
|
20240403,171600,614329500,255000,255000,255000,255000,0
|
|
20240403,171500,614329500,255000,255000,255000,255000,0
|
|
20240403,171400,614329500,255000,255000,255000,255000,0
|
|
20240403,171300,614329500,255000,255000,255000,255000,0
|
|
20240403,171200,614329500,255000,255000,255000,255000,0
|
|
20240403,171100,614329500,255000,255000,255000,255000,0
|
|
20240403,171000,614329500,255000,255000,255000,255000,0
|
|
20240403,170900,614329500,255000,255000,255000,255000,0
|
|
20240403,170800,614329500,255000,255000,255000,255000,0
|
|
20240403,170700,614329500,255000,255000,255000,255000,20
|
|
20240403,170600,614329500,255000,255000,255000,255000,0
|
|
20240403,170500,614329500,255000,255000,255000,255000,0
|
|
20240403,170400,614329500,255000,255000,255000,255000,0
|
|
20240403,170300,614329500,255000,255000,255000,255000,0
|
|
20240403,170200,614329500,255000,255000,255000,255000,0
|
|
20240403,170100,614329500,255000,255000,255000,255000,0
|
|
20240403,170000,614329500,255000,255000,255000,255000,0
|
|
20240403,165900,614329500,255000,255000,255000,255000,0
|
|
20240403,165800,614329500,255000,255000,255000,255000,0
|
|
20240403,165700,614329500,255000,255000,255000,255000,0
|
|
20240403,165600,614329500,255000,255000,255000,255000,0
|
|
20240403,165500,614329500,255000,255000,255000,255000,0
|
|
20240403,165400,614329500,255000,255000,255000,255000,0
|
|
20240403,165300,614329500,255000,255000,255000,255000,0
|
|
20240403,165200,614329500,255000,255000,255000,255000,0
|
|
20240403,165100,614329500,255000,255000,255000,255000,0
|
|
20240403,165000,614329500,255000,255000,255000,255000,0
|
|
20240403,164900,614329500,255000,255000,255000,255000,0
|
|
20240403,164800,614329500,255000,255000,255000,255000,0
|
|
20240403,164700,614329500,255000,255000,255000,255000,0
|
|
20240403,164600,614329500,255000,255000,255000,255000,0
|
|
20240403,164500,614329500,255000,255000,255000,255000,0
|
|
20240403,164400,614329500,255000,255000,255000,255000,0
|
|
20240403,164300,614329500,255000,255000,255000,255000,0
|
|
20240403,164200,614329500,255000,255000,255000,255000,0
|
|
20240403,164100,614329500,255000,255000,255000,255000,0
|
|
20240403,164000,614329500,255000,255000,255000,255000,0
|
|
20240403,163900,614329500,255000,255000,255000,255000,0
|
|
20240403,163800,614329500,255000,255000,255000,255000,0
|
|
20240403,163700,614329500,255000,255000,255000,255000,20
|
|
20240403,163600,614329500,255000,255000,255000,255000,0
|
|
20240403,163500,614329500,255000,255000,255000,255000,0
|
|
20240403,163400,614329500,255000,255000,255000,255000,0
|
|
20240403,163300,614329500,255000,255000,255000,255000,0
|
|
20240403,163200,614329500,255000,255000,255000,255000,0
|
|
20240403,163100,614329500,255000,255000,255000,255000,0
|
|
20240403,163000,614329500,255000,255000,255000,255000,0
|
|
20240403,162900,614329500,255000,255000,255000,255000,0
|
|
20240403,162800,614329500,255000,255000,255000,255000,0
|
|
20240403,162700,614329500,255000,255000,255000,255000,0
|
|
20240403,162600,614329500,255000,255000,255000,255000,0
|
|
20240403,162500,614329500,255000,255000,255000,255000,0
|
|
20240403,162400,614329500,255000,255000,255000,255000,0
|
|
20240403,162300,614329500,255000,255000,255000,255000,0
|
|
20240403,162200,614329500,255000,255000,255000,255000,0
|
|
20240403,162100,614329500,255000,255000,255000,255000,0
|
|
20240403,162000,614329500,255000,255000,255000,255000,0
|
|
20240403,161900,614329500,255000,255000,255000,255000,0
|
|
20240403,161800,614329500,255000,255000,255000,255000,0
|
|
20240403,161700,614329500,255000,255000,255000,255000,0
|
|
20240403,161600,614329500,255000,255000,255000,255000,0
|
|
20240403,161500,614329500,255000,255000,255000,255000,0
|
|
20240403,161400,614329500,255000,255000,255000,255000,0
|
|
20240403,161300,614329500,255000,255000,255000,255000,0
|
|
20240403,161200,614329500,255000,255000,255000,255000,0
|
|
20240403,161100,614329500,255000,255000,255000,255000,0
|
|
20240403,161000,614329500,255000,255000,255000,255000,0
|
|
20240403,160900,614329500,255000,255000,255000,255000,0
|
|
20240403,160800,614329500,255000,255000,255000,255000,0
|
|
20240403,160700,614329500,255000,255000,255000,255000,20
|
|
20240403,160600,614329500,255000,255000,255000,255000,0
|
|
20240403,160500,614329500,255000,255000,255000,255000,0
|
|
20240403,160400,614329500,255000,255000,255000,255000,0
|
|
20240403,160300,614329500,255000,255000,255000,255000,0
|
|
20240403,160200,614329500,255000,255000,255000,255000,0
|
|
20240403,160100,614329500,255000,255000,255000,255000,0
|
|
20240403,160000,614329500,255000,255000,255000,255000,0
|
|
20240403,155900,614329500,255000,255000,255000,255000,0
|
|
20240403,155800,614329500,255000,255000,255000,255000,0
|
|
20240403,155700,614329500,255000,255000,255000,255000,0
|
|
20240403,155600,614329500,255000,255000,255000,255000,0
|
|
20240403,155500,614329500,255000,255000,255000,255000,0
|
|
20240403,155400,614329500,255000,255000,255000,255000,0
|
|
20240403,155300,614329500,255000,255000,255000,255000,0
|
|
20240403,155200,614329500,255000,255000,255000,255000,0
|
|
20240403,155100,614329500,255000,255000,255000,255000,0
|
|
20240403,155000,614329500,255000,255000,255000,255000,0
|
|
20240403,154900,614329500,255000,255000,255000,255000,0
|
|
20240403,154800,614329500,255000,255000,255000,255000,0
|
|
20240403,154700,614329500,255000,255000,255000,255000,0
|
|
20240403,154600,614329500,255000,255000,255000,255000,0
|
|
20240403,154500,614329500,255000,255000,255000,255000,0
|
|
20240403,154400,614329500,255000,255000,255000,255000,0
|
|
20240403,154300,614329500,255000,255000,255000,255000,0
|
|
20240403,154200,614329500,255000,255000,255000,255000,0
|
|
20240403,154100,614329500,255000,255000,255000,255000,0
|
|
20240403,154000,614329500,255000,255000,255000,255000,0
|
|
20240403,153900,614329500,255000,255000,255000,255000,0
|
|
20240403,153800,614329500,255000,255000,255000,255000,0
|
|
20240403,153700,614329500,255000,255000,255000,255000,20
|
|
20240403,153600,614329500,255000,255000,255000,255000,0
|
|
20240403,153500,614329500,255000,255000,255000,255000,0
|
|
20240403,153400,614329500,255000,255000,255000,255000,0
|
|
20240403,153300,614329500,255000,255000,255000,255000,0
|
|
20240403,153200,614329500,255000,255000,255000,255000,0
|
|
20240403,153100,614329500,255000,255000,255000,255000,0
|
|
20240403,153000,614329500,255000,255000,255000,255000,20
|
|
20240403,152900,609229500,255000,255000,255000,255000,0
|
|
20240403,152800,609229500,255000,255000,255000,255000,0
|
|
20240403,152700,609229500,255000,255000,255000,255000,0
|
|
20240403,152600,609229500,255000,255000,255000,255000,0
|
|
20240403,152500,609229500,255000,255000,255000,255000,0
|
|
20240403,152400,609229500,255000,255000,255000,255000,0
|
|
20240403,152300,609229500,255000,255000,255000,255000,0
|
|
20240403,152200,609229500,255000,255000,255000,255000,0
|
|
20240403,152100,609229500,255000,255000,255000,255000,0
|
|
20240403,152000,609229500,255000,255000,255000,255000,0
|
|
20240403,151900,609229500,255000,254500,255000,254500,7
|
|
20240403,151800,607447500,255000,254500,255000,254500,16
|
|
20240403,151700,603375000,254500,254500,254500,254500,4
|
|
20240403,151600,602357000,254500,254500,254500,254500,5
|
|
20240403,151500,601084500,254500,254000,254500,254000,3
|
|
20240403,151400,600321500,254500,254500,254500,254500,4
|
|
20240403,151300,599303500,254000,254000,254000,254000,0
|
|
20240403,151200,599303500,254000,254000,254000,254000,0
|
|
20240403,151100,599303500,254000,254000,254000,254000,1
|
|
20240403,151000,599049500,254000,254000,254000,254000,3
|
|
20240403,150900,598287500,254500,254500,254500,254500,2
|
|
20240403,150800,597778500,254500,254500,254500,254500,42
|
|
20240403,150700,587089500,255000,255000,255000,255000,3
|
|
20240403,150600,586324500,254000,254000,254000,254000,1
|
|
20240403,150500,586070500,255000,255000,255000,255000,0
|
|
20240403,150400,586070500,255000,255000,255000,255000,0
|
|
20240403,150300,586070500,255000,255000,255000,255000,2
|
|
20240403,150200,585560500,255000,255000,255000,255000,13
|
|
20240403,150100,582245500,254000,254000,254000,254000,50
|
|
20240403,150000,569545500,254000,255000,255000,254000,3
|
|
20240403,145900,568782500,255000,255000,255000,255000,4
|
|
20240403,145800,567762500,254500,254500,254500,254500,0
|
|
20240403,145700,567762500,254500,254500,254500,254500,5
|
|
20240403,145600,566490000,254500,254500,254500,254500,36
|
|
20240403,145500,557328000,255000,255000,255000,255000,0
|
|
20240403,145400,557328000,255000,255000,255000,255000,0
|
|
20240403,145300,557328000,255000,255000,255000,255000,0
|
|
20240403,145200,557328000,255000,255000,255000,255000,10
|
|
20240403,145100,554778000,255500,255500,255500,255500,0
|
|
20240403,145000,554778000,255500,255500,255500,255500,0
|
|
20240403,144900,554778000,255500,255500,255500,255500,0
|
|
20240403,144800,554778000,255500,255500,255500,255500,0
|
|
20240403,144700,554778000,255500,255500,255500,255500,0
|
|
20240403,144600,554778000,255500,255500,255500,255500,1
|
|
20240403,144500,554522500,254500,254500,254500,254500,3
|
|
20240403,144400,553759000,254500,254500,254500,254500,0
|
|
20240403,144300,553759000,254500,254500,254500,254500,0
|
|
20240403,144200,553759000,254500,254500,254500,254500,0
|
|
20240403,144100,553759000,254500,255000,255000,254500,11
|
|
20240403,144000,550958500,254500,254500,254500,254500,0
|
|
20240403,143900,550958500,254500,254500,254500,254500,1
|
|
20240403,143800,550704000,255000,255000,255000,255000,0
|
|
20240403,143700,550704000,255000,255000,255000,255000,0
|
|
20240403,143600,550704000,255000,255000,255000,255000,0
|
|
20240403,143500,550704000,255000,255000,255000,255000,0
|
|
20240403,143400,550704000,255000,255000,255000,255000,34
|
|
20240403,143300,542034000,255000,255000,255000,255000,1
|
|
20240403,143200,541779000,255000,255000,255000,255000,0
|
|
20240403,143100,541779000,255000,255000,255000,255000,17
|
|
20240403,143000,537444000,255000,255000,255000,255000,9
|
|
20240403,142900,535149000,255000,255000,255000,255000,1
|
|
20240403,142800,534894000,254500,254500,254500,254500,0
|
|
20240403,142700,534894000,254500,254500,254500,254500,0
|
|
20240403,142600,534894000,254500,254500,254500,254500,0
|
|
20240403,142500,534894000,254500,254500,254500,254500,3
|
|
20240403,142400,534130500,254500,254500,254500,254500,0
|
|
20240403,142300,534130500,254500,254500,254500,254500,1
|
|
20240403,142200,533876000,254500,254500,254500,254500,1
|
|
20240403,142100,533621500,254500,254500,254500,254500,0
|
|
20240403,142000,533621500,254500,254500,254500,254500,0
|
|
20240403,141900,533621500,254500,254500,254500,254500,1
|
|
20240403,141800,533367000,254500,254500,254500,254500,0
|
|
20240403,141700,533367000,254500,254500,254500,254500,0
|
|
20240403,141600,533367000,254500,254500,254500,254500,0
|
|
20240403,141500,533367000,254500,254500,254500,254500,0
|
|
20240403,141400,533367000,254500,254500,254500,254500,1
|
|
20240403,141300,533112500,254000,254000,254000,254000,0
|
|
20240403,141200,533112500,254000,254500,254500,254000,8
|
|
20240403,141100,531078500,254500,254500,254500,254500,0
|
|
20240403,141000,531078500,254500,254500,254500,254500,0
|
|
20240403,140900,531078500,254500,254500,254500,254500,0
|
|
20240403,140800,531078500,254500,254500,254500,254500,0
|
|
20240403,140700,531078500,254500,254500,254500,254500,5
|
|
20240403,140600,529806000,254500,254500,254500,254500,1
|
|
20240403,140500,529551500,254000,254500,254500,254000,2
|
|
20240403,140400,529043000,254500,254500,254500,254500,0
|
|
20240403,140300,529043000,254500,254500,254500,254500,2
|
|
20240403,140200,528534000,254500,254500,254500,254500,0
|
|
20240403,140100,528534000,254500,254500,254500,254500,0
|
|
20240403,140000,528534000,254500,254000,254500,254000,3
|
|
20240403,135900,527771000,254500,254500,254500,254500,1
|
|
20240403,135800,527516500,254500,254500,254500,254500,1
|
|
20240403,135700,527262000,254500,254500,254500,254500,0
|
|
20240403,135600,527262000,254500,254500,254500,254500,1
|
|
20240403,135500,527007500,254000,254000,254000,254000,0
|
|
20240403,135400,527007500,254000,254000,254000,254000,0
|
|
20240403,135300,527007500,254000,254000,254000,254000,3
|
|
20240403,135200,526245500,254500,254500,254500,254500,0
|
|
20240403,135100,526245500,254500,254500,254500,254500,0
|
|
20240403,135000,526245500,254500,254500,254500,254500,0
|
|
20240403,134900,526245500,254500,254500,254500,254500,0
|
|
20240403,134800,526245500,254500,254500,254500,254500,1
|
|
20240403,134700,525991000,253500,253500,253500,253500,0
|
|
20240403,134600,525991000,253500,253500,253500,253500,0
|
|
20240403,134500,525991000,253500,253500,253500,253500,0
|
|
20240403,134400,525991000,253500,254000,254000,253500,20
|
|
20240403,134300,520912000,254000,254000,254000,254000,0
|
|
20240403,134200,520912000,254000,254000,254000,254000,0
|
|
20240403,134100,520912000,254000,254000,254000,254000,0
|
|
20240403,134000,520912000,254000,254000,254000,254000,0
|
|
20240403,133900,520912000,254000,254000,254000,254000,0
|
|
20240403,133800,520912000,254000,254000,254000,254000,0
|
|
20240403,133700,520912000,254000,254000,254000,254000,1
|
|
20240403,133600,520658000,254000,254000,254000,254000,0
|
|
20240403,133500,520658000,254000,254000,254000,254000,0
|
|
20240403,133400,520658000,254000,254000,254000,254000,0
|
|
20240403,133300,520658000,254000,254000,254000,254000,0
|
|
20240403,133200,520658000,254000,254000,254000,254000,0
|
|
20240403,133100,520658000,254000,254000,254000,254000,3
|
|
20240403,133000,519896000,255000,254000,255000,254000,12
|
|
20240403,132900,516847000,254500,254500,254500,254500,5
|
|
20240403,132800,515574500,255000,255000,255000,255000,1
|
|
20240403,132700,515319500,255000,255000,255000,255000,1
|
|
20240403,132600,515064500,255000,255000,255000,255000,0
|
|
20240403,132500,515064500,255000,255000,255000,255000,0
|
|
20240403,132400,515064500,255000,255000,255000,255000,1
|
|
20240403,132300,514809500,255000,255000,255000,255000,0
|
|
20240403,132200,514809500,255000,255000,255000,255000,0
|
|
20240403,132100,514809500,255000,255000,255000,255000,0
|
|
20240403,132000,514809500,255000,255000,255000,255000,0
|
|
20240403,131900,514809500,255000,255000,255000,255000,0
|
|
20240403,131800,514809500,255000,255000,255000,255000,0
|
|
20240403,131700,514809500,255000,255000,255000,255000,1
|
|
20240403,131600,514554500,255000,255000,255000,255000,4
|
|
20240403,131500,513534500,255000,255000,255000,255000,1
|
|
20240403,131400,513279500,255000,255000,255000,255000,2
|
|
20240403,131300,512769500,255000,255000,255000,255000,4
|
|
20240403,131200,511749500,255000,255000,255000,255000,0
|
|
20240403,131100,511749500,255000,255000,255000,255000,2
|
|
20240403,131000,511239500,255000,255000,255000,255000,0
|
|
20240403,130900,511239500,255000,255000,255000,255000,0
|
|
20240403,130800,511239500,255000,255000,255000,255000,0
|
|
20240403,130700,511239500,255000,255000,255000,255000,1
|
|
20240403,130600,510984500,254000,254000,254000,254000,0
|
|
20240403,130500,510984500,254000,254000,254000,254000,0
|
|
20240403,130400,510984500,254000,254000,254000,254000,0
|
|
20240403,130300,510984500,254000,254000,254000,254000,0
|
|
20240403,130200,510984500,254000,254000,254000,254000,3
|
|
20240403,130100,510222500,254000,254000,254000,254000,1
|
|
20240403,130000,509968500,254500,255000,255000,254500,5
|
|
20240403,125900,508695500,254500,254500,254500,254500,8
|
|
20240403,125800,506659500,255000,255000,255000,255000,0
|
|
20240403,125700,506659500,255000,255000,255000,255000,0
|
|
20240403,125600,506659500,255000,255000,255000,255000,0
|
|
20240403,125500,506659500,255000,255000,255000,255000,1
|
|
20240403,125400,506404500,255000,255000,255000,255000,3
|
|
20240403,125300,505639500,255500,255500,255500,255500,0
|
|
20240403,125200,505639500,255500,255000,255500,255000,6
|
|
20240403,125100,504107000,255000,255000,255000,255000,1
|
|
20240403,125000,503852000,255000,255000,255000,255000,0
|
|
20240403,124900,503852000,255000,255000,255000,255000,0
|
|
20240403,124800,503852000,255000,255000,255000,255000,0
|
|
20240403,124700,503852000,255000,255000,255000,255000,0
|
|
20240403,124600,503852000,255000,255000,255000,255000,0
|
|
20240403,124500,503852000,255000,255000,255000,255000,0
|
|
20240403,124400,503852000,255000,255000,255000,255000,2
|
|
20240403,124300,503342000,255000,255000,255000,255000,0
|
|
20240403,124200,503342000,255000,255000,255000,255000,0
|
|
20240403,124100,503342000,255000,255000,255000,255000,2
|
|
20240403,124000,502832000,255500,255500,255500,255500,0
|
|
20240403,123900,502832000,255500,255500,255500,255500,0
|
|
20240403,123800,502832000,255500,255500,255500,255500,1
|
|
20240403,123700,502576500,255500,255500,255500,255500,1
|
|
20240403,123600,502321000,255500,255500,255500,255500,1
|
|
20240403,123500,502065500,255500,255500,255500,255500,0
|
|
20240403,123400,502065500,255500,255000,255500,255000,2
|
|
20240403,123300,501555000,255000,255000,255000,255000,0
|
|
20240403,123200,501555000,255000,255000,255000,255000,5
|
|
20240403,123100,500280000,255000,255000,255500,255000,31
|
|
20240403,123000,492372000,255000,254500,255000,254000,13
|
|
20240403,122900,489066000,255000,255000,255000,255000,2
|
|
20240403,122800,488556000,254500,254500,254500,254500,0
|
|
20240403,122700,488556000,254500,254500,254500,254500,1
|
|
20240403,122600,488301500,255000,255000,255000,255000,1
|
|
20240403,122500,488046500,255000,255000,255000,255000,0
|
|
20240403,122400,488046500,255000,255000,255000,255000,0
|
|
20240403,122300,488046500,255000,255000,255000,255000,0
|
|
20240403,122200,488046500,255000,255000,255000,255000,0
|
|
20240403,122100,488046500,255000,255000,255000,255000,1
|
|
20240403,122000,487791500,254500,254500,254500,254500,21
|
|
20240403,121900,482447000,254000,254000,254000,254000,0
|
|
20240403,121800,482447000,254000,254000,254000,254000,0
|
|
20240403,121700,482447000,254000,254000,254000,254000,2
|
|
20240403,121600,481939000,254000,254000,254000,254000,0
|
|
20240403,121500,481939000,254000,254000,254000,254000,2
|
|
20240403,121400,481431000,254000,254000,254000,254000,0
|
|
20240403,121300,481431000,254000,254000,254000,254000,1
|
|
20240403,121200,481177000,254000,254000,254000,253500,4
|
|
20240403,121100,480162000,254000,254000,254000,254000,58
|
|
20240403,121000,465430000,254000,254000,254000,254000,1
|
|
20240403,120900,465176000,254500,254500,254500,254500,2
|
|
20240403,120800,464667000,254500,254500,254500,254500,1
|
|
20240403,120700,464412500,254000,254000,254000,254000,0
|
|
20240403,120600,464412500,254000,254000,254000,254000,1
|
|
20240403,120500,464158500,254500,254500,254500,254500,1
|
|
20240403,120400,463904000,254500,254500,254500,254500,31
|
|
20240403,120300,456014500,254500,254500,254500,254500,0
|
|
20240403,120200,456014500,254500,254500,254500,254500,0
|
|
20240403,120100,456014500,254500,254500,254500,254500,0
|
|
20240403,120000,456014500,254500,254500,254500,254500,1
|
|
20240403,115900,455760000,254500,254500,254500,254500,0
|
|
20240403,115800,455760000,254500,254500,254500,254500,0
|
|
20240403,115700,455760000,254500,254500,254500,254500,1
|
|
20240403,115600,455505500,255000,255000,255000,255000,0
|
|
20240403,115500,455505500,255000,255000,255000,255000,0
|
|
20240403,115400,455505500,255000,255000,255000,255000,0
|
|
20240403,115300,455505500,255000,255000,255000,255000,0
|
|
20240403,115200,455505500,255000,255000,255000,255000,0
|
|
20240403,115100,455505500,255000,255000,255000,255000,0
|
|
20240403,115000,455505500,255000,255000,255000,255000,0
|
|
20240403,114900,455505500,255000,254500,255000,254500,3
|
|
20240403,114800,454741500,254500,254500,254500,254500,0
|
|
20240403,114700,454741500,254500,254500,254500,254500,0
|
|
20240403,114600,454741500,254500,254500,254500,254500,0
|
|
20240403,114500,454741500,254500,254500,254500,254500,0
|
|
20240403,114400,454741500,254500,254500,254500,254500,1
|
|
20240403,114300,454487000,254500,254500,254500,254500,0
|
|
20240403,114200,454487000,254500,254500,254500,254500,0
|
|
20240403,114100,454487000,254500,254500,254500,254500,3
|
|
20240403,114000,453723500,255000,255000,255000,255000,0
|
|
20240403,113900,453723500,255000,255000,255000,255000,0
|
|
20240403,113800,453723500,255000,255000,255000,255000,0
|
|
20240403,113700,453723500,255000,255000,255000,255000,0
|
|
20240403,113600,453723500,255000,255000,255000,255000,1
|
|
20240403,113500,453468500,255000,255000,255000,255000,0
|
|
20240403,113400,453468500,255000,255000,255000,255000,2
|
|
20240403,113300,452958500,255000,255000,255000,255000,1
|
|
20240403,113200,452703500,254500,254500,254500,254500,30
|
|
20240403,113100,445068500,254500,254500,254500,254500,14
|
|
20240403,113000,441505500,254500,254500,255000,254500,12
|
|
20240403,112900,438451000,254500,254500,254500,254500,0
|
|
20240403,112800,438451000,254500,254500,254500,254500,1
|
|
20240403,112700,438196500,255500,255500,255500,255500,0
|
|
20240403,112600,438196500,255500,255500,255500,255500,0
|
|
20240403,112500,438196500,255500,254500,255500,254500,4
|
|
20240403,112400,437175500,254500,254500,254500,254500,0
|
|
20240403,112300,437175500,254500,254000,254500,253500,29
|
|
20240403,112200,429807000,254000,254000,254000,254000,0
|
|
20240403,112100,429807000,254000,254500,254500,254000,7
|
|
20240403,112000,428026000,254500,254500,254500,254500,0
|
|
20240403,111900,428026000,254500,254500,254500,254500,0
|
|
20240403,111800,428026000,254500,255500,255500,254500,6
|
|
20240403,111700,426494000,254000,254000,254000,254000,5
|
|
20240403,111600,425224000,254000,254000,254000,254000,0
|
|
20240403,111500,425224000,254000,254000,254000,254000,0
|
|
20240403,111400,425224000,254000,254000,254000,254000,8
|
|
20240403,111300,423192000,254000,254000,254000,254000,1
|
|
20240403,111200,422938000,254000,254000,254000,254000,10
|
|
20240403,111100,420398000,254000,254000,254000,254000,2
|
|
20240403,111000,419890000,254000,254000,254000,254000,8
|
|
20240403,110900,417858000,254000,254000,254000,254000,0
|
|
20240403,110800,417858000,254000,254500,254500,253500,519
|
|
20240403,110700,286153500,254500,254500,254500,254500,0
|
|
20240403,110600,286153500,254500,254500,254500,254500,0
|
|
20240403,110500,286153500,254500,254500,254500,254500,10
|
|
20240403,110400,283608500,255000,255000,255000,255000,0
|
|
20240403,110300,283608500,255000,255000,255000,255000,0
|
|
20240403,110200,283608500,255000,255000,255000,255000,11
|
|
20240403,110100,280803500,255000,255000,255000,255000,1
|
|
20240403,110000,280548500,255000,255000,255000,255000,3
|
|
20240403,105900,279783500,255000,255000,255000,255000,0
|
|
20240403,105800,279783500,255000,255000,255000,255000,0
|
|
20240403,105700,279783500,255000,255000,255000,255000,1
|
|
20240403,105600,279528500,255000,255000,255000,255000,0
|
|
20240403,105500,279528500,255000,255000,255000,255000,1
|
|
20240403,105400,279273500,255000,255000,255000,255000,0
|
|
20240403,105300,279273500,255000,255000,255000,255000,0
|
|
20240403,105200,279273500,255000,255000,255000,255000,0
|
|
20240403,105100,279273500,255000,255000,255000,255000,0
|
|
20240403,105000,279273500,255000,255000,255000,255000,0
|
|
20240403,104900,279273500,255000,255000,255000,255000,1
|
|
20240403,104800,279018500,255000,255000,255000,255000,0
|
|
20240403,104700,279018500,255000,255000,255000,255000,0
|
|
20240403,104600,279018500,255000,255000,255000,255000,0
|
|
20240403,104500,279018500,255000,255000,255000,255000,4
|
|
20240403,104400,277998500,254500,254500,254500,254500,0
|
|
20240403,104300,277998500,254500,254500,254500,254500,0
|
|
20240403,104200,277998500,254500,254500,254500,254500,0
|
|
20240403,104100,277998500,254500,254500,254500,254500,0
|
|
20240403,104000,277998500,254500,254500,254500,254500,76
|
|
20240403,103900,258656500,254500,254500,254500,254500,1
|
|
20240403,103800,258402000,254500,254500,254500,254500,0
|
|
20240403,103700,258402000,254500,254500,254500,254500,0
|
|
20240403,103600,258402000,254500,254500,254500,254500,0
|
|
20240403,103500,258402000,254500,254500,254500,254500,0
|
|
20240403,103400,258402000,254500,254500,254500,254500,8
|
|
20240403,103300,256366000,255000,255500,255500,255000,11
|
|
20240403,103200,253560500,255500,255500,255500,255500,1
|
|
20240403,103100,253305000,255500,255500,256000,255500,57
|
|
20240403,103000,238735000,254500,254500,254500,254500,0
|
|
20240403,102900,238735000,254500,255000,255000,254500,10
|
|
20240403,102800,236189500,255500,255500,255500,255500,0
|
|
20240403,102700,236189500,255500,255500,255500,255500,6
|
|
20240403,102600,234656500,254500,254500,254500,254500,0
|
|
20240403,102500,234656500,254500,254500,254500,254500,0
|
|
20240403,102400,234656500,254500,254500,254500,254500,2
|
|
20240403,102300,234147500,254500,254500,254500,254500,16
|
|
20240403,102200,230075500,254500,254500,254500,254500,0
|
|
20240403,102100,230075500,254500,254500,254500,254500,0
|
|
20240403,102000,230075500,254500,254500,254500,254500,0
|
|
20240403,101900,230075500,254500,254500,254500,254500,8
|
|
20240403,101800,228039500,255000,255000,255000,255000,0
|
|
20240403,101700,228039500,255000,255000,255000,255000,0
|
|
20240403,101600,228039500,255000,255000,255000,255000,1
|
|
20240403,101500,227784500,255500,255500,255500,255500,1
|
|
20240403,101400,227529000,255500,255500,255500,255500,1
|
|
20240403,101300,227273500,255500,255500,255500,255500,0
|
|
20240403,101200,227273500,255500,255000,255500,255000,10
|
|
20240403,101100,224721500,256000,256000,256000,256000,0
|
|
20240403,101000,224721500,256000,256000,256000,256000,1
|
|
20240403,100900,224465500,256000,256000,256000,256000,1
|
|
20240403,100800,224209500,256000,256000,256000,256000,3
|
|
20240403,100700,223441500,256000,256000,256000,256000,2
|
|
20240403,100600,222929500,256000,256000,256000,256000,0
|
|
20240403,100500,222929500,256000,256000,256000,256000,0
|
|
20240403,100400,222929500,256000,255500,256000,255500,7
|
|
20240403,100300,221140000,256000,255500,256000,255500,15
|
|
20240403,100200,217304500,255000,255000,255000,255000,0
|
|
20240403,100100,217304500,255000,255000,255000,255000,0
|
|
20240403,100000,217304500,255000,255000,255000,255000,2
|
|
20240403,095900,216794500,254500,254500,254500,254500,0
|
|
20240403,095800,216794500,254500,254500,254500,254500,0
|
|
20240403,095700,216794500,254500,254500,254500,254500,24
|
|
20240403,095600,210686500,254500,254500,254500,254500,1
|
|
20240403,095500,210432000,254500,254500,254500,254500,4
|
|
20240403,095400,209414000,254500,254500,254500,254500,2
|
|
20240403,095300,208905000,254000,254000,254000,254000,0
|
|
20240403,095200,208905000,254000,254000,254000,254000,0
|
|
20240403,095100,208905000,254000,254000,254000,254000,36
|
|
20240403,095000,199761000,254000,254000,254000,254000,1
|
|
20240403,094900,199507000,254500,254500,254500,254500,3
|
|
20240403,094800,198743500,254500,254500,254500,254500,2
|
|
20240403,094700,198234500,254500,254500,254500,254500,2
|
|
20240403,094600,197725500,254000,254000,254000,254000,0
|
|
20240403,094500,197725500,254000,254000,254000,254000,68
|
|
20240403,094400,180453500,254000,254000,254000,254000,0
|
|
20240403,094300,180453500,254000,254000,254000,254000,1
|
|
20240403,094200,180199500,253500,253500,253500,253500,1
|
|
20240403,094100,179946000,254000,254000,254000,254000,1
|
|
20240403,094000,179692000,254000,254000,254000,254000,1
|
|
20240403,093900,179438000,254000,254000,254000,254000,1
|
|
20240403,093800,179184000,254000,254000,254000,254000,0
|
|
20240403,093700,179184000,254000,254000,254000,254000,6
|
|
20240403,093600,177660000,253500,253500,253500,253500,0
|
|
20240403,093500,177660000,253500,253500,253500,253500,0
|
|
20240403,093400,177660000,253500,253500,253500,253500,2
|
|
20240403,093300,177153000,253000,253000,253000,253000,0
|
|
20240403,093200,177153000,253000,253500,253500,253000,7
|
|
20240403,093100,175379000,253500,253500,253500,253500,17
|
|
20240403,093000,171069500,253500,253500,253500,253500,3
|
|
20240403,092900,170309000,254000,254000,254000,254000,8
|
|
20240403,092800,168277000,253500,253500,253500,253500,0
|
|
20240403,092700,168277000,253500,253500,253500,253500,0
|
|
20240403,092600,168277000,253500,253500,253500,253500,6
|
|
20240403,092500,166756000,253000,253000,253000,253000,95
|
|
20240403,092400,142721000,252500,252500,252500,252500,2
|
|
20240403,092300,142216000,253000,253000,253000,253000,3
|
|
20240403,092200,141457000,252500,252500,252500,252500,0
|
|
20240403,092100,141457000,252500,252500,252500,252500,5
|
|
20240403,092000,140194500,252500,253000,253000,252500,4
|
|
20240403,091900,139183500,253000,253000,253000,253000,122
|
|
20240403,091800,108317500,253500,254000,254000,253000,32
|
|
20240403,091700,100215500,253500,254000,254000,253500,57
|
|
20240403,091600,85762500,254000,254000,254000,254000,183
|
|
20240403,091500,39280500,255500,254500,255500,254500,8
|
|
20240403,091400,37240500,254500,254500,254500,254500,0
|
|
20240403,091300,37240500,254500,254500,254500,254500,16
|
|
20240403,091200,33168500,254500,254500,254500,254500,0
|
|
20240403,091100,33168500,254500,255000,255000,254500,61
|
|
20240403,091000,17633000,256000,256000,256000,256000,1
|
|
20240403,090900,17377000,255000,255000,255000,255000,16
|
|
20240403,090800,13297000,255000,255000,255000,255000,3
|
|
20240403,090700,12532000,255000,255000,255000,255000,16
|
|
20240403,090600,8452000,255000,255500,255500,255000,7
|
|
20240403,090500,6666000,256000,256000,256000,256000,0
|
|
20240403,090400,6666000,256000,256000,256000,256000,2
|
|
20240403,090300,6154000,256000,256000,256000,256000,1
|
|
20240403,090200,5898000,256000,256000,256000,256000,1
|
|
20240403,090100,5642000,256000,256000,256000,256000,0
|
|
20240403,090000,5642000,256000,256500,256500,256000,22
|