660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195700,55366600,97000,97000,97000,97000,4
|
|
20240403,195600,55366600,97000,97000,97000,97000,0
|
|
20240403,195500,55366600,97000,97000,97000,97000,0
|
|
20240403,195400,55366600,97000,97000,97000,97000,0
|
|
20240403,195300,55366600,97000,97000,97000,97000,0
|
|
20240403,195200,55366600,97000,97000,97000,97000,0
|
|
20240403,195100,55366600,97000,97000,97000,97000,0
|
|
20240403,195000,55366600,97000,97000,97000,97000,0
|
|
20240403,194900,55366600,97000,97000,97000,97000,0
|
|
20240403,194800,55366600,97000,97000,97000,97000,0
|
|
20240403,194700,55366600,97000,97000,97000,97000,0
|
|
20240403,194600,55366600,97000,97000,97000,97000,0
|
|
20240403,194500,55366600,97000,97000,97000,97000,0
|
|
20240403,194400,55366600,97000,97000,97000,97000,0
|
|
20240403,194300,55366600,97000,97000,97000,97000,0
|
|
20240403,194200,55366600,97000,97000,97000,97000,0
|
|
20240403,194100,55366600,97000,97000,97000,97000,0
|
|
20240403,194000,55366600,97000,97000,97000,97000,0
|
|
20240403,193900,55366600,97000,97000,97000,97000,0
|
|
20240403,193800,55366600,97000,97000,97000,97000,0
|
|
20240403,193700,55366600,97000,97000,97000,97000,0
|
|
20240403,193600,55366600,97000,97000,97000,97000,0
|
|
20240403,193500,55366600,97000,97000,97000,97000,0
|
|
20240403,193400,55366600,97000,97000,97000,97000,0
|
|
20240403,193300,55366600,97000,97000,97000,97000,0
|
|
20240403,193200,55366600,97000,97000,97000,97000,0
|
|
20240403,193100,55366600,97000,97000,97000,97000,0
|
|
20240403,193000,55366600,97000,97000,97000,97000,0
|
|
20240403,192900,55366600,97000,97000,97000,97000,0
|
|
20240403,192800,55366600,97000,97000,97000,97000,0
|
|
20240403,192700,55366600,97000,97000,97000,97000,4
|
|
20240403,192600,55366600,97000,97000,97000,97000,0
|
|
20240403,192500,55366600,97000,97000,97000,97000,0
|
|
20240403,192400,55366600,97000,97000,97000,97000,0
|
|
20240403,192300,55366600,97000,97000,97000,97000,0
|
|
20240403,192200,55366600,97000,97000,97000,97000,0
|
|
20240403,192100,55366600,97000,97000,97000,97000,0
|
|
20240403,192000,55366600,97000,97000,97000,97000,0
|
|
20240403,191900,55366600,97000,97000,97000,97000,0
|
|
20240403,191800,55366600,97000,97000,97000,97000,0
|
|
20240403,191700,55366600,97000,97000,97000,97000,0
|
|
20240403,191600,55366600,97000,97000,97000,97000,0
|
|
20240403,191500,55366600,97000,97000,97000,97000,0
|
|
20240403,191400,55366600,97000,97000,97000,97000,0
|
|
20240403,191300,55366600,97000,97000,97000,97000,0
|
|
20240403,191200,55366600,97000,97000,97000,97000,0
|
|
20240403,191100,55366600,97000,97000,97000,97000,0
|
|
20240403,191000,55366600,97000,97000,97000,97000,0
|
|
20240403,190900,55366600,97000,97000,97000,97000,0
|
|
20240403,190800,55366600,97000,97000,97000,97000,0
|
|
20240403,190700,55366600,97000,97000,97000,97000,0
|
|
20240403,190600,55366600,97000,97000,97000,97000,0
|
|
20240403,190500,55366600,97000,97000,97000,97000,0
|
|
20240403,190400,55366600,97000,97000,97000,97000,0
|
|
20240403,190300,55366600,97000,97000,97000,97000,0
|
|
20240403,190200,55366600,97000,97000,97000,97000,0
|
|
20240403,190100,55366600,97000,97000,97000,97000,0
|
|
20240403,190000,55366600,97000,97000,97000,97000,0
|
|
20240403,185900,55366600,97000,97000,97000,97000,0
|
|
20240403,185800,55366600,97000,97000,97000,97000,0
|
|
20240403,185700,55366600,97000,97000,97000,97000,4
|
|
20240403,185600,55366600,97000,97000,97000,97000,0
|
|
20240403,185500,55366600,97000,97000,97000,97000,0
|
|
20240403,185400,55366600,97000,97000,97000,97000,0
|
|
20240403,185300,55366600,97000,97000,97000,97000,0
|
|
20240403,185200,55366600,97000,97000,97000,97000,0
|
|
20240403,185100,55366600,97000,97000,97000,97000,0
|
|
20240403,185000,55366600,97000,97000,97000,97000,0
|
|
20240403,184900,55366600,97000,97000,97000,97000,0
|
|
20240403,184800,55366600,97000,97000,97000,97000,0
|
|
20240403,184700,55366600,97000,97000,97000,97000,0
|
|
20240403,184600,55366600,97000,97000,97000,97000,0
|
|
20240403,184500,55366600,97000,97000,97000,97000,0
|
|
20240403,184400,55366600,97000,97000,97000,97000,0
|
|
20240403,184300,55366600,97000,97000,97000,97000,0
|
|
20240403,184200,55366600,97000,97000,97000,97000,0
|
|
20240403,184100,55366600,97000,97000,97000,97000,0
|
|
20240403,184000,55366600,97000,97000,97000,97000,0
|
|
20240403,183900,55366600,97000,97000,97000,97000,0
|
|
20240403,183800,55366600,97000,97000,97000,97000,0
|
|
20240403,183700,55366600,97000,97000,97000,97000,0
|
|
20240403,183600,55366600,97000,97000,97000,97000,0
|
|
20240403,183500,55366600,97000,97000,97000,97000,0
|
|
20240403,183400,55366600,97000,97000,97000,97000,0
|
|
20240403,183300,55366600,97000,97000,97000,97000,0
|
|
20240403,183200,55366600,97000,97000,97000,97000,0
|
|
20240403,183100,55366600,97000,97000,97000,97000,0
|
|
20240403,183000,55366600,97000,97000,97000,97000,0
|
|
20240403,182900,55366600,97000,97000,97000,97000,0
|
|
20240403,182800,55366600,97000,97000,97000,97000,0
|
|
20240403,182700,55366600,97000,97000,97000,97000,4
|
|
20240403,182600,55366600,97000,97000,97000,97000,0
|
|
20240403,182500,55366600,97000,97000,97000,97000,0
|
|
20240403,182400,55366600,97000,97000,97000,97000,0
|
|
20240403,182300,55366600,97000,97000,97000,97000,0
|
|
20240403,182200,55366600,97000,97000,97000,97000,0
|
|
20240403,182100,55366600,97000,97000,97000,97000,0
|
|
20240403,182000,55366600,97000,97000,97000,97000,0
|
|
20240403,181900,55366600,97000,97000,97000,97000,0
|
|
20240403,181800,55366600,97000,97000,97000,97000,0
|
|
20240403,181700,55366600,97000,97000,97000,97000,0
|
|
20240403,181600,55366600,97000,97000,97000,97000,0
|
|
20240403,181500,55366600,97000,97000,97000,97000,0
|
|
20240403,181400,55366600,97000,97000,97000,97000,0
|
|
20240403,181300,55366600,97000,97000,97000,97000,0
|
|
20240403,181200,55366600,97000,97000,97000,97000,0
|
|
20240403,181100,55366600,97000,97000,97000,97000,0
|
|
20240403,181000,55366600,97000,97000,97000,97000,0
|
|
20240403,180900,55366600,97000,97000,97000,97000,0
|
|
20240403,180800,55366600,97000,97000,97000,97000,0
|
|
20240403,180700,55366600,97000,97000,97000,97000,0
|
|
20240403,180600,55366600,97000,97000,97000,97000,0
|
|
20240403,180500,55366600,97000,97000,97000,97000,0
|
|
20240403,180400,55366600,97000,97000,97000,97000,0
|
|
20240403,180300,55366600,97000,97000,97000,97000,0
|
|
20240403,180200,55366600,97000,97000,97000,97000,0
|
|
20240403,180100,55366600,97000,97000,97000,97000,0
|
|
20240403,180000,55366600,97000,97000,97000,97000,0
|
|
20240403,175900,55366600,97000,97000,97000,97000,0
|
|
20240403,175800,55366600,97000,97000,97000,97000,0
|
|
20240403,175700,55366600,97000,97000,97000,97000,4
|
|
20240403,175600,55366600,97000,97000,97000,97000,0
|
|
20240403,175500,55366600,97000,97000,97000,97000,0
|
|
20240403,175400,55366600,97000,97000,97000,97000,0
|
|
20240403,175300,55366600,97000,97000,97000,97000,0
|
|
20240403,175200,55366600,97000,97000,97000,97000,0
|
|
20240403,175100,55366600,97000,97000,97000,97000,0
|
|
20240403,175000,55366600,97000,97000,97000,97000,0
|
|
20240403,174900,55366600,97000,97000,97000,97000,0
|
|
20240403,174800,55366600,97000,97000,97000,97000,0
|
|
20240403,174700,55366600,97000,97000,97000,97000,0
|
|
20240403,174600,55366600,97000,97000,97000,97000,0
|
|
20240403,174500,55366600,97000,97000,97000,97000,0
|
|
20240403,174400,55366600,97000,97000,97000,97000,0
|
|
20240403,174300,55366600,97000,97000,97000,97000,0
|
|
20240403,174200,55366600,97000,97000,97000,97000,0
|
|
20240403,174100,55366600,97000,97000,97000,97000,0
|
|
20240403,174000,55366600,97000,97000,97000,97000,0
|
|
20240403,173900,55366600,97000,97000,97000,97000,0
|
|
20240403,173800,55366600,97000,97000,97000,97000,0
|
|
20240403,173700,55366600,97000,97000,97000,97000,0
|
|
20240403,173600,55366600,97000,97000,97000,97000,0
|
|
20240403,173500,55366600,97000,97000,97000,97000,0
|
|
20240403,173400,55366600,97000,97000,97000,97000,0
|
|
20240403,173300,55366600,97000,97000,97000,97000,0
|
|
20240403,173200,55366600,97000,97000,97000,97000,0
|
|
20240403,173100,55366600,97000,97000,97000,97000,0
|
|
20240403,173000,55366600,97000,97000,97000,97000,0
|
|
20240403,172900,55366600,97000,97000,97000,97000,0
|
|
20240403,172800,55366600,97000,97000,97000,97000,0
|
|
20240403,172700,55366600,97000,97000,97000,97000,4
|
|
20240403,172600,55366600,97000,97000,97000,97000,0
|
|
20240403,172500,55366600,97000,97000,97000,97000,0
|
|
20240403,172400,55366600,97000,97000,97000,97000,0
|
|
20240403,172300,55366600,97000,97000,97000,97000,0
|
|
20240403,172200,55366600,97000,97000,97000,97000,0
|
|
20240403,172100,55366600,97000,97000,97000,97000,0
|
|
20240403,172000,55366600,97000,97000,97000,97000,0
|
|
20240403,171900,55366600,97000,97000,97000,97000,0
|
|
20240403,171800,55366600,97000,97000,97000,97000,0
|
|
20240403,171700,55366600,97000,97000,97000,97000,0
|
|
20240403,171600,55366600,97000,97000,97000,97000,0
|
|
20240403,171500,55366600,97000,97000,97000,97000,0
|
|
20240403,171400,55366600,97000,97000,97000,97000,0
|
|
20240403,171300,55366600,97000,97000,97000,97000,0
|
|
20240403,171200,55366600,97000,97000,97000,97000,0
|
|
20240403,171100,55366600,97000,97000,97000,97000,0
|
|
20240403,171000,55366600,97000,97000,97000,97000,0
|
|
20240403,170900,55366600,97000,97000,97000,97000,0
|
|
20240403,170800,55366600,97000,97000,97000,97000,0
|
|
20240403,170700,55366600,97000,97000,97000,97000,0
|
|
20240403,170600,55366600,97000,97000,97000,97000,0
|
|
20240403,170500,55366600,97000,97000,97000,97000,0
|
|
20240403,170400,55366600,97000,97000,97000,97000,0
|
|
20240403,170300,55366600,97000,97000,97000,97000,0
|
|
20240403,170200,55366600,97000,97000,97000,97000,0
|
|
20240403,170100,55366600,97000,97000,97000,97000,0
|
|
20240403,170000,55366600,97000,97000,97000,97000,0
|
|
20240403,165900,55366600,97000,97000,97000,97000,0
|
|
20240403,165800,55366600,97000,97000,97000,97000,0
|
|
20240403,165700,55366600,97000,97000,97000,97000,4
|
|
20240403,165600,55366600,97000,97000,97000,97000,0
|
|
20240403,165500,55366600,97000,97000,97000,97000,0
|
|
20240403,165400,55366600,97000,97000,97000,97000,0
|
|
20240403,165300,55366600,97000,97000,97000,97000,0
|
|
20240403,165200,55366600,97000,97000,97000,97000,0
|
|
20240403,165100,55366600,97000,97000,97000,97000,0
|
|
20240403,165000,55366600,97000,97000,97000,97000,0
|
|
20240403,164900,55366600,97000,97000,97000,97000,0
|
|
20240403,164800,55366600,97000,97000,97000,97000,0
|
|
20240403,164700,55366600,97000,97000,97000,97000,0
|
|
20240403,164600,55366600,97000,97000,97000,97000,0
|
|
20240403,164500,55366600,97000,97000,97000,97000,0
|
|
20240403,164400,55366600,97000,97000,97000,97000,0
|
|
20240403,164300,55366600,97000,97000,97000,97000,0
|
|
20240403,164200,55366600,97000,97000,97000,97000,0
|
|
20240403,164100,55366600,97000,97000,97000,97000,0
|
|
20240403,164000,55366600,97000,97000,97000,97000,0
|
|
20240403,163900,55366600,97000,97000,97000,97000,0
|
|
20240403,163800,55366600,97000,97000,97000,97000,0
|
|
20240403,163700,55366600,97000,97000,97000,97000,0
|
|
20240403,163600,55366600,97000,97000,97000,97000,0
|
|
20240403,163500,55366600,97000,97000,97000,97000,0
|
|
20240403,163400,55366600,97000,97000,97000,97000,0
|
|
20240403,163300,55366600,97000,97000,97000,97000,0
|
|
20240403,163200,55366600,97000,97000,97000,97000,0
|
|
20240403,163100,55366600,97000,97000,97000,97000,0
|
|
20240403,163000,55366600,97000,97000,97000,97000,0
|
|
20240403,162900,55366600,97000,97000,97000,97000,0
|
|
20240403,162800,55366600,97000,97000,97000,97000,0
|
|
20240403,162700,55366600,97000,97000,97000,97000,4
|
|
20240403,162600,55366600,97000,97000,97000,97000,0
|
|
20240403,162500,55366600,97000,97000,97000,97000,0
|
|
20240403,162400,55366600,97000,97000,97000,97000,0
|
|
20240403,162300,55366600,97000,97000,97000,97000,0
|
|
20240403,162200,55366600,97000,97000,97000,97000,0
|
|
20240403,162100,55366600,97000,97000,97000,97000,0
|
|
20240403,162000,55366600,97000,97000,97000,97000,0
|
|
20240403,161900,55366600,97000,97000,97000,97000,0
|
|
20240403,161800,55366600,97000,97000,97000,97000,0
|
|
20240403,161700,55366600,97000,97000,97000,97000,0
|
|
20240403,161600,55366600,97000,97000,97000,97000,0
|
|
20240403,161500,55366600,97000,97000,97000,97000,0
|
|
20240403,161400,55366600,97000,97000,97000,97000,0
|
|
20240403,161300,55366600,97000,97000,97000,97000,0
|
|
20240403,161200,55366600,97000,97000,97000,97000,0
|
|
20240403,161100,55366600,97000,97000,97000,97000,0
|
|
20240403,161000,55366600,97000,97000,97000,97000,0
|
|
20240403,160900,55366600,97000,97000,97000,97000,0
|
|
20240403,160800,55366600,97000,97000,97000,97000,0
|
|
20240403,160700,55366600,97000,97000,97000,97000,0
|
|
20240403,160600,55366600,97000,97000,97000,97000,0
|
|
20240403,160500,55366600,97000,97000,97000,97000,0
|
|
20240403,160400,55366600,97000,97000,97000,97000,0
|
|
20240403,160300,55366600,97000,97000,97000,97000,0
|
|
20240403,160200,55366600,97000,97000,97000,97000,0
|
|
20240403,160100,55366600,97000,97000,97000,97000,0
|
|
20240403,160000,55366600,97000,97000,97000,97000,0
|
|
20240403,155900,55366600,97000,97000,97000,97000,0
|
|
20240403,155800,55366600,97000,97000,97000,97000,0
|
|
20240403,155700,55366600,97000,97000,97000,97000,4
|
|
20240403,155600,55366600,97000,97000,97000,97000,0
|
|
20240403,155500,55366600,97000,97000,97000,97000,0
|
|
20240403,155400,55366600,97000,97000,97000,97000,0
|
|
20240403,155300,55366600,97000,97000,97000,97000,0
|
|
20240403,155200,55366600,97000,97000,97000,97000,0
|
|
20240403,155100,55366600,97000,97000,97000,97000,0
|
|
20240403,155000,55366600,97000,97000,97000,97000,0
|
|
20240403,154900,55366600,97000,97000,97000,97000,0
|
|
20240403,154800,55366600,97000,97000,97000,97000,0
|
|
20240403,154700,55366600,97000,97000,97000,97000,0
|
|
20240403,154600,55366600,97000,97000,97000,97000,0
|
|
20240403,154500,55366600,97000,97000,97000,97000,0
|
|
20240403,154400,55366600,97000,97000,97000,97000,0
|
|
20240403,154300,55366600,97000,97000,97000,97000,0
|
|
20240403,154200,55366600,97000,97000,97000,97000,0
|
|
20240403,154100,55366600,97000,97000,97000,97000,0
|
|
20240403,154000,55366600,97000,97000,97000,97000,0
|
|
20240403,153900,55366600,97000,97000,97000,97000,0
|
|
20240403,153800,55366600,97000,97000,97000,97000,0
|
|
20240403,153700,55366600,97000,97000,97000,97000,0
|
|
20240403,153600,55366600,97000,97000,97000,97000,0
|
|
20240403,153500,55366600,97000,97000,97000,97000,0
|
|
20240403,153400,55366600,97000,97000,97000,97000,0
|
|
20240403,153300,55366600,97000,97000,97000,97000,0
|
|
20240403,153200,55366600,97000,97000,97000,97000,0
|
|
20240403,153100,55366600,97000,97000,97000,97000,0
|
|
20240403,153000,55366600,97000,97000,97000,97000,4
|
|
20240403,152900,54978600,96500,96500,96500,96500,0
|
|
20240403,152800,54978600,96500,96500,96500,96500,0
|
|
20240403,152700,54978600,96500,96500,96500,96500,0
|
|
20240403,152600,54978600,96500,96500,96500,96500,0
|
|
20240403,152500,54978600,96500,96500,96500,96500,0
|
|
20240403,152400,54978600,96500,96500,96500,96500,0
|
|
20240403,152300,54978600,96500,96500,96500,96500,0
|
|
20240403,152200,54978600,96500,96500,96500,96500,0
|
|
20240403,152100,54978600,96500,96500,96500,96500,0
|
|
20240403,152000,54978600,96500,96500,96500,96500,0
|
|
20240403,151900,54978600,96500,96500,96500,96500,0
|
|
20240403,151800,54978600,96500,96500,96500,96500,0
|
|
20240403,151700,54978600,96500,96500,96500,96500,0
|
|
20240403,151600,54978600,96500,96500,96500,96500,0
|
|
20240403,151500,54978600,96500,96500,96500,96500,2
|
|
20240403,151400,54785600,96500,96500,96500,96500,0
|
|
20240403,151300,54785600,96500,96500,96500,96500,0
|
|
20240403,151200,54785600,96500,96600,96600,96500,52
|
|
20240403,151100,49765600,96700,96700,96700,96700,0
|
|
20240403,151000,49765600,96700,96700,96700,96700,1
|
|
20240403,150900,49668900,96700,96700,96700,96700,0
|
|
20240403,150800,49668900,96700,96700,96700,96700,0
|
|
20240403,150700,49668900,96700,96700,96700,96700,2
|
|
20240403,150600,49475500,96700,96700,96700,96700,0
|
|
20240403,150500,49475500,96700,96700,96700,96700,0
|
|
20240403,150400,49475500,96700,96700,96700,96700,0
|
|
20240403,150300,49475500,96700,96700,96700,96700,0
|
|
20240403,150200,49475500,96700,96700,96700,96700,0
|
|
20240403,150100,49475500,96700,96700,96700,96700,0
|
|
20240403,150000,49475500,96700,96800,96800,96700,12
|
|
20240403,145900,48314900,97200,97200,97200,97200,0
|
|
20240403,145800,48314900,97200,97200,97200,97200,0
|
|
20240403,145700,48314900,97200,97200,97200,97200,0
|
|
20240403,145600,48314900,97200,97200,97200,97200,0
|
|
20240403,145500,48314900,97200,96800,97200,96800,13
|
|
20240403,145400,47051700,96700,96700,96700,96700,0
|
|
20240403,145300,47051700,96700,96700,96700,96700,0
|
|
20240403,145200,47051700,96700,96700,96700,96700,0
|
|
20240403,145100,47051700,96700,96700,96700,96700,0
|
|
20240403,145000,47051700,96700,96700,96700,96700,0
|
|
20240403,144900,47051700,96700,96700,96700,96700,0
|
|
20240403,144800,47051700,96700,96700,96700,96700,0
|
|
20240403,144700,47051700,96700,96700,96700,96700,0
|
|
20240403,144600,47051700,96700,96700,96700,96700,0
|
|
20240403,144500,47051700,96700,96700,96700,96700,0
|
|
20240403,144400,47051700,96700,96700,96700,96700,0
|
|
20240403,144300,47051700,96700,96700,96700,96700,0
|
|
20240403,144200,47051700,96700,96700,96700,96700,0
|
|
20240403,144100,47051700,96700,96700,96700,96700,0
|
|
20240403,144000,47051700,96700,96700,96700,96700,0
|
|
20240403,143900,47051700,96700,96700,96700,96700,0
|
|
20240403,143800,47051700,96700,96700,96700,96700,0
|
|
20240403,143700,47051700,96700,96700,96700,96700,0
|
|
20240403,143600,47051700,96700,96700,96700,96700,0
|
|
20240403,143500,47051700,96700,97300,97300,96700,2
|
|
20240403,143400,46857700,97300,97300,97300,97300,0
|
|
20240403,143300,46857700,97300,97300,97300,97300,0
|
|
20240403,143200,46857700,97300,97300,97300,97300,1
|
|
20240403,143100,46760400,97300,97300,97300,97300,0
|
|
20240403,143000,46760400,97300,97300,97300,97300,0
|
|
20240403,142900,46760400,97300,97300,97300,97300,0
|
|
20240403,142800,46760400,97300,97300,97300,97300,1
|
|
20240403,142700,46663100,97300,97300,97300,97300,0
|
|
20240403,142600,46663100,97300,97300,97300,97300,0
|
|
20240403,142500,46663100,97300,97300,97300,97300,1
|
|
20240403,142400,46565800,97300,97300,97300,97300,0
|
|
20240403,142300,46565800,97300,97300,97300,97300,0
|
|
20240403,142200,46565800,97300,97300,97300,97300,0
|
|
20240403,142100,46565800,97300,97300,97300,97300,1
|
|
20240403,142000,46468500,97300,97300,97300,97300,0
|
|
20240403,141900,46468500,97300,97300,97300,97300,0
|
|
20240403,141800,46468500,97300,97300,97300,97300,1
|
|
20240403,141700,46371200,97300,97300,97300,97300,0
|
|
20240403,141600,46371200,97300,97300,97300,97300,0
|
|
20240403,141500,46371200,97300,97300,97300,97300,0
|
|
20240403,141400,46371200,97300,97300,97300,97300,1
|
|
20240403,141300,46273900,97300,97300,97300,97300,2
|
|
20240403,141200,46079300,97300,97300,97300,97300,0
|
|
20240403,141100,46079300,97300,97300,97300,97300,1
|
|
20240403,141000,45982000,97300,97300,97300,97300,0
|
|
20240403,140900,45982000,97300,97300,97300,97300,0
|
|
20240403,140800,45982000,97300,97300,97300,97300,0
|
|
20240403,140700,45982000,97300,97300,97300,97300,1
|
|
20240403,140600,45884700,97500,97500,97500,97500,0
|
|
20240403,140500,45884700,97500,97500,97500,97500,0
|
|
20240403,140400,45884700,97500,97500,97500,97500,2
|
|
20240403,140300,45689700,97500,96900,97500,96900,43
|
|
20240403,140200,41506600,96800,96800,96800,96800,0
|
|
20240403,140100,41506600,96800,96800,96800,96800,0
|
|
20240403,140000,41506600,96800,96800,96800,96800,0
|
|
20240403,135900,41506600,96800,96800,96800,96800,0
|
|
20240403,135800,41506600,96800,96800,96800,96800,0
|
|
20240403,135700,41506600,96800,96800,96800,96800,0
|
|
20240403,135600,41506600,96800,96800,96800,96800,0
|
|
20240403,135500,41506600,96800,96800,96800,96800,0
|
|
20240403,135400,41506600,96800,96800,96800,96800,1
|
|
20240403,135300,41409800,96800,96800,96800,96800,0
|
|
20240403,135200,41409800,96800,96800,96800,96800,0
|
|
20240403,135100,41409800,96800,96800,96800,96800,0
|
|
20240403,135000,41409800,96800,96800,96800,96800,0
|
|
20240403,134900,41409800,96800,96800,96800,96800,5
|
|
20240403,134800,40925800,96900,96900,96900,96900,0
|
|
20240403,134700,40925800,96900,96900,96900,96900,0
|
|
20240403,134600,40925800,96900,96900,96900,96900,11
|
|
20240403,134500,39859900,96900,96900,96900,96900,0
|
|
20240403,134400,39859900,96900,96900,96900,96900,0
|
|
20240403,134300,39859900,96900,96900,96900,96900,0
|
|
20240403,134200,39859900,96900,96900,96900,96900,1
|
|
20240403,134100,39763000,96900,96900,96900,96900,0
|
|
20240403,134000,39763000,96900,96900,96900,96900,0
|
|
20240403,133900,39763000,96900,96900,96900,96900,1
|
|
20240403,133800,39666100,96900,96900,96900,96900,0
|
|
20240403,133700,39666100,96900,96900,96900,96900,0
|
|
20240403,133600,39666100,96900,96900,96900,96900,0
|
|
20240403,133500,39666100,96900,96900,96900,96900,2
|
|
20240403,133400,39472300,96900,96900,96900,96900,0
|
|
20240403,133300,39472300,96900,96900,96900,96900,0
|
|
20240403,133200,39472300,96900,96900,96900,96900,1
|
|
20240403,133100,39375400,96800,96800,96800,96800,0
|
|
20240403,133000,39375400,96800,96800,96800,96800,0
|
|
20240403,132900,39375400,96800,96800,96800,96800,0
|
|
20240403,132800,39375400,96800,96800,96800,96800,0
|
|
20240403,132700,39375400,96800,96800,96800,96800,0
|
|
20240403,132600,39375400,96800,96800,96800,96800,0
|
|
20240403,132500,39375400,96800,96800,96800,96800,0
|
|
20240403,132400,39375400,96800,96800,96800,96800,0
|
|
20240403,132300,39375400,96800,96800,96800,96800,0
|
|
20240403,132200,39375400,96800,96800,96800,96800,0
|
|
20240403,132100,39375400,96800,96800,96800,96800,1
|
|
20240403,132000,39278600,96800,96800,96800,96800,0
|
|
20240403,131900,39278600,96800,96800,96800,96800,0
|
|
20240403,131800,39278600,96800,96800,96800,96800,0
|
|
20240403,131700,39278600,96800,96800,96800,96800,0
|
|
20240403,131600,39278600,96800,96800,96800,96800,0
|
|
20240403,131500,39278600,96800,96800,96800,96800,0
|
|
20240403,131400,39278600,96800,96800,96800,96800,2
|
|
20240403,131300,39085000,96800,96800,96800,96800,0
|
|
20240403,131200,39085000,96800,96800,96800,96800,0
|
|
20240403,131100,39085000,96800,96900,96900,96800,2
|
|
20240403,131000,38891300,96900,96900,96900,96900,0
|
|
20240403,130900,38891300,96900,96900,96900,96900,0
|
|
20240403,130800,38891300,96900,96900,96900,96900,0
|
|
20240403,130700,38891300,96900,96900,96900,96900,1
|
|
20240403,130600,38794400,96900,96900,96900,96900,0
|
|
20240403,130500,38794400,96900,96900,96900,96900,0
|
|
20240403,130400,38794400,96900,96900,96900,96900,1
|
|
20240403,130300,38697500,96900,96900,96900,96900,0
|
|
20240403,130200,38697500,96900,96900,96900,96900,0
|
|
20240403,130100,38697500,96900,96900,96900,96900,3
|
|
20240403,130000,38406800,97000,97000,97000,97000,2
|
|
20240403,125900,38212800,97000,97000,97000,97000,0
|
|
20240403,125800,38212800,97000,97000,97000,97000,0
|
|
20240403,125700,38212800,97000,97000,97000,97000,0
|
|
20240403,125600,38212800,97000,97000,97000,97000,1
|
|
20240403,125500,38115800,96900,96900,96900,96900,0
|
|
20240403,125400,38115800,96900,96900,96900,96900,0
|
|
20240403,125300,38115800,96900,96900,96900,96900,0
|
|
20240403,125200,38115800,96900,96900,96900,96900,0
|
|
20240403,125100,38115800,96900,96900,96900,96900,0
|
|
20240403,125000,38115800,96900,96900,96900,96900,0
|
|
20240403,124900,38115800,96900,96900,96900,96900,1
|
|
20240403,124800,38018900,96900,96900,96900,96900,0
|
|
20240403,124700,38018900,96900,96900,96900,96900,0
|
|
20240403,124600,38018900,96900,96900,96900,96900,1
|
|
20240403,124500,37922000,96900,96900,96900,96900,0
|
|
20240403,124400,37922000,96900,96900,96900,96900,0
|
|
20240403,124300,37922000,96900,96900,96900,96900,0
|
|
20240403,124200,37922000,96900,96900,96900,96900,1
|
|
20240403,124100,37825100,96900,96900,96900,96900,1
|
|
20240403,124000,37728200,97000,97000,97000,97000,0
|
|
20240403,123900,37728200,97000,97000,97000,97000,1
|
|
20240403,123800,37631200,97000,97000,97000,97000,0
|
|
20240403,123700,37631200,97000,97000,97000,97000,0
|
|
20240403,123600,37631200,97000,97000,97000,97000,0
|
|
20240403,123500,37631200,97000,97000,97000,97000,1
|
|
20240403,123400,37534200,97000,97000,97000,97000,1
|
|
20240403,123300,37437200,97000,97000,97000,97000,0
|
|
20240403,123200,37437200,97000,97000,97000,97000,1
|
|
20240403,123100,37340200,97000,97000,97000,97000,0
|
|
20240403,123000,37340200,97000,97000,97000,97000,0
|
|
20240403,122900,37340200,97000,97000,97000,97000,0
|
|
20240403,122800,37340200,97000,97000,97000,97000,1
|
|
20240403,122700,37243200,97000,97000,97000,97000,0
|
|
20240403,122600,37243200,97000,97000,97000,97000,0
|
|
20240403,122500,37243200,97000,97100,97100,97000,2
|
|
20240403,122400,37049100,97200,97200,97200,97200,0
|
|
20240403,122300,37049100,97200,97200,97200,97200,0
|
|
20240403,122200,37049100,97200,97000,97200,97000,11
|
|
20240403,122100,35981700,97000,97000,97000,97000,1
|
|
20240403,122000,35884700,97000,97000,97000,97000,0
|
|
20240403,121900,35884700,97000,97000,97000,97000,0
|
|
20240403,121800,35884700,97000,97000,97000,97000,7
|
|
20240403,121700,35205700,97000,97000,97000,97000,0
|
|
20240403,121600,35205700,97000,97000,97000,97000,0
|
|
20240403,121500,35205700,97000,97000,97000,97000,0
|
|
20240403,121400,35205700,97000,97000,97000,97000,1
|
|
20240403,121300,35108700,96600,96600,96600,96600,2
|
|
20240403,121200,34915500,96500,96500,96500,96500,0
|
|
20240403,121100,34915500,96500,96500,96500,96500,0
|
|
20240403,121000,34915500,96500,96500,96500,96500,0
|
|
20240403,120900,34915500,96500,96500,96500,96500,0
|
|
20240403,120800,34915500,96500,96500,96500,96500,0
|
|
20240403,120700,34915500,96500,96500,96500,96500,0
|
|
20240403,120600,34915500,96500,96500,96500,96500,0
|
|
20240403,120500,34915500,96500,96500,96500,96500,0
|
|
20240403,120400,34915500,96500,96500,96500,96500,0
|
|
20240403,120300,34915500,96500,96500,96500,96500,0
|
|
20240403,120200,34915500,96500,96500,96500,96500,0
|
|
20240403,120100,34915500,96500,96500,96500,96500,0
|
|
20240403,120000,34915500,96500,96500,96500,96500,0
|
|
20240403,115900,34915500,96500,96500,96500,96500,0
|
|
20240403,115800,34915500,96500,96500,96500,96500,0
|
|
20240403,115700,34915500,96500,96500,96500,96500,0
|
|
20240403,115600,34915500,96500,96500,96500,96500,0
|
|
20240403,115500,34915500,96500,96500,96500,96500,1
|
|
20240403,115400,34819000,96500,96500,96500,96500,0
|
|
20240403,115300,34819000,96500,96500,96500,96500,0
|
|
20240403,115200,34819000,96500,96500,96500,96500,0
|
|
20240403,115100,34819000,96500,96500,96500,96500,0
|
|
20240403,115000,34819000,96500,96500,96500,96500,0
|
|
20240403,114900,34819000,96500,96500,96500,96500,0
|
|
20240403,114800,34819000,96500,96500,96500,96500,0
|
|
20240403,114700,34819000,96500,96500,96500,96500,0
|
|
20240403,114600,34819000,96500,96500,96500,96500,0
|
|
20240403,114500,34819000,96500,96500,96500,96500,0
|
|
20240403,114400,34819000,96500,96500,96500,96500,0
|
|
20240403,114300,34819000,96500,96500,96500,96500,0
|
|
20240403,114200,34819000,96500,96500,96500,96500,8
|
|
20240403,114100,34047000,96500,96500,96500,96500,0
|
|
20240403,114000,34047000,96500,96500,96500,96500,11
|
|
20240403,113900,32985500,96600,96600,96600,96600,4
|
|
20240403,113800,32599100,96500,96600,96600,96500,9
|
|
20240403,113700,31729800,96600,96700,96700,96600,2
|
|
20240403,113600,31536500,96600,96600,96600,96600,0
|
|
20240403,113500,31536500,96600,96700,96700,96600,2
|
|
20240403,113400,31343200,96700,96700,96700,96700,2
|
|
20240403,113300,31149800,96800,96800,96800,96800,2
|
|
20240403,113200,30956200,97000,97000,97000,97000,6
|
|
20240403,113100,30374200,97000,97000,97000,97000,1
|
|
20240403,113000,30277200,97100,97100,97100,97100,0
|
|
20240403,112900,30277200,97100,97100,97100,97100,0
|
|
20240403,112800,30277200,97100,97100,97100,97100,2
|
|
20240403,112700,30083000,97100,97100,97100,97100,0
|
|
20240403,112600,30083000,97100,97100,97100,97100,0
|
|
20240403,112500,30083000,97100,97100,97100,97100,1
|
|
20240403,112400,29985900,97000,97000,97000,97000,0
|
|
20240403,112300,29985900,97000,97000,97000,97000,0
|
|
20240403,112200,29985900,97000,97000,97000,97000,1
|
|
20240403,112100,29888900,97000,97000,97000,97000,0
|
|
20240403,112000,29888900,97000,97000,97000,97000,6
|
|
20240403,111900,29306900,97000,97000,97000,97000,0
|
|
20240403,111800,29306900,97000,97000,97000,97000,1
|
|
20240403,111700,29209900,97000,97000,97000,97000,0
|
|
20240403,111600,29209900,97000,97000,97000,97000,1
|
|
20240403,111500,29112900,96800,96800,96800,96800,0
|
|
20240403,111400,29112900,96800,96800,96800,96800,0
|
|
20240403,111300,29112900,96800,96800,96800,96800,0
|
|
20240403,111200,29112900,96800,96800,96800,96800,0
|
|
20240403,111100,29112900,96800,96800,96800,96800,0
|
|
20240403,111000,29112900,96800,96800,96800,96800,0
|
|
20240403,110900,29112900,96800,96800,96800,96800,0
|
|
20240403,110800,29112900,96800,96800,96800,96800,0
|
|
20240403,110700,29112900,96800,96800,96800,96800,0
|
|
20240403,110600,29112900,96800,96800,96800,96800,0
|
|
20240403,110500,29112900,96800,96800,96800,96800,1
|
|
20240403,110400,29016100,96800,96800,96800,96800,0
|
|
20240403,110300,29016100,96800,96800,96800,96800,0
|
|
20240403,110200,29016100,96800,96800,96800,96800,0
|
|
20240403,110100,29016100,96800,96800,96800,96800,0
|
|
20240403,110000,29016100,96800,96800,96800,96800,8
|
|
20240403,105900,28241700,96800,96800,96800,96800,0
|
|
20240403,105800,28241700,96800,96800,96800,96800,0
|
|
20240403,105700,28241700,96800,96800,96800,96800,0
|
|
20240403,105600,28241700,96800,96800,96800,96800,1
|
|
20240403,105500,28144900,96800,96800,96800,96800,3
|
|
20240403,105400,27854500,96800,96800,96800,96800,0
|
|
20240403,105300,27854500,96800,96800,96800,96800,0
|
|
20240403,105200,27854500,96800,96800,96800,96800,0
|
|
20240403,105100,27854500,96800,96800,96800,96800,0
|
|
20240403,105000,27854500,96800,96800,96800,96800,0
|
|
20240403,104900,27854500,96800,96800,96800,96800,0
|
|
20240403,104800,27854500,96800,96800,96800,96800,0
|
|
20240403,104700,27854500,96800,96800,96800,96800,1
|
|
20240403,104600,27757700,96800,96800,96800,96800,0
|
|
20240403,104500,27757700,96800,96800,96800,96800,0
|
|
20240403,104400,27757700,96800,96800,96800,96800,24
|
|
20240403,104300,25434500,96800,96800,96800,96800,10
|
|
20240403,104200,24466500,96800,96800,96800,96800,5
|
|
20240403,104100,23982500,96700,96700,96700,96700,0
|
|
20240403,104000,23982500,96700,96900,96900,96700,16
|
|
20240403,103900,22433300,97000,97000,97000,97000,1
|
|
20240403,103800,22336300,97000,97000,97000,97000,0
|
|
20240403,103700,22336300,97000,97000,97000,97000,0
|
|
20240403,103600,22336300,97000,97000,97000,97000,1
|
|
20240403,103500,22239300,97000,97000,97000,97000,2
|
|
20240403,103400,22045300,97000,97000,97000,97000,0
|
|
20240403,103300,22045300,97000,97000,97000,97000,0
|
|
20240403,103200,22045300,97000,97100,97100,97000,4
|
|
20240403,103100,21657200,97000,97000,97000,97000,0
|
|
20240403,103000,21657200,97000,97000,97000,97000,0
|
|
20240403,102900,21657200,97000,97000,97000,97000,0
|
|
20240403,102800,21657200,97000,97000,97000,97000,0
|
|
20240403,102700,21657200,97000,97000,97000,97000,0
|
|
20240403,102600,21657200,97000,97000,97000,97000,0
|
|
20240403,102500,21657200,97000,97000,97000,97000,1
|
|
20240403,102400,21560200,97000,97000,97000,97000,1
|
|
20240403,102300,21463200,97100,97100,97100,97100,3
|
|
20240403,102200,21171900,97000,97000,97000,97000,0
|
|
20240403,102100,21171900,97000,97000,97000,97000,0
|
|
20240403,102000,21171900,97000,97000,97000,97000,0
|
|
20240403,101900,21171900,97000,97000,97000,97000,0
|
|
20240403,101800,21171900,97000,97000,97000,97000,2
|
|
20240403,101700,20977900,97000,97000,97000,97000,0
|
|
20240403,101600,20977900,97000,97000,97000,97000,0
|
|
20240403,101500,20977900,97000,97000,97000,97000,0
|
|
20240403,101400,20977900,97000,97000,97000,97000,1
|
|
20240403,101300,20880900,97000,97000,97000,97000,0
|
|
20240403,101200,20880900,97000,97000,97000,97000,0
|
|
20240403,101100,20880900,97000,97000,97000,97000,0
|
|
20240403,101000,20880900,97000,97000,97000,97000,1
|
|
20240403,100900,20783900,97200,97200,97200,97200,0
|
|
20240403,100800,20783900,97200,97200,97200,97200,0
|
|
20240403,100700,20783900,97200,97200,97200,97200,1
|
|
20240403,100600,20686700,97200,97200,97200,97200,10
|
|
20240403,100500,19714700,97300,97300,97300,97300,0
|
|
20240403,100400,19714700,97300,97300,97300,97300,0
|
|
20240403,100300,19714700,97300,97300,97300,97300,11
|
|
20240403,100200,18644400,97300,97300,97300,97300,0
|
|
20240403,100100,18644400,97300,97300,97300,97300,0
|
|
20240403,100000,18644400,97300,97300,97300,97300,2
|
|
20240403,095900,18449800,97000,97000,97000,97000,0
|
|
20240403,095800,18449800,97000,97000,97000,97000,0
|
|
20240403,095700,18449800,97000,97000,97000,97000,0
|
|
20240403,095600,18449800,97000,97000,97000,97000,2
|
|
20240403,095500,18255800,97000,97000,97000,97000,0
|
|
20240403,095400,18255800,97000,97000,97000,97000,2
|
|
20240403,095300,18061800,97000,97000,97000,97000,1
|
|
20240403,095200,17964800,97000,97000,97000,97000,2
|
|
20240403,095100,17770800,97000,97000,97000,97000,0
|
|
20240403,095000,17770800,97000,97000,97000,97000,0
|
|
20240403,094900,17770800,97000,96900,97000,96900,6
|
|
20240403,094800,17189100,97000,97000,97000,97000,1
|
|
20240403,094700,17092100,96600,96600,96600,96600,0
|
|
20240403,094600,17092100,96600,96600,96600,96600,0
|
|
20240403,094500,17092100,96600,96600,96600,96600,0
|
|
20240403,094400,17092100,96600,96600,96600,96600,0
|
|
20240403,094300,17092100,96600,96600,96600,96600,0
|
|
20240403,094200,17092100,96600,96600,96600,96600,5
|
|
20240403,094100,16609100,96500,96500,96500,96500,0
|
|
20240403,094000,16609100,96500,96500,96500,96500,0
|
|
20240403,093900,16609100,96500,96500,96500,96500,0
|
|
20240403,093800,16609100,96500,96500,96500,96500,0
|
|
20240403,093700,16609100,96500,96500,96500,96500,0
|
|
20240403,093600,16609100,96500,96500,96500,96500,0
|
|
20240403,093500,16609100,96500,96500,96500,96500,0
|
|
20240403,093400,16609100,96500,96500,96500,96500,0
|
|
20240403,093300,16609100,96500,96500,96500,96500,0
|
|
20240403,093200,16609100,96500,96500,96500,96500,0
|
|
20240403,093100,16609100,96500,96500,96500,96500,0
|
|
20240403,093000,16609100,96500,96500,96500,96500,0
|
|
20240403,092900,16609100,96500,96500,96500,96500,0
|
|
20240403,092800,16609100,96500,96500,96500,96500,0
|
|
20240403,092700,16609100,96500,96500,96500,96500,0
|
|
20240403,092600,16609100,96500,96500,96500,96500,0
|
|
20240403,092500,16609100,96500,96500,96500,96500,0
|
|
20240403,092400,16609100,96500,96500,96500,96500,0
|
|
20240403,092300,16609100,96500,96500,96500,96500,0
|
|
20240403,092200,16609100,96500,96500,96500,96500,0
|
|
20240403,092100,16609100,96500,96500,96500,96500,0
|
|
20240403,092000,16609100,96500,96500,96500,96500,43
|
|
20240403,091900,12459600,96500,96500,96500,96500,20
|
|
20240403,091800,10529600,96500,96500,96500,96500,0
|
|
20240403,091700,10529600,96500,96500,96500,96500,7
|
|
20240403,091600,9854100,96400,96400,96400,96400,0
|
|
20240403,091500,9854100,96400,96400,96400,96400,0
|
|
20240403,091400,9854100,96400,96600,96600,96400,50
|
|
20240403,091300,5026300,96600,96600,96600,96600,0
|
|
20240403,091200,5026300,96600,96600,96600,96600,0
|
|
20240403,091100,5026300,96600,96600,96600,96600,0
|
|
20240403,091000,5026300,96600,96600,96600,96600,0
|
|
20240403,090900,5026300,96600,96600,96600,96500,10
|
|
20240403,090800,4060500,96500,96500,96500,96500,0
|
|
20240403,090700,4060500,96500,96500,96500,96500,0
|
|
20240403,090600,4060500,96500,96500,96500,96500,0
|
|
20240403,090500,4060500,96500,96500,96500,96500,0
|
|
20240403,090400,4060500,96500,96600,96600,96500,35
|
|
20240403,090300,681800,97400,97400,97400,97400,1
|
|
20240403,090200,584400,97400,97400,97400,97400,0
|
|
20240403,090100,584400,97400,97400,97400,97400,0
|
|
20240403,090000,584400,97400,97400,97400,97400,6
|