584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184100,32486650,43900,43900,43900,43900,28
|
|
20240401,184000,32486650,43900,43900,43900,43900,0
|
|
20240401,183900,32486650,43900,43900,43900,43900,0
|
|
20240401,183800,32486650,43900,43900,43900,43900,0
|
|
20240401,183700,32486650,43900,43900,43900,43900,0
|
|
20240401,183600,32486650,43900,43900,43900,43900,0
|
|
20240401,183500,32486650,43900,43900,43900,43900,0
|
|
20240401,183400,32486650,43900,43900,43900,43900,0
|
|
20240401,183300,32486650,43900,43900,43900,43900,0
|
|
20240401,183200,32486650,43900,43900,43900,43900,0
|
|
20240401,183100,32486650,43900,43900,43900,43900,0
|
|
20240401,183000,32486650,43900,43900,43900,43900,0
|
|
20240401,182900,32486650,43900,43900,43900,43900,0
|
|
20240401,182800,32486650,43900,43900,43900,43900,0
|
|
20240401,182700,32486650,43900,43900,43900,43900,0
|
|
20240401,182600,32486650,43900,43900,43900,43900,0
|
|
20240401,182500,32486650,43900,43900,43900,43900,0
|
|
20240401,182400,32486650,43900,43900,43900,43900,0
|
|
20240401,182300,32486650,43900,43900,43900,43900,0
|
|
20240401,182200,32486650,43900,43900,43900,43900,0
|
|
20240401,182100,32486650,43900,43900,43900,43900,0
|
|
20240401,182000,32486650,43900,43900,43900,43900,0
|
|
20240401,181900,32486650,43900,43900,43900,43900,0
|
|
20240401,181800,32486650,43900,43900,43900,43900,0
|
|
20240401,181700,32486650,43900,43900,43900,43900,0
|
|
20240401,181600,32486650,43900,43900,43900,43900,0
|
|
20240401,181500,32486650,43900,43900,43900,43900,0
|
|
20240401,181400,32486650,43900,43900,43900,43900,0
|
|
20240401,181300,32486650,43900,43900,43900,43900,0
|
|
20240401,181200,32486650,43900,43900,43900,43900,0
|
|
20240401,181100,32486650,43900,43900,43900,43900,28
|
|
20240401,181000,32486650,43900,43900,43900,43900,0
|
|
20240401,180900,32486650,43900,43900,43900,43900,0
|
|
20240401,180800,32486650,43900,43900,43900,43900,0
|
|
20240401,180700,32486650,43900,43900,43900,43900,0
|
|
20240401,180600,32486650,43900,43900,43900,43900,0
|
|
20240401,180500,32486650,43900,43900,43900,43900,0
|
|
20240401,180400,32486650,43900,43900,43900,43900,0
|
|
20240401,180300,32486650,43900,43900,43900,43900,0
|
|
20240401,180200,32486650,43900,43900,43900,43900,0
|
|
20240401,180100,32486650,43900,43900,43900,43900,0
|
|
20240401,180000,32486650,43900,43900,43900,43900,0
|
|
20240401,175900,32486650,43900,43900,43900,43900,0
|
|
20240401,175800,32486650,43900,43900,43900,43900,0
|
|
20240401,175700,32486650,43900,43900,43900,43900,0
|
|
20240401,175600,32486650,43900,43900,43900,43900,0
|
|
20240401,175500,32486650,43900,43900,43900,43900,0
|
|
20240401,175400,32486650,43900,43900,43900,43900,0
|
|
20240401,175300,32486650,43900,43900,43900,43900,0
|
|
20240401,175200,32486650,43900,43900,43900,43900,0
|
|
20240401,175100,32486650,43900,43900,43900,43900,0
|
|
20240401,175000,32486650,43900,43900,43900,43900,0
|
|
20240401,174900,32486650,43900,43900,43900,43900,0
|
|
20240401,174800,32486650,43900,43900,43900,43900,0
|
|
20240401,174700,32486650,43900,43900,43900,43900,0
|
|
20240401,174600,32486650,43900,43900,43900,43900,0
|
|
20240401,174500,32486650,43900,43900,43900,43900,0
|
|
20240401,174400,32486650,43900,43900,43900,43900,0
|
|
20240401,174300,32486650,43900,43900,43900,43900,0
|
|
20240401,174200,32486650,43900,43900,43900,43900,0
|
|
20240401,174100,32486650,43900,43900,43900,43900,28
|
|
20240401,174000,32486650,43900,43900,43900,43900,0
|
|
20240401,173900,32486650,43900,43900,43900,43900,0
|
|
20240401,173800,32486650,43900,43900,43900,43900,0
|
|
20240401,173700,32486650,43900,43900,43900,43900,0
|
|
20240401,173600,32486650,43900,43900,43900,43900,0
|
|
20240401,173500,32486650,43900,43900,43900,43900,0
|
|
20240401,173400,32486650,43900,43900,43900,43900,0
|
|
20240401,173300,32486650,43900,43900,43900,43900,0
|
|
20240401,173200,32486650,43900,43900,43900,43900,0
|
|
20240401,173100,32486650,43900,43900,43900,43900,0
|
|
20240401,173000,32486650,43900,43900,43900,43900,0
|
|
20240401,172900,32486650,43900,43900,43900,43900,0
|
|
20240401,172800,32486650,43900,43900,43900,43900,0
|
|
20240401,172700,32486650,43900,43900,43900,43900,0
|
|
20240401,172600,32486650,43900,43900,43900,43900,0
|
|
20240401,172500,32486650,43900,43900,43900,43900,0
|
|
20240401,172400,32486650,43900,43900,43900,43900,0
|
|
20240401,172300,32486650,43900,43900,43900,43900,0
|
|
20240401,172200,32486650,43900,43900,43900,43900,0
|
|
20240401,172100,32486650,43900,43900,43900,43900,0
|
|
20240401,172000,32486650,43900,43900,43900,43900,0
|
|
20240401,171900,32486650,43900,43900,43900,43900,0
|
|
20240401,171800,32486650,43900,43900,43900,43900,0
|
|
20240401,171700,32486650,43900,43900,43900,43900,0
|
|
20240401,171600,32486650,43900,43900,43900,43900,0
|
|
20240401,171500,32486650,43900,43900,43900,43900,0
|
|
20240401,171400,32486650,43900,43900,43900,43900,0
|
|
20240401,171300,32486650,43900,43900,43900,43900,0
|
|
20240401,171200,32486650,43900,43900,43900,43900,0
|
|
20240401,171100,32486650,43900,43900,43900,43900,28
|
|
20240401,171000,32486650,43900,43900,43900,43900,0
|
|
20240401,170900,32486650,43900,43900,43900,43900,0
|
|
20240401,170800,32486650,43900,43900,43900,43900,0
|
|
20240401,170700,32486650,43900,43900,43900,43900,0
|
|
20240401,170600,32486650,43900,43900,43900,43900,0
|
|
20240401,170500,32486650,43900,43900,43900,43900,0
|
|
20240401,170400,32486650,43900,43900,43900,43900,0
|
|
20240401,170300,32486650,43900,43900,43900,43900,0
|
|
20240401,170200,32486650,43900,43900,43900,43900,0
|
|
20240401,170100,32486650,43900,43900,43900,43900,0
|
|
20240401,170000,32486650,43900,43900,43900,43900,0
|
|
20240401,165900,32486650,43900,43900,43900,43900,0
|
|
20240401,165800,32486650,43900,43900,43900,43900,0
|
|
20240401,165700,32486650,43900,43900,43900,43900,0
|
|
20240401,165600,32486650,43900,43900,43900,43900,0
|
|
20240401,165500,32486650,43900,43900,43900,43900,0
|
|
20240401,165400,32486650,43900,43900,43900,43900,0
|
|
20240401,165300,32486650,43900,43900,43900,43900,0
|
|
20240401,165200,32486650,43900,43900,43900,43900,0
|
|
20240401,165100,32486650,43900,43900,43900,43900,0
|
|
20240401,165000,32486650,43900,43900,43900,43900,0
|
|
20240401,164900,32486650,43900,43900,43900,43900,0
|
|
20240401,164800,32486650,43900,43900,43900,43900,0
|
|
20240401,164700,32486650,43900,43900,43900,43900,0
|
|
20240401,164600,32486650,43900,43900,43900,43900,0
|
|
20240401,164500,32486650,43900,43900,43900,43900,0
|
|
20240401,164400,32486650,43900,43900,43900,43900,0
|
|
20240401,164300,32486650,43900,43900,43900,43900,0
|
|
20240401,164200,32486650,43900,43900,43900,43900,0
|
|
20240401,164100,32486650,43900,43900,43900,43900,28
|
|
20240401,164000,32486650,43900,43900,43900,43900,0
|
|
20240401,163900,32486650,43900,43900,43900,43900,0
|
|
20240401,163800,32486650,43900,43900,43900,43900,0
|
|
20240401,163700,32486650,43900,43900,43900,43900,0
|
|
20240401,163600,32486650,43900,43900,43900,43900,0
|
|
20240401,163500,32486650,43900,43900,43900,43900,0
|
|
20240401,163400,32486650,43900,43900,43900,43900,0
|
|
20240401,163300,32486650,43900,43900,43900,43900,0
|
|
20240401,163200,32486650,43900,43900,43900,43900,0
|
|
20240401,163100,32486650,43900,43900,43900,43900,0
|
|
20240401,163000,32486650,43900,43900,43900,43900,0
|
|
20240401,162900,32486650,43900,43900,43900,43900,0
|
|
20240401,162800,32486650,43900,43900,43900,43900,0
|
|
20240401,162700,32486650,43900,43900,43900,43900,0
|
|
20240401,162600,32486650,43900,43900,43900,43900,0
|
|
20240401,162500,32486650,43900,43900,43900,43900,0
|
|
20240401,162400,32486650,43900,43900,43900,43900,0
|
|
20240401,162300,32486650,43900,43900,43900,43900,0
|
|
20240401,162200,32486650,43900,43900,43900,43900,0
|
|
20240401,162100,32486650,43900,43900,43900,43900,0
|
|
20240401,162000,32486650,43900,43900,43900,43900,0
|
|
20240401,161900,32486650,43900,43900,43900,43900,0
|
|
20240401,161800,32486650,43900,43900,43900,43900,0
|
|
20240401,161700,32486650,43900,43900,43900,43900,0
|
|
20240401,161600,32486650,43900,43900,43900,43900,0
|
|
20240401,161500,32486650,43900,43900,43900,43900,0
|
|
20240401,161400,32486650,43900,43900,43900,43900,0
|
|
20240401,161300,32486650,43900,43900,43900,43900,0
|
|
20240401,161200,32486650,43900,43900,43900,43900,0
|
|
20240401,161100,32486650,43900,43900,43900,43900,28
|
|
20240401,161000,32486650,43900,43900,43900,43900,0
|
|
20240401,160900,32486650,43900,43900,43900,43900,0
|
|
20240401,160800,32486650,43900,43900,43900,43900,0
|
|
20240401,160700,32486650,43900,43900,43900,43900,0
|
|
20240401,160600,32486650,43900,43900,43900,43900,0
|
|
20240401,160500,32486650,43900,43900,43900,43900,0
|
|
20240401,160400,32486650,43900,43900,43900,43900,0
|
|
20240401,160300,32486650,43900,43900,43900,43900,0
|
|
20240401,160200,32486650,43900,43900,43900,43900,0
|
|
20240401,160100,32486650,43900,43900,43900,43900,0
|
|
20240401,160000,32486650,43900,43900,43900,43900,0
|
|
20240401,155900,32486650,43900,43900,43900,43900,0
|
|
20240401,155800,32486650,43900,43900,43900,43900,0
|
|
20240401,155700,32486650,43900,43900,43900,43900,0
|
|
20240401,155600,32486650,43900,43900,43900,43900,0
|
|
20240401,155500,32486650,43900,43900,43900,43900,0
|
|
20240401,155400,32486650,43900,43900,43900,43900,0
|
|
20240401,155300,32486650,43900,43900,43900,43900,0
|
|
20240401,155200,32486650,43900,43900,43900,43900,0
|
|
20240401,155100,32486650,43900,43900,43900,43900,0
|
|
20240401,155000,32486650,43900,43900,43900,43900,0
|
|
20240401,154900,32486650,43900,43900,43900,43900,0
|
|
20240401,154800,32486650,43900,43900,43900,43900,0
|
|
20240401,154700,32486650,43900,43900,43900,43900,0
|
|
20240401,154600,32486650,43900,43900,43900,43900,0
|
|
20240401,154500,32486650,43900,43900,43900,43900,0
|
|
20240401,154400,32486650,43900,43900,43900,43900,0
|
|
20240401,154300,32486650,43900,43900,43900,43900,0
|
|
20240401,154200,32486650,43900,43900,43900,43900,0
|
|
20240401,154100,32486650,43900,43900,43900,43900,28
|
|
20240401,154000,32486650,43900,43900,43900,43900,0
|
|
20240401,153900,32486650,43900,43900,43900,43900,0
|
|
20240401,153800,32486650,43900,43900,43900,43900,0
|
|
20240401,153700,32486650,43900,43900,43900,43900,0
|
|
20240401,153600,32486650,43900,43900,43900,43900,0
|
|
20240401,153500,32486650,43900,43900,43900,43900,0
|
|
20240401,153400,32486650,43900,43900,43900,43900,0
|
|
20240401,153300,32486650,43900,43900,43900,43900,0
|
|
20240401,153200,32486650,43900,43900,43900,43900,0
|
|
20240401,153100,32486650,43900,43900,43900,43900,0
|
|
20240401,153000,32486650,43900,43900,43900,43900,28
|
|
20240401,152900,31257450,43750,43750,43750,43750,0
|
|
20240401,152800,31257450,43750,43750,43750,43750,0
|
|
20240401,152700,31257450,43750,43750,43750,43750,0
|
|
20240401,152600,31257450,43750,43750,43750,43750,0
|
|
20240401,152500,31257450,43750,43750,43750,43750,0
|
|
20240401,152400,31257450,43750,43750,43750,43750,0
|
|
20240401,152300,31257450,43750,43750,43750,43750,0
|
|
20240401,152200,31257450,43750,43750,43750,43750,0
|
|
20240401,152100,31257450,43750,43750,43750,43750,0
|
|
20240401,152000,31257450,43750,43750,43750,43750,0
|
|
20240401,151900,31257450,43750,43750,43750,43750,0
|
|
20240401,151800,31257450,43750,43750,43750,43750,0
|
|
20240401,151700,31257450,43750,43750,43750,43750,0
|
|
20240401,151600,31257450,43750,43750,43750,43750,0
|
|
20240401,151500,31257450,43750,43750,43750,43750,0
|
|
20240401,151400,31257450,43750,43750,43750,43750,0
|
|
20240401,151300,31257450,43750,43750,43750,43750,0
|
|
20240401,151200,31257450,43750,43750,43750,43750,0
|
|
20240401,151100,31257450,43750,43750,43750,43750,0
|
|
20240401,151000,31257450,43750,43800,43800,43750,4
|
|
20240401,150900,31082350,43850,43850,43850,43850,0
|
|
20240401,150800,31082350,43850,43850,43850,43850,0
|
|
20240401,150700,31082350,43850,43850,43850,43850,0
|
|
20240401,150600,31082350,43850,43850,43850,43850,0
|
|
20240401,150500,31082350,43850,43850,43850,43850,0
|
|
20240401,150400,31082350,43850,43850,43850,43850,0
|
|
20240401,150300,31082350,43850,43850,43850,43850,2
|
|
20240401,150200,30994650,43850,43850,43850,43850,0
|
|
20240401,150100,30994650,43850,43850,43850,43850,0
|
|
20240401,150000,30994650,43850,43850,43850,43850,1
|
|
20240401,145900,30950800,43800,43800,43800,43800,0
|
|
20240401,145800,30950800,43800,43800,43800,43800,0
|
|
20240401,145700,30950800,43800,43800,43800,43800,0
|
|
20240401,145600,30950800,43800,43800,43800,43800,0
|
|
20240401,145500,30950800,43800,43800,43800,43800,0
|
|
20240401,145400,30950800,43800,43800,43800,43800,0
|
|
20240401,145300,30950800,43800,43800,43800,43800,0
|
|
20240401,145200,30950800,43800,43800,43800,43800,0
|
|
20240401,145100,30950800,43800,43800,43800,43800,0
|
|
20240401,145000,30950800,43800,43800,43800,43800,1
|
|
20240401,144900,30907000,43750,43750,43750,43750,0
|
|
20240401,144800,30907000,43750,43750,43750,43750,0
|
|
20240401,144700,30907000,43750,43750,43750,43750,0
|
|
20240401,144600,30907000,43750,43750,43750,43750,0
|
|
20240401,144500,30907000,43750,43750,43750,43750,0
|
|
20240401,144400,30907000,43750,43750,43750,43750,0
|
|
20240401,144300,30907000,43750,43750,43750,43750,0
|
|
20240401,144200,30907000,43750,43750,43750,43750,0
|
|
20240401,144100,30907000,43750,43750,43750,43750,0
|
|
20240401,144000,30907000,43750,43750,43750,43750,0
|
|
20240401,143900,30907000,43750,43750,43750,43750,0
|
|
20240401,143800,30907000,43750,43750,43750,43750,0
|
|
20240401,143700,30907000,43750,43750,43750,43750,0
|
|
20240401,143600,30907000,43750,43750,43750,43750,0
|
|
20240401,143500,30907000,43750,43750,43750,43750,0
|
|
20240401,143400,30907000,43750,43750,43750,43750,0
|
|
20240401,143300,30907000,43750,43750,43750,43750,0
|
|
20240401,143200,30907000,43750,43750,43750,43750,0
|
|
20240401,143100,30907000,43750,43750,43750,43750,0
|
|
20240401,143000,30907000,43750,43750,43750,43750,0
|
|
20240401,142900,30907000,43750,43750,43750,43750,0
|
|
20240401,142800,30907000,43750,43750,43750,43750,0
|
|
20240401,142700,30907000,43750,43750,43750,43750,0
|
|
20240401,142600,30907000,43750,43750,43750,43750,0
|
|
20240401,142500,30907000,43750,43750,43750,43750,0
|
|
20240401,142400,30907000,43750,43750,43750,43750,0
|
|
20240401,142300,30907000,43750,43750,43750,43750,0
|
|
20240401,142200,30907000,43750,43750,43750,43750,0
|
|
20240401,142100,30907000,43750,43750,43750,43750,0
|
|
20240401,142000,30907000,43750,43750,43750,43750,0
|
|
20240401,141900,30907000,43750,43750,43750,43750,0
|
|
20240401,141800,30907000,43750,43750,43750,43750,0
|
|
20240401,141700,30907000,43750,43750,43750,43750,0
|
|
20240401,141600,30907000,43750,43750,43750,43750,0
|
|
20240401,141500,30907000,43750,43750,43750,43750,0
|
|
20240401,141400,30907000,43750,43750,43750,43750,0
|
|
20240401,141300,30907000,43750,43750,43750,43750,0
|
|
20240401,141200,30907000,43750,43750,43750,43750,0
|
|
20240401,141100,30907000,43750,43750,43750,43750,0
|
|
20240401,141000,30907000,43750,43750,43750,43750,0
|
|
20240401,140900,30907000,43750,43750,43750,43750,0
|
|
20240401,140800,30907000,43750,43750,43750,43750,0
|
|
20240401,140700,30907000,43750,43750,43750,43750,0
|
|
20240401,140600,30907000,43750,43750,43750,43750,0
|
|
20240401,140500,30907000,43750,43750,43750,43750,0
|
|
20240401,140400,30907000,43750,43750,43750,43750,0
|
|
20240401,140300,30907000,43750,43750,43750,43750,0
|
|
20240401,140200,30907000,43750,43750,43750,43750,0
|
|
20240401,140100,30907000,43750,43750,43750,43750,0
|
|
20240401,140000,30907000,43750,43750,43750,43750,0
|
|
20240401,135900,30907000,43750,43750,43750,43750,0
|
|
20240401,135800,30907000,43750,43750,43750,43750,0
|
|
20240401,135700,30907000,43750,43750,43750,43750,0
|
|
20240401,135600,30907000,43750,43750,43750,43750,0
|
|
20240401,135500,30907000,43750,43750,43750,43750,0
|
|
20240401,135400,30907000,43750,43750,43750,43750,0
|
|
20240401,135300,30907000,43750,43750,43750,43750,0
|
|
20240401,135200,30907000,43750,43750,43750,43750,1
|
|
20240401,135100,30863250,43900,43900,43900,43900,0
|
|
20240401,135000,30863250,43900,43900,43900,43900,0
|
|
20240401,134900,30863250,43900,43900,43900,43900,0
|
|
20240401,134800,30863250,43900,43900,43900,43900,0
|
|
20240401,134700,30863250,43900,43900,43900,43900,0
|
|
20240401,134600,30863250,43900,43900,43900,43900,0
|
|
20240401,134500,30863250,43900,43900,43900,43900,0
|
|
20240401,134400,30863250,43900,43900,43900,43900,0
|
|
20240401,134300,30863250,43900,43900,43900,43900,0
|
|
20240401,134200,30863250,43900,43900,43900,43900,0
|
|
20240401,134100,30863250,43900,43900,43900,43900,0
|
|
20240401,134000,30863250,43900,43900,43900,43900,0
|
|
20240401,133900,30863250,43900,43900,43900,43900,0
|
|
20240401,133800,30863250,43900,43900,43900,43900,1
|
|
20240401,133700,30819350,43850,43850,43850,43850,0
|
|
20240401,133600,30819350,43850,43850,43850,43850,0
|
|
20240401,133500,30819350,43850,43850,43850,43850,0
|
|
20240401,133400,30819350,43850,43850,43850,43850,0
|
|
20240401,133300,30819350,43850,43850,43850,43850,0
|
|
20240401,133200,30819350,43850,43850,43850,43850,0
|
|
20240401,133100,30819350,43850,43850,43850,43850,0
|
|
20240401,133000,30819350,43850,43850,43850,43850,0
|
|
20240401,132900,30819350,43850,43850,43850,43850,0
|
|
20240401,132800,30819350,43850,43850,43850,43850,0
|
|
20240401,132700,30819350,43850,43850,43850,43850,0
|
|
20240401,132600,30819350,43850,43850,43850,43850,0
|
|
20240401,132500,30819350,43850,43850,43850,43850,0
|
|
20240401,132400,30819350,43850,43850,43850,43850,0
|
|
20240401,132300,30819350,43850,43850,43850,43850,0
|
|
20240401,132200,30819350,43850,43850,43850,43850,0
|
|
20240401,132100,30819350,43850,43850,43850,43850,0
|
|
20240401,132000,30819350,43850,43850,43850,43850,0
|
|
20240401,131900,30819350,43850,43850,43850,43850,0
|
|
20240401,131800,30819350,43850,43850,43850,43850,0
|
|
20240401,131700,30819350,43850,43850,43850,43850,0
|
|
20240401,131600,30819350,43850,43850,43850,43850,0
|
|
20240401,131500,30819350,43850,43850,43850,43850,0
|
|
20240401,131400,30819350,43850,43850,43850,43850,0
|
|
20240401,131300,30819350,43850,43850,43850,43850,0
|
|
20240401,131200,30819350,43850,43850,43850,43850,0
|
|
20240401,131100,30819350,43850,43850,43850,43850,0
|
|
20240401,131000,30819350,43850,43850,43850,43850,0
|
|
20240401,130900,30819350,43850,43850,43850,43850,0
|
|
20240401,130800,30819350,43850,43850,43850,43850,0
|
|
20240401,130700,30819350,43850,43850,43850,43850,0
|
|
20240401,130600,30819350,43850,43850,43850,43850,0
|
|
20240401,130500,30819350,43850,43850,43850,43850,0
|
|
20240401,130400,30819350,43850,43850,43850,43850,0
|
|
20240401,130300,30819350,43850,43850,43850,43850,0
|
|
20240401,130200,30819350,43850,43850,43850,43850,0
|
|
20240401,130100,30819350,43850,43850,43850,43850,0
|
|
20240401,130000,30819350,43850,43850,43850,43850,0
|
|
20240401,125900,30819350,43850,43850,43850,43850,0
|
|
20240401,125800,30819350,43850,43850,43850,43850,0
|
|
20240401,125700,30819350,43850,43850,43850,43850,0
|
|
20240401,125600,30819350,43850,43850,43850,43850,0
|
|
20240401,125500,30819350,43850,43850,43850,43850,0
|
|
20240401,125400,30819350,43850,43850,43850,43850,0
|
|
20240401,125300,30819350,43850,43850,43850,43850,0
|
|
20240401,125200,30819350,43850,43850,43850,43850,0
|
|
20240401,125100,30819350,43850,43850,43850,43850,0
|
|
20240401,125000,30819350,43850,43850,43850,43850,0
|
|
20240401,124900,30819350,43850,43850,43850,43850,0
|
|
20240401,124800,30819350,43850,43850,43850,43850,0
|
|
20240401,124700,30819350,43850,43850,43850,43850,0
|
|
20240401,124600,30819350,43850,43850,43850,43850,0
|
|
20240401,124500,30819350,43850,43850,43850,43850,5
|
|
20240401,124400,30600100,43850,43850,43850,43850,0
|
|
20240401,124300,30600100,43850,43850,43850,43850,0
|
|
20240401,124200,30600100,43850,43850,43850,43850,0
|
|
20240401,124100,30600100,43850,43850,43850,43850,0
|
|
20240401,124000,30600100,43850,43850,43850,43850,0
|
|
20240401,123900,30600100,43850,43850,43850,43850,0
|
|
20240401,123800,30600100,43850,43850,43850,43850,0
|
|
20240401,123700,30600100,43850,43850,43850,43850,0
|
|
20240401,123600,30600100,43850,43850,43850,43850,0
|
|
20240401,123500,30600100,43850,43850,43850,43850,0
|
|
20240401,123400,30600100,43850,43850,43850,43850,0
|
|
20240401,123300,30600100,43850,43850,43850,43850,0
|
|
20240401,123200,30600100,43850,43850,43850,43850,0
|
|
20240401,123100,30600100,43850,43850,43850,43850,0
|
|
20240401,123000,30600100,43850,43850,43850,43850,0
|
|
20240401,122900,30600100,43850,43850,43850,43850,0
|
|
20240401,122800,30600100,43850,43850,43850,43850,0
|
|
20240401,122700,30600100,43850,43850,43850,43850,0
|
|
20240401,122600,30600100,43850,43850,43850,43850,0
|
|
20240401,122500,30600100,43850,43850,43850,43850,0
|
|
20240401,122400,30600100,43850,43850,43850,43850,0
|
|
20240401,122300,30600100,43850,43850,43850,43850,0
|
|
20240401,122200,30600100,43850,43850,43850,43850,0
|
|
20240401,122100,30600100,43850,43850,43850,43850,0
|
|
20240401,122000,30600100,43850,43850,43850,43850,0
|
|
20240401,121900,30600100,43850,43850,43850,43850,0
|
|
20240401,121800,30600100,43850,43850,43850,43850,0
|
|
20240401,121700,30600100,43850,43850,43850,43850,0
|
|
20240401,121600,30600100,43850,43850,43850,43850,0
|
|
20240401,121500,30600100,43850,43850,43850,43850,0
|
|
20240401,121400,30600100,43850,43850,43850,43850,0
|
|
20240401,121300,30600100,43850,43850,43850,43850,0
|
|
20240401,121200,30600100,43850,43850,43850,43850,0
|
|
20240401,121100,30600100,43850,43850,43850,43850,0
|
|
20240401,121000,30600100,43850,43850,43850,43850,0
|
|
20240401,120900,30600100,43850,43850,43850,43850,0
|
|
20240401,120800,30600100,43850,43850,43850,43850,0
|
|
20240401,120700,30600100,43850,43850,43850,43850,0
|
|
20240401,120600,30600100,43850,43850,43850,43850,0
|
|
20240401,120500,30600100,43850,43850,43850,43850,0
|
|
20240401,120400,30600100,43850,43850,43850,43850,0
|
|
20240401,120300,30600100,43850,43850,43850,43850,0
|
|
20240401,120200,30600100,43850,43850,43850,43850,0
|
|
20240401,120100,30600100,43850,43850,43850,43850,0
|
|
20240401,120000,30600100,43850,43850,43850,43850,0
|
|
20240401,115900,30600100,43850,43850,43850,43850,0
|
|
20240401,115800,30600100,43850,43850,43850,43850,0
|
|
20240401,115700,30600100,43850,43850,43850,43850,0
|
|
20240401,115600,30600100,43850,43850,43850,43850,0
|
|
20240401,115500,30600100,43850,43850,43850,43850,0
|
|
20240401,115400,30600100,43850,43850,43850,43850,0
|
|
20240401,115300,30600100,43850,43850,43850,43850,2
|
|
20240401,115200,30512400,43900,43900,43900,43900,0
|
|
20240401,115100,30512400,43900,43900,43900,43900,0
|
|
20240401,115000,30512400,43900,43900,43900,43900,0
|
|
20240401,114900,30512400,43900,43900,43900,43900,0
|
|
20240401,114800,30512400,43900,43900,43900,43900,0
|
|
20240401,114700,30512400,43900,43900,43900,43900,0
|
|
20240401,114600,30512400,43900,43900,43900,43900,0
|
|
20240401,114500,30512400,43900,43900,43900,43900,0
|
|
20240401,114400,30512400,43900,43900,43900,43900,0
|
|
20240401,114300,30512400,43900,43900,43900,43900,0
|
|
20240401,114200,30512400,43900,43900,43900,43900,0
|
|
20240401,114100,30512400,43900,43900,43900,43900,3
|
|
20240401,114000,30380700,43950,43950,43950,43950,0
|
|
20240401,113900,30380700,43950,43950,43950,43950,0
|
|
20240401,113800,30380700,43950,43950,43950,43950,0
|
|
20240401,113700,30380700,43950,43950,43950,43950,6
|
|
20240401,113600,30117000,43950,43900,43950,43900,111
|
|
20240401,113500,25241350,43950,44000,44000,43950,28
|
|
20240401,113400,24009900,43950,43950,43950,43950,0
|
|
20240401,113300,24009900,43950,43950,43950,43950,0
|
|
20240401,113200,24009900,43950,43950,43950,43950,2
|
|
20240401,113100,23922000,43950,43950,43950,43950,0
|
|
20240401,113000,23922000,43950,43950,43950,43950,0
|
|
20240401,112900,23922000,43950,43950,43950,43950,0
|
|
20240401,112800,23922000,43950,43950,43950,43950,0
|
|
20240401,112700,23922000,43950,43950,43950,43950,0
|
|
20240401,112600,23922000,43950,43950,43950,43950,0
|
|
20240401,112500,23922000,43950,43950,43950,43950,0
|
|
20240401,112400,23922000,43950,43950,43950,43950,0
|
|
20240401,112300,23922000,43950,43950,43950,43950,0
|
|
20240401,112200,23922000,43950,43900,43950,43900,3
|
|
20240401,112100,23790200,43900,43900,43900,43900,1
|
|
20240401,112000,23746300,43900,43900,43900,43900,10
|
|
20240401,111900,23307300,43900,43900,43900,43900,2
|
|
20240401,111800,23219500,43850,43850,43850,43850,2
|
|
20240401,111700,23131800,43900,43900,43900,43900,0
|
|
20240401,111600,23131800,43900,43850,43900,43850,4
|
|
20240401,111500,22956350,43800,43800,43800,43800,0
|
|
20240401,111400,22956350,43800,43800,43800,43800,0
|
|
20240401,111300,22956350,43800,43800,43800,43800,0
|
|
20240401,111200,22956350,43800,43800,43800,43800,0
|
|
20240401,111100,22956350,43800,43800,43800,43800,0
|
|
20240401,111000,22956350,43800,43800,43800,43800,0
|
|
20240401,110900,22956350,43800,43800,43800,43800,0
|
|
20240401,110800,22956350,43800,43800,43800,43800,0
|
|
20240401,110700,22956350,43800,43800,43800,43800,0
|
|
20240401,110600,22956350,43800,43800,43800,43800,0
|
|
20240401,110500,22956350,43800,43800,43800,43800,0
|
|
20240401,110400,22956350,43800,43800,43800,43800,0
|
|
20240401,110300,22956350,43800,43800,43800,43800,0
|
|
20240401,110200,22956350,43800,43800,43800,43800,0
|
|
20240401,110100,22956350,43800,43800,43800,43800,0
|
|
20240401,110000,22956350,43800,43800,43800,43800,0
|
|
20240401,105900,22956350,43800,43800,43800,43800,0
|
|
20240401,105800,22956350,43800,43800,43800,43800,0
|
|
20240401,105700,22956350,43800,43800,43800,43800,0
|
|
20240401,105600,22956350,43800,43800,43800,43800,0
|
|
20240401,105500,22956350,43800,43800,43800,43800,0
|
|
20240401,105400,22956350,43800,43800,43800,43800,0
|
|
20240401,105300,22956350,43800,43800,43800,43800,0
|
|
20240401,105200,22956350,43800,43800,43800,43800,0
|
|
20240401,105100,22956350,43800,43800,43800,43800,0
|
|
20240401,105000,22956350,43800,43800,43800,43800,0
|
|
20240401,104900,22956350,43800,43800,43800,43800,0
|
|
20240401,104800,22956350,43800,43800,43800,43800,0
|
|
20240401,104700,22956350,43800,43800,43800,43800,1
|
|
20240401,104600,22912550,43750,43750,43750,43750,0
|
|
20240401,104500,22912550,43750,43750,43750,43750,0
|
|
20240401,104400,22912550,43750,43750,43750,43750,0
|
|
20240401,104300,22912550,43750,43750,43750,43750,0
|
|
20240401,104200,22912550,43750,43750,43750,43750,0
|
|
20240401,104100,22912550,43750,43750,43750,43750,0
|
|
20240401,104000,22912550,43750,43750,43750,43750,0
|
|
20240401,103900,22912550,43750,43750,43750,43750,0
|
|
20240401,103800,22912550,43750,43750,43750,43750,0
|
|
20240401,103700,22912550,43750,43750,43750,43750,0
|
|
20240401,103600,22912550,43750,43750,43750,43750,0
|
|
20240401,103500,22912550,43750,43750,43800,43750,24
|
|
20240401,103400,21862050,43750,43750,43750,43750,7
|
|
20240401,103300,21555800,43750,43750,43750,43750,0
|
|
20240401,103200,21555800,43750,43750,43750,43750,0
|
|
20240401,103100,21555800,43750,43750,43750,43750,0
|
|
20240401,103000,21555800,43750,43750,43750,43750,0
|
|
20240401,102900,21555800,43750,43750,43750,43750,7
|
|
20240401,102800,21249550,43750,43750,43750,43750,0
|
|
20240401,102700,21249550,43750,43750,43750,43750,0
|
|
20240401,102600,21249550,43750,43750,43750,43750,0
|
|
20240401,102500,21249550,43750,43750,43750,43750,0
|
|
20240401,102400,21249550,43750,43750,43750,43750,0
|
|
20240401,102300,21249550,43750,43750,43750,43750,0
|
|
20240401,102200,21249550,43750,43750,43750,43750,0
|
|
20240401,102100,21249550,43750,43750,43750,43750,0
|
|
20240401,102000,21249550,43750,43750,43750,43750,0
|
|
20240401,101900,21249550,43750,43750,43750,43750,0
|
|
20240401,101800,21249550,43750,43750,43750,43750,0
|
|
20240401,101700,21249550,43750,43750,43750,43750,0
|
|
20240401,101600,21249550,43750,43750,43750,43750,0
|
|
20240401,101500,21249550,43750,43750,43750,43750,0
|
|
20240401,101400,21249550,43750,43750,43750,43750,0
|
|
20240401,101300,21249550,43750,43750,43750,43750,0
|
|
20240401,101200,21249550,43750,43750,43750,43750,0
|
|
20240401,101100,21249550,43750,43750,43750,43750,0
|
|
20240401,101000,21249550,43750,43750,43750,43750,0
|
|
20240401,100900,21249550,43750,43750,43750,43750,0
|
|
20240401,100800,21249550,43750,43750,43750,43750,0
|
|
20240401,100700,21249550,43750,43750,43750,43750,0
|
|
20240401,100600,21249550,43750,43750,43750,43750,0
|
|
20240401,100500,21249550,43750,43750,43750,43750,0
|
|
20240401,100400,21249550,43750,43750,43750,43750,0
|
|
20240401,100300,21249550,43750,43750,43750,43750,0
|
|
20240401,100200,21249550,43750,43750,43750,43750,0
|
|
20240401,100100,21249550,43750,43750,43750,43750,0
|
|
20240401,100000,21249550,43750,43750,43750,43750,1
|
|
20240401,095900,21205800,43750,43750,43750,43750,0
|
|
20240401,095800,21205800,43750,43750,43750,43750,0
|
|
20240401,095700,21205800,43750,43750,43750,43750,0
|
|
20240401,095600,21205800,43750,43750,43750,43750,0
|
|
20240401,095500,21205800,43750,43750,43750,43750,0
|
|
20240401,095400,21205800,43750,43750,43750,43750,0
|
|
20240401,095300,21205800,43750,43750,43750,43750,0
|
|
20240401,095200,21205800,43750,43750,43750,43750,0
|
|
20240401,095100,21205800,43750,43750,43750,43750,0
|
|
20240401,095000,21205800,43750,43750,43750,43750,1
|
|
20240401,094900,21162050,43650,43650,43650,43650,0
|
|
20240401,094800,21162050,43650,43650,43650,43650,0
|
|
20240401,094700,21162050,43650,43650,43650,43650,0
|
|
20240401,094600,21162050,43650,43650,43650,43650,0
|
|
20240401,094500,21162050,43650,43650,43650,43650,0
|
|
20240401,094400,21162050,43650,43650,43650,43650,3
|
|
20240401,094300,21031100,43200,43200,43200,43200,0
|
|
20240401,094200,21031100,43200,43200,43200,43200,0
|
|
20240401,094100,21031100,43200,43200,43200,43200,0
|
|
20240401,094000,21031100,43200,43200,43200,43200,0
|
|
20240401,093900,21031100,43200,43200,43200,43200,0
|
|
20240401,093800,21031100,43200,43200,43200,43200,0
|
|
20240401,093700,21031100,43200,43200,43200,43200,0
|
|
20240401,093600,21031100,43200,43200,43200,43200,0
|
|
20240401,093500,21031100,43200,43200,43200,43200,0
|
|
20240401,093400,21031100,43200,43200,43200,43200,0
|
|
20240401,093300,21031100,43200,43200,43200,43200,0
|
|
20240401,093200,21031100,43200,43200,43200,43200,0
|
|
20240401,093100,21031100,43200,43200,43200,43200,0
|
|
20240401,093000,21031100,43200,43200,43200,43200,0
|
|
20240401,092900,21031100,43200,43200,43200,43200,26
|
|
20240401,092800,19907900,43200,43200,43200,43200,2
|
|
20240401,092700,19821500,43250,43250,43250,43250,4
|
|
20240401,092600,19648500,43250,43250,43250,43250,0
|
|
20240401,092500,19648500,43250,43250,43250,43250,1
|
|
20240401,092400,19605250,43450,43450,43450,43450,0
|
|
20240401,092300,19605250,43450,43450,43450,43450,5
|
|
20240401,092200,19388000,43450,43450,43450,43450,2
|
|
20240401,092100,19301100,42750,42750,42750,42750,0
|
|
20240401,092000,19301100,42750,43450,43450,42750,211
|
|
20240401,091900,10229750,43450,43450,43450,43450,1
|
|
20240401,091800,10186300,43500,43500,43500,43500,0
|
|
20240401,091700,10186300,43500,43500,43500,43500,0
|
|
20240401,091600,10186300,43500,43500,43500,43500,0
|
|
20240401,091500,10186300,43500,43500,43500,43500,18
|
|
20240401,091400,9403300,43500,43500,43500,43500,18
|
|
20240401,091300,8620300,43550,43550,43550,43550,30
|
|
20240401,091200,7313800,43550,43550,43550,43550,13
|
|
20240401,091100,6747650,43500,43500,43500,43500,0
|
|
20240401,091000,6747650,43500,43800,43800,43500,150
|
|
20240401,090900,219750,43950,43950,43950,43950,0
|
|
20240401,090800,219750,43950,43950,43950,43950,0
|
|
20240401,090700,219750,43950,43950,43950,43950,0
|
|
20240401,090600,219750,43950,43950,43950,43950,0
|
|
20240401,090500,219750,43950,43950,43950,43950,0
|
|
20240401,090400,219750,43950,43950,43950,43950,5
|
|
20240401,090300,0,43950,43950,43950,43950,0
|
|
20240401,090200,0,43950,43950,43950,43950,0
|
|
20240401,090100,0,43950,43950,43950,43950,0
|
|
20240401,090000,0,43950,43950,43950,43950,0
|