584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184100,10650200,43650,43650,43650,43650,11
|
|
20240402,184000,10650200,43650,43650,43650,43650,0
|
|
20240402,183900,10650200,43650,43650,43650,43650,0
|
|
20240402,183800,10650200,43650,43650,43650,43650,0
|
|
20240402,183700,10650200,43650,43650,43650,43650,0
|
|
20240402,183600,10650200,43650,43650,43650,43650,0
|
|
20240402,183500,10650200,43650,43650,43650,43650,0
|
|
20240402,183400,10650200,43650,43650,43650,43650,0
|
|
20240402,183300,10650200,43650,43650,43650,43650,0
|
|
20240402,183200,10650200,43650,43650,43650,43650,0
|
|
20240402,183100,10650200,43650,43650,43650,43650,0
|
|
20240402,183000,10650200,43650,43650,43650,43650,0
|
|
20240402,182900,10650200,43650,43650,43650,43650,0
|
|
20240402,182800,10650200,43650,43650,43650,43650,0
|
|
20240402,182700,10650200,43650,43650,43650,43650,0
|
|
20240402,182600,10650200,43650,43650,43650,43650,0
|
|
20240402,182500,10650200,43650,43650,43650,43650,0
|
|
20240402,182400,10650200,43650,43650,43650,43650,0
|
|
20240402,182300,10650200,43650,43650,43650,43650,0
|
|
20240402,182200,10650200,43650,43650,43650,43650,0
|
|
20240402,182100,10650200,43650,43650,43650,43650,0
|
|
20240402,182000,10650200,43650,43650,43650,43650,0
|
|
20240402,181900,10650200,43650,43650,43650,43650,0
|
|
20240402,181800,10650200,43650,43650,43650,43650,0
|
|
20240402,181700,10650200,43650,43650,43650,43650,0
|
|
20240402,181600,10650200,43650,43650,43650,43650,0
|
|
20240402,181500,10650200,43650,43650,43650,43650,0
|
|
20240402,181400,10650200,43650,43650,43650,43650,0
|
|
20240402,181300,10650200,43650,43650,43650,43650,0
|
|
20240402,181200,10650200,43650,43650,43650,43650,0
|
|
20240402,181100,10650200,43650,43650,43650,43650,11
|
|
20240402,181000,10650200,43650,43650,43650,43650,0
|
|
20240402,180900,10650200,43650,43650,43650,43650,0
|
|
20240402,180800,10650200,43650,43650,43650,43650,0
|
|
20240402,180700,10650200,43650,43650,43650,43650,0
|
|
20240402,180600,10650200,43650,43650,43650,43650,0
|
|
20240402,180500,10650200,43650,43650,43650,43650,0
|
|
20240402,180400,10650200,43650,43650,43650,43650,0
|
|
20240402,180300,10650200,43650,43650,43650,43650,0
|
|
20240402,180200,10650200,43650,43650,43650,43650,0
|
|
20240402,180100,10650200,43650,43650,43650,43650,0
|
|
20240402,180000,10650200,43650,43650,43650,43650,0
|
|
20240402,175900,10650200,43650,43650,43650,43650,0
|
|
20240402,175800,10650200,43650,43650,43650,43650,0
|
|
20240402,175700,10650200,43650,43650,43650,43650,0
|
|
20240402,175600,10650200,43650,43650,43650,43650,0
|
|
20240402,175500,10650200,43650,43650,43650,43650,0
|
|
20240402,175400,10650200,43650,43650,43650,43650,0
|
|
20240402,175300,10650200,43650,43650,43650,43650,0
|
|
20240402,175200,10650200,43650,43650,43650,43650,0
|
|
20240402,175100,10650200,43650,43650,43650,43650,0
|
|
20240402,175000,10650200,43650,43650,43650,43650,0
|
|
20240402,174900,10650200,43650,43650,43650,43650,0
|
|
20240402,174800,10650200,43650,43650,43650,43650,0
|
|
20240402,174700,10650200,43650,43650,43650,43650,0
|
|
20240402,174600,10650200,43650,43650,43650,43650,0
|
|
20240402,174500,10650200,43650,43650,43650,43650,0
|
|
20240402,174400,10650200,43650,43650,43650,43650,0
|
|
20240402,174300,10650200,43650,43650,43650,43650,0
|
|
20240402,174200,10650200,43650,43650,43650,43650,0
|
|
20240402,174100,10650200,43650,43650,43650,43650,11
|
|
20240402,174000,10650200,43650,43650,43650,43650,0
|
|
20240402,173900,10650200,43650,43650,43650,43650,0
|
|
20240402,173800,10650200,43650,43650,43650,43650,0
|
|
20240402,173700,10650200,43650,43650,43650,43650,0
|
|
20240402,173600,10650200,43650,43650,43650,43650,0
|
|
20240402,173500,10650200,43650,43650,43650,43650,0
|
|
20240402,173400,10650200,43650,43650,43650,43650,0
|
|
20240402,173300,10650200,43650,43650,43650,43650,0
|
|
20240402,173200,10650200,43650,43650,43650,43650,0
|
|
20240402,173100,10650200,43650,43650,43650,43650,0
|
|
20240402,173000,10650200,43650,43650,43650,43650,0
|
|
20240402,172900,10650200,43650,43650,43650,43650,0
|
|
20240402,172800,10650200,43650,43650,43650,43650,0
|
|
20240402,172700,10650200,43650,43650,43650,43650,0
|
|
20240402,172600,10650200,43650,43650,43650,43650,0
|
|
20240402,172500,10650200,43650,43650,43650,43650,0
|
|
20240402,172400,10650200,43650,43650,43650,43650,0
|
|
20240402,172300,10650200,43650,43650,43650,43650,0
|
|
20240402,172200,10650200,43650,43650,43650,43650,0
|
|
20240402,172100,10650200,43650,43650,43650,43650,0
|
|
20240402,172000,10650200,43650,43650,43650,43650,0
|
|
20240402,171900,10650200,43650,43650,43650,43650,0
|
|
20240402,171800,10650200,43650,43650,43650,43650,0
|
|
20240402,171700,10650200,43650,43650,43650,43650,0
|
|
20240402,171600,10650200,43650,43650,43650,43650,0
|
|
20240402,171500,10650200,43650,43650,43650,43650,0
|
|
20240402,171400,10650200,43650,43650,43650,43650,0
|
|
20240402,171300,10650200,43650,43650,43650,43650,0
|
|
20240402,171200,10650200,43650,43650,43650,43650,0
|
|
20240402,171100,10650200,43650,43650,43650,43650,11
|
|
20240402,171000,10650200,43650,43650,43650,43650,0
|
|
20240402,170900,10650200,43650,43650,43650,43650,0
|
|
20240402,170800,10650200,43650,43650,43650,43650,0
|
|
20240402,170700,10650200,43650,43650,43650,43650,0
|
|
20240402,170600,10650200,43650,43650,43650,43650,0
|
|
20240402,170500,10650200,43650,43650,43650,43650,0
|
|
20240402,170400,10650200,43650,43650,43650,43650,0
|
|
20240402,170300,10650200,43650,43650,43650,43650,0
|
|
20240402,170200,10650200,43650,43650,43650,43650,0
|
|
20240402,170100,10650200,43650,43650,43650,43650,0
|
|
20240402,170000,10650200,43650,43650,43650,43650,0
|
|
20240402,165900,10650200,43650,43650,43650,43650,0
|
|
20240402,165800,10650200,43650,43650,43650,43650,0
|
|
20240402,165700,10650200,43650,43650,43650,43650,0
|
|
20240402,165600,10650200,43650,43650,43650,43650,0
|
|
20240402,165500,10650200,43650,43650,43650,43650,0
|
|
20240402,165400,10650200,43650,43650,43650,43650,0
|
|
20240402,165300,10650200,43650,43650,43650,43650,0
|
|
20240402,165200,10650200,43650,43650,43650,43650,0
|
|
20240402,165100,10650200,43650,43650,43650,43650,0
|
|
20240402,165000,10650200,43650,43650,43650,43650,0
|
|
20240402,164900,10650200,43650,43650,43650,43650,0
|
|
20240402,164800,10650200,43650,43650,43650,43650,0
|
|
20240402,164700,10650200,43650,43650,43650,43650,0
|
|
20240402,164600,10650200,43650,43650,43650,43650,0
|
|
20240402,164500,10650200,43650,43650,43650,43650,0
|
|
20240402,164400,10650200,43650,43650,43650,43650,0
|
|
20240402,164300,10650200,43650,43650,43650,43650,0
|
|
20240402,164200,10650200,43650,43650,43650,43650,0
|
|
20240402,164100,10650200,43650,43650,43650,43650,11
|
|
20240402,164000,10650200,43650,43650,43650,43650,0
|
|
20240402,163900,10650200,43650,43650,43650,43650,0
|
|
20240402,163800,10650200,43650,43650,43650,43650,0
|
|
20240402,163700,10650200,43650,43650,43650,43650,0
|
|
20240402,163600,10650200,43650,43650,43650,43650,0
|
|
20240402,163500,10650200,43650,43650,43650,43650,0
|
|
20240402,163400,10650200,43650,43650,43650,43650,0
|
|
20240402,163300,10650200,43650,43650,43650,43650,0
|
|
20240402,163200,10650200,43650,43650,43650,43650,0
|
|
20240402,163100,10650200,43650,43650,43650,43650,0
|
|
20240402,163000,10650200,43650,43650,43650,43650,0
|
|
20240402,162900,10650200,43650,43650,43650,43650,0
|
|
20240402,162800,10650200,43650,43650,43650,43650,0
|
|
20240402,162700,10650200,43650,43650,43650,43650,0
|
|
20240402,162600,10650200,43650,43650,43650,43650,0
|
|
20240402,162500,10650200,43650,43650,43650,43650,0
|
|
20240402,162400,10650200,43650,43650,43650,43650,0
|
|
20240402,162300,10650200,43650,43650,43650,43650,0
|
|
20240402,162200,10650200,43650,43650,43650,43650,0
|
|
20240402,162100,10650200,43650,43650,43650,43650,0
|
|
20240402,162000,10650200,43650,43650,43650,43650,0
|
|
20240402,161900,10650200,43650,43650,43650,43650,0
|
|
20240402,161800,10650200,43650,43650,43650,43650,0
|
|
20240402,161700,10650200,43650,43650,43650,43650,0
|
|
20240402,161600,10650200,43650,43650,43650,43650,0
|
|
20240402,161500,10650200,43650,43650,43650,43650,0
|
|
20240402,161400,10650200,43650,43650,43650,43650,0
|
|
20240402,161300,10650200,43650,43650,43650,43650,0
|
|
20240402,161200,10650200,43650,43650,43650,43650,0
|
|
20240402,161100,10650200,43650,43650,43650,43650,11
|
|
20240402,161000,10650200,43650,43650,43650,43650,0
|
|
20240402,160900,10650200,43650,43650,43650,43650,0
|
|
20240402,160800,10650200,43650,43650,43650,43650,0
|
|
20240402,160700,10650200,43650,43650,43650,43650,0
|
|
20240402,160600,10650200,43650,43650,43650,43650,0
|
|
20240402,160500,10650200,43650,43650,43650,43650,0
|
|
20240402,160400,10650200,43650,43650,43650,43650,0
|
|
20240402,160300,10650200,43650,43650,43650,43650,0
|
|
20240402,160200,10650200,43650,43650,43650,43650,0
|
|
20240402,160100,10650200,43650,43650,43650,43650,0
|
|
20240402,160000,10650200,43650,43650,43650,43650,0
|
|
20240402,155900,10650200,43650,43650,43650,43650,0
|
|
20240402,155800,10650200,43650,43650,43650,43650,0
|
|
20240402,155700,10650200,43650,43650,43650,43650,0
|
|
20240402,155600,10650200,43650,43650,43650,43650,0
|
|
20240402,155500,10650200,43650,43650,43650,43650,0
|
|
20240402,155400,10650200,43650,43650,43650,43650,0
|
|
20240402,155300,10650200,43650,43650,43650,43650,0
|
|
20240402,155200,10650200,43650,43650,43650,43650,0
|
|
20240402,155100,10650200,43650,43650,43650,43650,0
|
|
20240402,155000,10650200,43650,43650,43650,43650,0
|
|
20240402,154900,10650200,43650,43650,43650,43650,0
|
|
20240402,154800,10650200,43650,43650,43650,43650,0
|
|
20240402,154700,10650200,43650,43650,43650,43650,0
|
|
20240402,154600,10650200,43650,43650,43650,43650,0
|
|
20240402,154500,10650200,43650,43650,43650,43650,0
|
|
20240402,154400,10650200,43650,43650,43650,43650,0
|
|
20240402,154300,10650200,43650,43650,43650,43650,0
|
|
20240402,154200,10650200,43650,43650,43650,43650,0
|
|
20240402,154100,10650200,43650,43650,43650,43650,11
|
|
20240402,154000,10650200,43650,43650,43650,43650,0
|
|
20240402,153900,10650200,43650,43650,43650,43650,0
|
|
20240402,153800,10650200,43650,43650,43650,43650,0
|
|
20240402,153700,10650200,43650,43650,43650,43650,0
|
|
20240402,153600,10650200,43650,43650,43650,43650,0
|
|
20240402,153500,10650200,43650,43650,43650,43650,0
|
|
20240402,153400,10650200,43650,43650,43650,43650,0
|
|
20240402,153300,10650200,43650,43650,43650,43650,0
|
|
20240402,153200,10650200,43650,43650,43650,43650,0
|
|
20240402,153100,10650200,43650,43650,43650,43650,0
|
|
20240402,153000,10650200,43650,43650,43650,43650,11
|
|
20240402,152900,10170050,43650,43650,43650,43650,0
|
|
20240402,152800,10170050,43650,43650,43650,43650,0
|
|
20240402,152700,10170050,43650,43650,43650,43650,0
|
|
20240402,152600,10170050,43650,43650,43650,43650,0
|
|
20240402,152500,10170050,43650,43650,43650,43650,0
|
|
20240402,152400,10170050,43650,43650,43650,43650,0
|
|
20240402,152300,10170050,43650,43650,43650,43650,0
|
|
20240402,152200,10170050,43650,43650,43650,43650,0
|
|
20240402,152100,10170050,43650,43650,43650,43650,0
|
|
20240402,152000,10170050,43650,43650,43650,43650,0
|
|
20240402,151900,10170050,43650,43650,43650,43650,2
|
|
20240402,151800,10082750,43650,43650,43650,43650,0
|
|
20240402,151700,10082750,43650,43650,43650,43650,0
|
|
20240402,151600,10082750,43650,43650,43650,43650,0
|
|
20240402,151500,10082750,43650,43650,43650,43650,0
|
|
20240402,151400,10082750,43650,43650,43650,43650,2
|
|
20240402,151300,9995450,43650,43650,43650,43650,0
|
|
20240402,151200,9995450,43650,43650,43650,43650,0
|
|
20240402,151100,9995450,43650,43650,43650,43650,0
|
|
20240402,151000,9995450,43650,43650,43650,43650,1
|
|
20240402,150900,9951800,43700,43700,43700,43700,0
|
|
20240402,150800,9951800,43700,43700,43700,43700,0
|
|
20240402,150700,9951800,43700,43700,43700,43700,0
|
|
20240402,150600,9951800,43700,43700,43700,43700,0
|
|
20240402,150500,9951800,43700,43700,43700,43700,0
|
|
20240402,150400,9951800,43700,43700,43700,43700,0
|
|
20240402,150300,9951800,43700,43700,43700,43700,0
|
|
20240402,150200,9951800,43700,43700,43700,43700,0
|
|
20240402,150100,9951800,43700,43700,43700,43700,0
|
|
20240402,150000,9951800,43700,43700,43700,43700,0
|
|
20240402,145900,9951800,43700,43700,43700,43700,0
|
|
20240402,145800,9951800,43700,43700,43700,43700,0
|
|
20240402,145700,9951800,43700,43700,43700,43700,0
|
|
20240402,145600,9951800,43700,43700,43700,43700,0
|
|
20240402,145500,9951800,43700,43700,43700,43700,0
|
|
20240402,145400,9951800,43700,43700,43700,43700,0
|
|
20240402,145300,9951800,43700,43700,43700,43700,0
|
|
20240402,145200,9951800,43700,43700,43700,43700,1
|
|
20240402,145100,9908100,43700,43700,43700,43700,0
|
|
20240402,145000,9908100,43700,43700,43700,43700,0
|
|
20240402,144900,9908100,43700,43700,43700,43700,16
|
|
20240402,144800,9208900,43700,43700,43700,43700,0
|
|
20240402,144700,9208900,43700,43700,43700,43700,0
|
|
20240402,144600,9208900,43700,43700,43700,43700,0
|
|
20240402,144500,9208900,43700,43700,43700,43700,3
|
|
20240402,144400,9077800,43650,43650,43650,43650,0
|
|
20240402,144300,9077800,43650,43650,43650,43650,0
|
|
20240402,144200,9077800,43650,43650,43650,43650,0
|
|
20240402,144100,9077800,43650,43650,43650,43650,0
|
|
20240402,144000,9077800,43650,43650,43650,43650,1
|
|
20240402,143900,9034150,43600,43600,43600,43600,0
|
|
20240402,143800,9034150,43600,43600,43600,43600,0
|
|
20240402,143700,9034150,43600,43600,43600,43600,0
|
|
20240402,143600,9034150,43600,43600,43600,43600,0
|
|
20240402,143500,9034150,43600,43600,43600,43600,0
|
|
20240402,143400,9034150,43600,43600,43600,43600,0
|
|
20240402,143300,9034150,43600,43600,43600,43600,0
|
|
20240402,143200,9034150,43600,43600,43600,43600,0
|
|
20240402,143100,9034150,43600,43600,43600,43600,0
|
|
20240402,143000,9034150,43600,43600,43600,43600,0
|
|
20240402,142900,9034150,43600,43600,43600,43600,0
|
|
20240402,142800,9034150,43600,43600,43600,43600,0
|
|
20240402,142700,9034150,43600,43600,43600,43600,0
|
|
20240402,142600,9034150,43600,43600,43600,43600,0
|
|
20240402,142500,9034150,43600,43600,43600,43600,0
|
|
20240402,142400,9034150,43600,43600,43600,43600,0
|
|
20240402,142300,9034150,43600,43600,43600,43600,0
|
|
20240402,142200,9034150,43600,43600,43600,43600,6
|
|
20240402,142100,8772550,43650,43650,43650,43650,0
|
|
20240402,142000,8772550,43650,43650,43650,43650,8
|
|
20240402,141900,8423350,43650,43650,43650,43650,0
|
|
20240402,141800,8423350,43650,43650,43650,43650,1
|
|
20240402,141700,8379700,43650,43650,43650,43650,1
|
|
20240402,141600,8336050,43700,43700,43700,43700,0
|
|
20240402,141500,8336050,43700,43700,43700,43700,0
|
|
20240402,141400,8336050,43700,43700,43700,43700,0
|
|
20240402,141300,8336050,43700,43700,43700,43700,0
|
|
20240402,141200,8336050,43700,43700,43700,43700,0
|
|
20240402,141100,8336050,43700,43700,43700,43700,0
|
|
20240402,141000,8336050,43700,43700,43700,43700,0
|
|
20240402,140900,8336050,43700,43700,43700,43700,0
|
|
20240402,140800,8336050,43700,43700,43700,43700,0
|
|
20240402,140700,8336050,43700,43700,43700,43700,0
|
|
20240402,140600,8336050,43700,43700,43700,43700,0
|
|
20240402,140500,8336050,43700,43700,43700,43700,0
|
|
20240402,140400,8336050,43700,43700,43700,43700,0
|
|
20240402,140300,8336050,43700,43700,43700,43700,0
|
|
20240402,140200,8336050,43700,43700,43700,43700,0
|
|
20240402,140100,8336050,43700,43700,43700,43700,0
|
|
20240402,140000,8336050,43700,43700,43700,43700,10
|
|
20240402,135900,7899050,43550,43550,43550,43550,0
|
|
20240402,135800,7899050,43550,43550,43550,43550,0
|
|
20240402,135700,7899050,43550,43550,43550,43550,0
|
|
20240402,135600,7899050,43550,43550,43550,43550,0
|
|
20240402,135500,7899050,43550,43550,43550,43550,0
|
|
20240402,135400,7899050,43550,43550,43550,43550,0
|
|
20240402,135300,7899050,43550,43550,43550,43550,0
|
|
20240402,135200,7899050,43550,43550,43550,43550,10
|
|
20240402,135100,7463550,43750,43750,43750,43750,0
|
|
20240402,135000,7463550,43750,43750,43750,43750,0
|
|
20240402,134900,7463550,43750,43750,43750,43750,3
|
|
20240402,134800,7332300,43750,43750,43750,43750,0
|
|
20240402,134700,7332300,43750,43750,43750,43750,0
|
|
20240402,134600,7332300,43750,43750,43750,43750,0
|
|
20240402,134500,7332300,43750,43750,43750,43750,0
|
|
20240402,134400,7332300,43750,43750,43750,43750,0
|
|
20240402,134300,7332300,43750,43750,43750,43750,0
|
|
20240402,134200,7332300,43750,43750,43750,43750,0
|
|
20240402,134100,7332300,43750,43750,43750,43750,18
|
|
20240402,134000,6544800,43550,43550,43550,43550,0
|
|
20240402,133900,6544800,43550,43550,43550,43550,0
|
|
20240402,133800,6544800,43550,43550,43550,43550,0
|
|
20240402,133700,6544800,43550,43550,43550,43550,0
|
|
20240402,133600,6544800,43550,43550,43550,43550,0
|
|
20240402,133500,6544800,43550,43550,43550,43550,0
|
|
20240402,133400,6544800,43550,43550,43550,43550,0
|
|
20240402,133300,6544800,43550,43550,43550,43550,0
|
|
20240402,133200,6544800,43550,43550,43550,43550,5
|
|
20240402,133100,6327050,43500,43500,43500,43500,0
|
|
20240402,133000,6327050,43500,43500,43500,43500,0
|
|
20240402,132900,6327050,43500,43500,43500,43500,0
|
|
20240402,132800,6327050,43500,43550,43550,43500,66
|
|
20240402,132700,3455550,43600,43600,43600,43600,11
|
|
20240402,132600,2975950,43600,43600,43600,43600,0
|
|
20240402,132500,2975950,43600,43600,43600,43600,0
|
|
20240402,132400,2975950,43600,43600,43600,43600,0
|
|
20240402,132300,2975950,43600,43600,43600,43600,0
|
|
20240402,132200,2975950,43600,43600,43600,43600,1
|
|
20240402,132100,2932350,43650,43650,43650,43650,0
|
|
20240402,132000,2932350,43650,43650,43650,43650,0
|
|
20240402,131900,2932350,43650,43650,43650,43650,0
|
|
20240402,131800,2932350,43650,43650,43650,43650,0
|
|
20240402,131700,2932350,43650,43650,43650,43650,0
|
|
20240402,131600,2932350,43650,43650,43650,43650,0
|
|
20240402,131500,2932350,43650,43650,43650,43650,0
|
|
20240402,131400,2932350,43650,43650,43650,43650,0
|
|
20240402,131300,2932350,43650,43650,43650,43650,0
|
|
20240402,131200,2932350,43650,43650,43650,43650,1
|
|
20240402,131100,2888700,43700,43700,43700,43700,0
|
|
20240402,131000,2888700,43700,43700,43700,43700,2
|
|
20240402,130900,2801300,43750,43750,43750,43750,0
|
|
20240402,130800,2801300,43750,43750,43750,43750,10
|
|
20240402,130700,2363800,43750,43750,43750,43750,9
|
|
20240402,130600,1970050,43750,43750,43750,43750,0
|
|
20240402,130500,1970050,43750,43750,43750,43750,0
|
|
20240402,130400,1970050,43750,43750,43750,43750,0
|
|
20240402,130300,1970050,43750,43750,43750,43750,0
|
|
20240402,130200,1970050,43750,43750,43750,43750,0
|
|
20240402,130100,1970050,43750,43750,43750,43750,0
|
|
20240402,130000,1970050,43750,43750,43750,43750,0
|
|
20240402,125900,1970050,43750,43750,43750,43750,0
|
|
20240402,125800,1970050,43750,43750,43750,43750,0
|
|
20240402,125700,1970050,43750,43750,43750,43750,0
|
|
20240402,125600,1970050,43750,43750,43750,43750,0
|
|
20240402,125500,1970050,43750,43750,43750,43750,5
|
|
20240402,125400,1751300,43750,43750,43750,43750,0
|
|
20240402,125300,1751300,43750,43750,43750,43750,0
|
|
20240402,125200,1751300,43750,43750,43750,43750,0
|
|
20240402,125100,1751300,43750,43750,43750,43750,0
|
|
20240402,125000,1751300,43750,43750,43750,43750,0
|
|
20240402,124900,1751300,43750,43750,43750,43750,0
|
|
20240402,124800,1751300,43750,43750,43750,43750,0
|
|
20240402,124700,1751300,43750,43750,43750,43750,0
|
|
20240402,124600,1751300,43750,43750,43750,43750,0
|
|
20240402,124500,1751300,43750,43750,43750,43750,0
|
|
20240402,124400,1751300,43750,43750,43750,43750,0
|
|
20240402,124300,1751300,43750,43750,43750,43750,0
|
|
20240402,124200,1751300,43750,43750,43750,43750,0
|
|
20240402,124100,1751300,43750,43750,43750,43750,0
|
|
20240402,124000,1751300,43750,43750,43750,43750,0
|
|
20240402,123900,1751300,43750,43750,43750,43750,0
|
|
20240402,123800,1751300,43750,43750,43750,43750,0
|
|
20240402,123700,1751300,43750,43750,43750,43750,0
|
|
20240402,123600,1751300,43750,43750,43750,43750,0
|
|
20240402,123500,1751300,43750,43750,43750,43750,0
|
|
20240402,123400,1751300,43750,43750,43750,43750,0
|
|
20240402,123300,1751300,43750,43750,43750,43750,0
|
|
20240402,123200,1751300,43750,43750,43750,43750,0
|
|
20240402,123100,1751300,43750,43750,43750,43750,0
|
|
20240402,123000,1751300,43750,43750,43750,43750,0
|
|
20240402,122900,1751300,43750,43750,43750,43750,0
|
|
20240402,122800,1751300,43750,43750,43750,43750,0
|
|
20240402,122700,1751300,43750,43750,43750,43750,0
|
|
20240402,122600,1751300,43750,43750,43750,43750,0
|
|
20240402,122500,1751300,43750,43700,43750,43700,5
|
|
20240402,122400,1532600,43700,43700,43700,43700,0
|
|
20240402,122300,1532600,43700,43700,43700,43700,0
|
|
20240402,122200,1532600,43700,43700,43700,43700,0
|
|
20240402,122100,1532600,43700,43700,43700,43700,0
|
|
20240402,122000,1532600,43700,43700,43700,43700,0
|
|
20240402,121900,1532600,43700,43700,43700,43700,0
|
|
20240402,121800,1532600,43700,43700,43700,43700,0
|
|
20240402,121700,1532600,43700,43700,43700,43700,0
|
|
20240402,121600,1532600,43700,43700,43700,43700,0
|
|
20240402,121500,1532600,43700,43700,43700,43700,0
|
|
20240402,121400,1532600,43700,43700,43700,43700,0
|
|
20240402,121300,1532600,43700,43700,43700,43700,0
|
|
20240402,121200,1532600,43700,43700,43700,43700,0
|
|
20240402,121100,1532600,43700,43700,43700,43700,0
|
|
20240402,121000,1532600,43700,43700,43700,43700,0
|
|
20240402,120900,1532600,43700,43700,43700,43700,0
|
|
20240402,120800,1532600,43700,43700,43700,43700,0
|
|
20240402,120700,1532600,43700,43700,43700,43700,0
|
|
20240402,120600,1532600,43700,43700,43700,43700,0
|
|
20240402,120500,1532600,43700,43700,43700,43700,0
|
|
20240402,120400,1532600,43700,43700,43700,43700,0
|
|
20240402,120300,1532600,43700,43700,43700,43700,0
|
|
20240402,120200,1532600,43700,43700,43700,43700,0
|
|
20240402,120100,1532600,43700,43700,43700,43700,0
|
|
20240402,120000,1532600,43700,43700,43700,43700,0
|
|
20240402,115900,1532600,43700,43700,43700,43700,0
|
|
20240402,115800,1532600,43700,43700,43700,43700,0
|
|
20240402,115700,1532600,43700,43700,43700,43700,0
|
|
20240402,115600,1532600,43700,43700,43700,43700,0
|
|
20240402,115500,1532600,43700,43700,43700,43700,0
|
|
20240402,115400,1532600,43700,43700,43700,43700,0
|
|
20240402,115300,1532600,43700,43700,43700,43700,0
|
|
20240402,115200,1532600,43700,43700,43700,43700,0
|
|
20240402,115100,1532600,43700,43700,43700,43700,1
|
|
20240402,115000,1488900,43800,43800,43800,43800,0
|
|
20240402,114900,1488900,43800,43800,43800,43800,0
|
|
20240402,114800,1488900,43800,43800,43800,43800,0
|
|
20240402,114700,1488900,43800,43800,43800,43800,0
|
|
20240402,114600,1488900,43800,43800,43800,43800,0
|
|
20240402,114500,1488900,43800,43800,43800,43800,0
|
|
20240402,114400,1488900,43800,43800,43800,43800,0
|
|
20240402,114300,1488900,43800,43800,43800,43800,0
|
|
20240402,114200,1488900,43800,43800,43800,43800,0
|
|
20240402,114100,1488900,43800,43800,43800,43800,0
|
|
20240402,114000,1488900,43800,43800,43800,43800,0
|
|
20240402,113900,1488900,43800,43800,43800,43800,0
|
|
20240402,113800,1488900,43800,43800,43800,43800,0
|
|
20240402,113700,1488900,43800,43800,43800,43800,0
|
|
20240402,113600,1488900,43800,43800,43800,43800,1
|
|
20240402,113500,1445100,43900,43900,43900,43900,0
|
|
20240402,113400,1445100,43900,43900,43900,43900,0
|
|
20240402,113300,1445100,43900,43900,43900,43900,0
|
|
20240402,113200,1445100,43900,43900,43900,43900,0
|
|
20240402,113100,1445100,43900,43900,43900,43900,0
|
|
20240402,113000,1445100,43900,43900,43900,43900,0
|
|
20240402,112900,1445100,43900,43900,43900,43900,0
|
|
20240402,112800,1445100,43900,43900,43900,43900,0
|
|
20240402,112700,1445100,43900,43900,43900,43900,0
|
|
20240402,112600,1445100,43900,43900,43900,43900,0
|
|
20240402,112500,1445100,43900,43900,43900,43900,0
|
|
20240402,112400,1445100,43900,43900,43900,43900,0
|
|
20240402,112300,1445100,43900,43900,43900,43900,0
|
|
20240402,112200,1445100,43900,43900,43900,43900,0
|
|
20240402,112100,1445100,43900,43900,43900,43900,0
|
|
20240402,112000,1445100,43900,43900,43900,43900,0
|
|
20240402,111900,1445100,43900,43900,43900,43900,0
|
|
20240402,111800,1445100,43900,43900,43900,43900,0
|
|
20240402,111700,1445100,43900,43900,43900,43900,0
|
|
20240402,111600,1445100,43900,43900,43900,43900,0
|
|
20240402,111500,1445100,43900,43900,43900,43900,0
|
|
20240402,111400,1445100,43900,43900,43900,43900,0
|
|
20240402,111300,1445100,43900,43900,43900,43900,0
|
|
20240402,111200,1445100,43900,43900,43900,43900,0
|
|
20240402,111100,1445100,43900,43900,43900,43900,0
|
|
20240402,111000,1445100,43900,43900,43900,43900,0
|
|
20240402,110900,1445100,43900,43900,43900,43900,0
|
|
20240402,110800,1445100,43900,43900,43900,43900,0
|
|
20240402,110700,1445100,43900,43900,43900,43900,0
|
|
20240402,110600,1445100,43900,43900,43900,43900,1
|
|
20240402,110500,1401200,43750,43750,43750,43750,15
|
|
20240402,110400,744950,43750,43750,43750,43750,0
|
|
20240402,110300,744950,43750,43750,43750,43750,0
|
|
20240402,110200,744950,43750,43750,43750,43750,0
|
|
20240402,110100,744950,43750,43750,43750,43750,0
|
|
20240402,110000,744950,43750,43750,43750,43750,1
|
|
20240402,105900,701200,43550,43550,43550,43550,0
|
|
20240402,105800,701200,43550,43550,43550,43550,0
|
|
20240402,105700,701200,43550,43550,43550,43550,0
|
|
20240402,105600,701200,43550,43550,43550,43550,0
|
|
20240402,105500,701200,43550,43550,43550,43550,0
|
|
20240402,105400,701200,43550,43550,43550,43550,1
|
|
20240402,105300,657650,43750,43750,43750,43750,0
|
|
20240402,105200,657650,43750,43750,43750,43750,0
|
|
20240402,105100,657650,43750,43750,43750,43750,0
|
|
20240402,105000,657650,43750,43750,43750,43750,0
|
|
20240402,104900,657650,43750,43750,43750,43750,2
|
|
20240402,104800,570150,43750,43750,43750,43750,0
|
|
20240402,104700,570150,43750,43750,43750,43750,0
|
|
20240402,104600,570150,43750,43750,43750,43750,0
|
|
20240402,104500,570150,43750,43750,43750,43750,0
|
|
20240402,104400,570150,43750,43750,43750,43750,0
|
|
20240402,104300,570150,43750,43750,43750,43750,0
|
|
20240402,104200,570150,43750,43750,43750,43750,1
|
|
20240402,104100,526400,43550,43550,43550,43550,0
|
|
20240402,104000,526400,43550,43550,43550,43550,0
|
|
20240402,103900,526400,43550,43550,43550,43550,0
|
|
20240402,103800,526400,43550,43550,43550,43550,0
|
|
20240402,103700,526400,43550,43550,43550,43550,0
|
|
20240402,103600,526400,43550,43550,43550,43550,0
|
|
20240402,103500,526400,43550,43550,43550,43550,0
|
|
20240402,103400,526400,43550,43550,43550,43550,0
|
|
20240402,103300,526400,43550,43550,43550,43550,0
|
|
20240402,103200,526400,43550,43550,43550,43550,0
|
|
20240402,103100,526400,43550,43550,43550,43550,0
|
|
20240402,103000,526400,43550,43550,43550,43550,0
|
|
20240402,102900,526400,43550,43550,43550,43550,0
|
|
20240402,102800,526400,43550,43550,43550,43550,0
|
|
20240402,102700,526400,43550,43550,43550,43550,0
|
|
20240402,102600,526400,43550,43550,43550,43550,0
|
|
20240402,102500,526400,43550,43550,43550,43550,0
|
|
20240402,102400,526400,43550,43550,43550,43550,0
|
|
20240402,102300,526400,43550,43550,43550,43550,0
|
|
20240402,102200,526400,43550,43550,43550,43550,0
|
|
20240402,102100,526400,43550,43550,43550,43550,0
|
|
20240402,102000,526400,43550,43550,43550,43550,0
|
|
20240402,101900,526400,43550,43550,43550,43550,0
|
|
20240402,101800,526400,43550,43550,43550,43550,0
|
|
20240402,101700,526400,43550,43550,43550,43550,0
|
|
20240402,101600,526400,43550,43550,43550,43550,0
|
|
20240402,101500,526400,43550,43550,43550,43550,0
|
|
20240402,101400,526400,43550,43550,43550,43550,0
|
|
20240402,101300,526400,43550,43550,43550,43550,0
|
|
20240402,101200,526400,43550,43550,43550,43550,1
|
|
20240402,101100,482850,43750,43750,43750,43750,0
|
|
20240402,101000,482850,43750,43750,43750,43750,0
|
|
20240402,100900,482850,43750,43750,43750,43750,0
|
|
20240402,100800,482850,43750,43750,43750,43750,0
|
|
20240402,100700,482850,43750,43750,43750,43750,0
|
|
20240402,100600,482850,43750,43750,43750,43750,0
|
|
20240402,100500,482850,43750,43750,43750,43750,0
|
|
20240402,100400,482850,43750,43750,43750,43750,0
|
|
20240402,100300,482850,43750,43750,43750,43750,0
|
|
20240402,100200,482850,43750,43750,43750,43750,0
|
|
20240402,100100,482850,43750,43750,43750,43750,0
|
|
20240402,100000,482850,43750,43750,43750,43750,0
|
|
20240402,095900,482850,43750,43750,43750,43750,0
|
|
20240402,095800,482850,43750,43750,43750,43750,0
|
|
20240402,095700,482850,43750,43750,43750,43750,0
|
|
20240402,095600,482850,43750,43750,43750,43750,0
|
|
20240402,095500,482850,43750,43750,43750,43750,0
|
|
20240402,095400,482850,43750,43750,43750,43750,0
|
|
20240402,095300,482850,43750,43750,43750,43750,0
|
|
20240402,095200,482850,43750,43750,43750,43750,0
|
|
20240402,095100,482850,43750,43750,43750,43750,0
|
|
20240402,095000,482850,43750,43750,43750,43750,0
|
|
20240402,094900,482850,43750,43750,43750,43750,0
|
|
20240402,094800,482850,43750,43750,43750,43750,0
|
|
20240402,094700,482850,43750,43750,43750,43750,0
|
|
20240402,094600,482850,43750,43750,43750,43750,0
|
|
20240402,094500,482850,43750,43750,43750,43750,0
|
|
20240402,094400,482850,43750,43750,43750,43750,0
|
|
20240402,094300,482850,43750,43750,43750,43750,0
|
|
20240402,094200,482850,43750,43750,43750,43750,0
|
|
20240402,094100,482850,43750,43750,43750,43750,0
|
|
20240402,094000,482850,43750,43750,43750,43750,0
|
|
20240402,093900,482850,43750,43750,43750,43750,0
|
|
20240402,093800,482850,43750,43750,43750,43750,0
|
|
20240402,093700,482850,43750,43750,43750,43750,0
|
|
20240402,093600,482850,43750,43750,43750,43750,0
|
|
20240402,093500,482850,43750,43750,43750,43750,0
|
|
20240402,093400,482850,43750,43750,43750,43750,0
|
|
20240402,093300,482850,43750,43750,43750,43750,0
|
|
20240402,093200,482850,43750,43750,43750,43750,0
|
|
20240402,093100,482850,43750,43750,43750,43750,0
|
|
20240402,093000,482850,43750,43750,43750,43750,0
|
|
20240402,092900,482850,43750,43750,43750,43750,0
|
|
20240402,092800,482850,43750,43750,43750,43750,3
|
|
20240402,092700,351600,43950,43950,43950,43950,8
|
|
20240402,092600,0,43900,43900,43900,43900,0
|
|
20240402,092500,0,43900,43900,43900,43900,0
|
|
20240402,092400,0,43900,43900,43900,43900,0
|
|
20240402,092300,0,43900,43900,43900,43900,0
|
|
20240402,092200,0,43900,43900,43900,43900,0
|
|
20240402,092100,0,43900,43900,43900,43900,0
|
|
20240402,092000,0,43900,43900,43900,43900,0
|
|
20240402,091900,0,43900,43900,43900,43900,0
|
|
20240402,091800,0,43900,43900,43900,43900,0
|
|
20240402,091700,0,43900,43900,43900,43900,0
|
|
20240402,091600,0,43900,43900,43900,43900,0
|
|
20240402,091500,0,43900,43900,43900,43900,0
|
|
20240402,091400,0,43900,43900,43900,43900,0
|
|
20240402,091300,0,43900,43900,43900,43900,0
|
|
20240402,091200,0,43900,43900,43900,43900,0
|
|
20240402,091100,0,43900,43900,43900,43900,0
|
|
20240402,091000,0,43900,43900,43900,43900,0
|
|
20240402,090900,0,43900,43900,43900,43900,0
|
|
20240402,090800,0,43900,43900,43900,43900,0
|
|
20240402,090700,0,43900,43900,43900,43900,0
|
|
20240402,090600,0,43900,43900,43900,43900,0
|
|
20240402,090500,0,43900,43900,43900,43900,0
|
|
20240402,090400,0,43900,43900,43900,43900,0
|
|
20240402,090300,0,43900,43900,43900,43900,0
|
|
20240402,090200,0,43900,43900,43900,43900,0
|
|
20240402,090100,0,43900,43900,43900,43900,0
|
|
20240402,090000,0,43900,43900,43900,43900,0
|