584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184100,51414750,43550,43550,43550,43550,13
|
|
20240403,184000,51414750,43550,43550,43550,43550,0
|
|
20240403,183900,51414750,43550,43550,43550,43550,0
|
|
20240403,183800,51414750,43550,43550,43550,43550,0
|
|
20240403,183700,51414750,43550,43550,43550,43550,0
|
|
20240403,183600,51414750,43550,43550,43550,43550,0
|
|
20240403,183500,51414750,43550,43550,43550,43550,0
|
|
20240403,183400,51414750,43550,43550,43550,43550,0
|
|
20240403,183300,51414750,43550,43550,43550,43550,0
|
|
20240403,183200,51414750,43550,43550,43550,43550,0
|
|
20240403,183100,51414750,43550,43550,43550,43550,0
|
|
20240403,183000,51414750,43550,43550,43550,43550,0
|
|
20240403,182900,51414750,43550,43550,43550,43550,0
|
|
20240403,182800,51414750,43550,43550,43550,43550,0
|
|
20240403,182700,51414750,43550,43550,43550,43550,0
|
|
20240403,182600,51414750,43550,43550,43550,43550,0
|
|
20240403,182500,51414750,43550,43550,43550,43550,0
|
|
20240403,182400,51414750,43550,43550,43550,43550,0
|
|
20240403,182300,51414750,43550,43550,43550,43550,0
|
|
20240403,182200,51414750,43550,43550,43550,43550,0
|
|
20240403,182100,51414750,43550,43550,43550,43550,0
|
|
20240403,182000,51414750,43550,43550,43550,43550,0
|
|
20240403,181900,51414750,43550,43550,43550,43550,0
|
|
20240403,181800,51414750,43550,43550,43550,43550,0
|
|
20240403,181700,51414750,43550,43550,43550,43550,0
|
|
20240403,181600,51414750,43550,43550,43550,43550,0
|
|
20240403,181500,51414750,43550,43550,43550,43550,0
|
|
20240403,181400,51414750,43550,43550,43550,43550,0
|
|
20240403,181300,51414750,43550,43550,43550,43550,0
|
|
20240403,181200,51414750,43550,43550,43550,43550,0
|
|
20240403,181100,51414750,43550,43550,43550,43550,13
|
|
20240403,181000,51414750,43550,43550,43550,43550,0
|
|
20240403,180900,51414750,43550,43550,43550,43550,0
|
|
20240403,180800,51414750,43550,43550,43550,43550,0
|
|
20240403,180700,51414750,43550,43550,43550,43550,0
|
|
20240403,180600,51414750,43550,43550,43550,43550,0
|
|
20240403,180500,51414750,43550,43550,43550,43550,0
|
|
20240403,180400,51414750,43550,43550,43550,43550,0
|
|
20240403,180300,51414750,43550,43550,43550,43550,0
|
|
20240403,180200,51414750,43550,43550,43550,43550,0
|
|
20240403,180100,51414750,43550,43550,43550,43550,0
|
|
20240403,180000,51414750,43550,43550,43550,43550,0
|
|
20240403,175900,51414750,43550,43550,43550,43550,0
|
|
20240403,175800,51414750,43550,43550,43550,43550,0
|
|
20240403,175700,51414750,43550,43550,43550,43550,0
|
|
20240403,175600,51414750,43550,43550,43550,43550,0
|
|
20240403,175500,51414750,43550,43550,43550,43550,0
|
|
20240403,175400,51414750,43550,43550,43550,43550,0
|
|
20240403,175300,51414750,43550,43550,43550,43550,0
|
|
20240403,175200,51414750,43550,43550,43550,43550,0
|
|
20240403,175100,51414750,43550,43550,43550,43550,0
|
|
20240403,175000,51414750,43550,43550,43550,43550,0
|
|
20240403,174900,51414750,43550,43550,43550,43550,0
|
|
20240403,174800,51414750,43550,43550,43550,43550,0
|
|
20240403,174700,51414750,43550,43550,43550,43550,0
|
|
20240403,174600,51414750,43550,43550,43550,43550,0
|
|
20240403,174500,51414750,43550,43550,43550,43550,0
|
|
20240403,174400,51414750,43550,43550,43550,43550,0
|
|
20240403,174300,51414750,43550,43550,43550,43550,0
|
|
20240403,174200,51414750,43550,43550,43550,43550,0
|
|
20240403,174100,51414750,43550,43550,43550,43550,13
|
|
20240403,174000,51414750,43550,43550,43550,43550,0
|
|
20240403,173900,51414750,43550,43550,43550,43550,0
|
|
20240403,173800,51414750,43550,43550,43550,43550,0
|
|
20240403,173700,51414750,43550,43550,43550,43550,0
|
|
20240403,173600,51414750,43550,43550,43550,43550,0
|
|
20240403,173500,51414750,43550,43550,43550,43550,0
|
|
20240403,173400,51414750,43550,43550,43550,43550,0
|
|
20240403,173300,51414750,43550,43550,43550,43550,0
|
|
20240403,173200,51414750,43550,43550,43550,43550,0
|
|
20240403,173100,51414750,43550,43550,43550,43550,0
|
|
20240403,173000,51414750,43550,43550,43550,43550,0
|
|
20240403,172900,51414750,43550,43550,43550,43550,0
|
|
20240403,172800,51414750,43550,43550,43550,43550,0
|
|
20240403,172700,51414750,43550,43550,43550,43550,0
|
|
20240403,172600,51414750,43550,43550,43550,43550,0
|
|
20240403,172500,51414750,43550,43550,43550,43550,0
|
|
20240403,172400,51414750,43550,43550,43550,43550,0
|
|
20240403,172300,51414750,43550,43550,43550,43550,0
|
|
20240403,172200,51414750,43550,43550,43550,43550,0
|
|
20240403,172100,51414750,43550,43550,43550,43550,0
|
|
20240403,172000,51414750,43550,43550,43550,43550,0
|
|
20240403,171900,51414750,43550,43550,43550,43550,0
|
|
20240403,171800,51414750,43550,43550,43550,43550,0
|
|
20240403,171700,51414750,43550,43550,43550,43550,0
|
|
20240403,171600,51414750,43550,43550,43550,43550,0
|
|
20240403,171500,51414750,43550,43550,43550,43550,0
|
|
20240403,171400,51414750,43550,43550,43550,43550,0
|
|
20240403,171300,51414750,43550,43550,43550,43550,0
|
|
20240403,171200,51414750,43550,43550,43550,43550,0
|
|
20240403,171100,51414750,43550,43550,43550,43550,13
|
|
20240403,171000,51414750,43550,43550,43550,43550,0
|
|
20240403,170900,51414750,43550,43550,43550,43550,0
|
|
20240403,170800,51414750,43550,43550,43550,43550,0
|
|
20240403,170700,51414750,43550,43550,43550,43550,0
|
|
20240403,170600,51414750,43550,43550,43550,43550,0
|
|
20240403,170500,51414750,43550,43550,43550,43550,0
|
|
20240403,170400,51414750,43550,43550,43550,43550,0
|
|
20240403,170300,51414750,43550,43550,43550,43550,0
|
|
20240403,170200,51414750,43550,43550,43550,43550,0
|
|
20240403,170100,51414750,43550,43550,43550,43550,0
|
|
20240403,170000,51414750,43550,43550,43550,43550,0
|
|
20240403,165900,51414750,43550,43550,43550,43550,0
|
|
20240403,165800,51414750,43550,43550,43550,43550,0
|
|
20240403,165700,51414750,43550,43550,43550,43550,0
|
|
20240403,165600,51414750,43550,43550,43550,43550,0
|
|
20240403,165500,51414750,43550,43550,43550,43550,0
|
|
20240403,165400,51414750,43550,43550,43550,43550,0
|
|
20240403,165300,51414750,43550,43550,43550,43550,0
|
|
20240403,165200,51414750,43550,43550,43550,43550,0
|
|
20240403,165100,51414750,43550,43550,43550,43550,0
|
|
20240403,165000,51414750,43550,43550,43550,43550,0
|
|
20240403,164900,51414750,43550,43550,43550,43550,0
|
|
20240403,164800,51414750,43550,43550,43550,43550,0
|
|
20240403,164700,51414750,43550,43550,43550,43550,0
|
|
20240403,164600,51414750,43550,43550,43550,43550,0
|
|
20240403,164500,51414750,43550,43550,43550,43550,0
|
|
20240403,164400,51414750,43550,43550,43550,43550,0
|
|
20240403,164300,51414750,43550,43550,43550,43550,0
|
|
20240403,164200,51414750,43550,43550,43550,43550,0
|
|
20240403,164100,51414750,43550,43550,43550,43550,13
|
|
20240403,164000,51414750,43550,43550,43550,43550,0
|
|
20240403,163900,51414750,43550,43550,43550,43550,0
|
|
20240403,163800,51414750,43550,43550,43550,43550,0
|
|
20240403,163700,51414750,43550,43550,43550,43550,0
|
|
20240403,163600,51414750,43550,43550,43550,43550,0
|
|
20240403,163500,51414750,43550,43550,43550,43550,0
|
|
20240403,163400,51414750,43550,43550,43550,43550,0
|
|
20240403,163300,51414750,43550,43550,43550,43550,0
|
|
20240403,163200,51414750,43550,43550,43550,43550,0
|
|
20240403,163100,51414750,43550,43550,43550,43550,0
|
|
20240403,163000,51414750,43550,43550,43550,43550,0
|
|
20240403,162900,51414750,43550,43550,43550,43550,0
|
|
20240403,162800,51414750,43550,43550,43550,43550,0
|
|
20240403,162700,51414750,43550,43550,43550,43550,0
|
|
20240403,162600,51414750,43550,43550,43550,43550,0
|
|
20240403,162500,51414750,43550,43550,43550,43550,0
|
|
20240403,162400,51414750,43550,43550,43550,43550,0
|
|
20240403,162300,51414750,43550,43550,43550,43550,0
|
|
20240403,162200,51414750,43550,43550,43550,43550,0
|
|
20240403,162100,51414750,43550,43550,43550,43550,0
|
|
20240403,162000,51414750,43550,43550,43550,43550,0
|
|
20240403,161900,51414750,43550,43550,43550,43550,0
|
|
20240403,161800,51414750,43550,43550,43550,43550,0
|
|
20240403,161700,51414750,43550,43550,43550,43550,0
|
|
20240403,161600,51414750,43550,43550,43550,43550,0
|
|
20240403,161500,51414750,43550,43550,43550,43550,0
|
|
20240403,161400,51414750,43550,43550,43550,43550,0
|
|
20240403,161300,51414750,43550,43550,43550,43550,0
|
|
20240403,161200,51414750,43550,43550,43550,43550,0
|
|
20240403,161100,51414750,43550,43550,43550,43550,13
|
|
20240403,161000,51414750,43550,43550,43550,43550,0
|
|
20240403,160900,51414750,43550,43550,43550,43550,0
|
|
20240403,160800,51414750,43550,43550,43550,43550,0
|
|
20240403,160700,51414750,43550,43550,43550,43550,0
|
|
20240403,160600,51414750,43550,43550,43550,43550,0
|
|
20240403,160500,51414750,43550,43550,43550,43550,0
|
|
20240403,160400,51414750,43550,43550,43550,43550,0
|
|
20240403,160300,51414750,43550,43550,43550,43550,0
|
|
20240403,160200,51414750,43550,43550,43550,43550,0
|
|
20240403,160100,51414750,43550,43550,43550,43550,0
|
|
20240403,160000,51414750,43550,43550,43550,43550,0
|
|
20240403,155900,51414750,43550,43550,43550,43550,0
|
|
20240403,155800,51414750,43550,43550,43550,43550,0
|
|
20240403,155700,51414750,43550,43550,43550,43550,0
|
|
20240403,155600,51414750,43550,43550,43550,43550,0
|
|
20240403,155500,51414750,43550,43550,43550,43550,0
|
|
20240403,155400,51414750,43550,43550,43550,43550,0
|
|
20240403,155300,51414750,43550,43550,43550,43550,0
|
|
20240403,155200,51414750,43550,43550,43550,43550,0
|
|
20240403,155100,51414750,43550,43550,43550,43550,0
|
|
20240403,155000,51414750,43550,43550,43550,43550,0
|
|
20240403,154900,51414750,43550,43550,43550,43550,0
|
|
20240403,154800,51414750,43550,43550,43550,43550,0
|
|
20240403,154700,51414750,43550,43550,43550,43550,0
|
|
20240403,154600,51414750,43550,43550,43550,43550,0
|
|
20240403,154500,51414750,43550,43550,43550,43550,0
|
|
20240403,154400,51414750,43550,43550,43550,43550,0
|
|
20240403,154300,51414750,43550,43550,43550,43550,0
|
|
20240403,154200,51414750,43550,43550,43550,43550,0
|
|
20240403,154100,51414750,43550,43550,43550,43550,13
|
|
20240403,154000,51414750,43550,43550,43550,43550,0
|
|
20240403,153900,51414750,43550,43550,43550,43550,0
|
|
20240403,153800,51414750,43550,43550,43550,43550,0
|
|
20240403,153700,51414750,43550,43550,43550,43550,0
|
|
20240403,153600,51414750,43550,43550,43550,43550,0
|
|
20240403,153500,51414750,43550,43550,43550,43550,0
|
|
20240403,153400,51414750,43550,43550,43550,43550,0
|
|
20240403,153300,51414750,43550,43550,43550,43550,0
|
|
20240403,153200,51414750,43550,43550,43550,43550,0
|
|
20240403,153100,51414750,43550,43550,43550,43550,0
|
|
20240403,153000,51414750,43550,43550,43550,43550,13
|
|
20240403,152900,50848600,43550,43550,43550,43550,0
|
|
20240403,152800,50848600,43550,43550,43550,43550,0
|
|
20240403,152700,50848600,43550,43550,43550,43550,0
|
|
20240403,152600,50848600,43550,43550,43550,43550,0
|
|
20240403,152500,50848600,43550,43550,43550,43550,0
|
|
20240403,152400,50848600,43550,43550,43550,43550,0
|
|
20240403,152300,50848600,43550,43550,43550,43550,0
|
|
20240403,152200,50848600,43550,43550,43550,43550,0
|
|
20240403,152100,50848600,43550,43550,43550,43550,0
|
|
20240403,152000,50848600,43550,43550,43550,43550,0
|
|
20240403,151900,50848600,43550,43200,43550,43200,32
|
|
20240403,151800,49463350,43200,43200,43200,43200,0
|
|
20240403,151700,49463350,43200,43200,43200,43200,0
|
|
20240403,151600,49463350,43200,43200,43200,43200,0
|
|
20240403,151500,49463350,43200,43200,43200,43200,0
|
|
20240403,151400,49463350,43200,43200,43200,43200,0
|
|
20240403,151300,49463350,43200,43200,43200,43200,0
|
|
20240403,151200,49463350,43200,43200,43200,43200,0
|
|
20240403,151100,49463350,43200,43200,43200,43200,0
|
|
20240403,151000,49463350,43200,43200,43200,43200,1
|
|
20240403,150900,49420150,43250,43250,43250,43250,6
|
|
20240403,150800,49160650,43250,43250,43250,43250,0
|
|
20240403,150700,49160650,43250,43250,43250,43250,0
|
|
20240403,150600,49160650,43250,43250,43250,43250,0
|
|
20240403,150500,49160650,43250,43250,43250,43250,0
|
|
20240403,150400,49160650,43250,43250,43250,43250,0
|
|
20240403,150300,49160650,43250,43250,43250,43250,0
|
|
20240403,150200,49160650,43250,43250,43250,43250,0
|
|
20240403,150100,49160650,43250,43250,43250,43250,0
|
|
20240403,150000,49160650,43250,43250,43250,43250,0
|
|
20240403,145900,49160650,43250,43250,43250,43250,2
|
|
20240403,145800,49074150,43250,43250,43250,43250,80
|
|
20240403,145700,45614150,43300,43300,43300,43300,0
|
|
20240403,145600,45614150,43300,43300,43300,43300,0
|
|
20240403,145500,45614150,43300,43300,43300,43300,0
|
|
20240403,145400,45614150,43300,43300,43300,43300,0
|
|
20240403,145300,45614150,43300,43300,43300,43300,0
|
|
20240403,145200,45614150,43300,43300,43300,43300,0
|
|
20240403,145100,45614150,43300,43300,43300,43300,0
|
|
20240403,145000,45614150,43300,43300,43300,43300,0
|
|
20240403,144900,45614150,43300,43300,43300,43300,0
|
|
20240403,144800,45614150,43300,43300,43300,43300,0
|
|
20240403,144700,45614150,43300,43300,43300,43300,0
|
|
20240403,144600,45614150,43300,43300,43300,43300,0
|
|
20240403,144500,45614150,43300,43300,43300,43300,0
|
|
20240403,144400,45614150,43300,43300,43300,43300,0
|
|
20240403,144300,45614150,43300,43300,43300,43300,0
|
|
20240403,144200,45614150,43300,43300,43300,43300,0
|
|
20240403,144100,45614150,43300,43300,43300,43300,0
|
|
20240403,144000,45614150,43300,43300,43300,43300,0
|
|
20240403,143900,45614150,43300,43300,43300,43300,0
|
|
20240403,143800,45614150,43300,43300,43300,43300,0
|
|
20240403,143700,45614150,43300,43300,43300,43300,0
|
|
20240403,143600,45614150,43300,43300,43300,43300,0
|
|
20240403,143500,45614150,43300,43300,43300,43300,0
|
|
20240403,143400,45614150,43300,43300,43300,43300,0
|
|
20240403,143300,45614150,43300,43300,43300,43300,0
|
|
20240403,143200,45614150,43300,43300,43300,43300,0
|
|
20240403,143100,45614150,43300,43300,43300,43300,0
|
|
20240403,143000,45614150,43300,43300,43300,43300,0
|
|
20240403,142900,45614150,43300,43300,43300,43300,0
|
|
20240403,142800,45614150,43300,43300,43300,43300,0
|
|
20240403,142700,45614150,43300,43300,43300,43300,0
|
|
20240403,142600,45614150,43300,43300,43300,43300,0
|
|
20240403,142500,45614150,43300,43300,43300,43300,25
|
|
20240403,142400,44531650,43200,43200,43200,43200,0
|
|
20240403,142300,44531650,43200,43200,43200,43200,0
|
|
20240403,142200,44531650,43200,43200,43200,43200,0
|
|
20240403,142100,44531650,43200,43200,43200,43200,0
|
|
20240403,142000,44531650,43200,43200,43200,43200,0
|
|
20240403,141900,44531650,43200,43200,43200,43200,1
|
|
20240403,141800,44488450,43200,43200,43200,43200,0
|
|
20240403,141700,44488450,43200,43200,43200,43200,5
|
|
20240403,141600,44272450,43150,43150,43150,43150,0
|
|
20240403,141500,44272450,43150,43150,43150,43150,0
|
|
20240403,141400,44272450,43150,43150,43150,43150,2
|
|
20240403,141300,44186150,43100,43100,43100,43100,0
|
|
20240403,141200,44186150,43100,43100,43100,43100,0
|
|
20240403,141100,44186150,43100,43250,43250,43100,218
|
|
20240403,141000,34786950,43550,43550,43550,43550,0
|
|
20240403,140900,34786950,43550,43550,43550,43550,0
|
|
20240403,140800,34786950,43550,43550,43550,43550,0
|
|
20240403,140700,34786950,43550,43550,43550,43550,0
|
|
20240403,140600,34786950,43550,43550,43550,43550,0
|
|
20240403,140500,34786950,43550,43550,43550,43550,0
|
|
20240403,140400,34786950,43550,43550,43550,43550,0
|
|
20240403,140300,34786950,43550,43550,43550,43550,0
|
|
20240403,140200,34786950,43550,43550,43550,43550,0
|
|
20240403,140100,34786950,43550,43550,43550,43550,2
|
|
20240403,140000,34699850,43550,43550,43550,43550,0
|
|
20240403,135900,34699850,43550,43550,43550,43550,0
|
|
20240403,135800,34699850,43550,43550,43550,43550,0
|
|
20240403,135700,34699850,43550,43550,43550,43550,0
|
|
20240403,135600,34699850,43550,43550,43550,43550,0
|
|
20240403,135500,34699850,43550,43550,43550,43550,0
|
|
20240403,135400,34699850,43550,43550,43550,43550,0
|
|
20240403,135300,34699850,43550,43550,43550,43550,0
|
|
20240403,135200,34699850,43550,43550,43550,43550,0
|
|
20240403,135100,34699850,43550,43550,43550,43550,0
|
|
20240403,135000,34699850,43550,43550,43550,43550,0
|
|
20240403,134900,34699850,43550,43550,43550,43550,0
|
|
20240403,134800,34699850,43550,43550,43550,43550,0
|
|
20240403,134700,34699850,43550,43550,43550,43550,0
|
|
20240403,134600,34699850,43550,43550,43550,43550,0
|
|
20240403,134500,34699850,43550,43550,43550,43550,0
|
|
20240403,134400,34699850,43550,43550,43550,43550,0
|
|
20240403,134300,34699850,43550,43550,43550,43550,0
|
|
20240403,134200,34699850,43550,43550,43550,43550,0
|
|
20240403,134100,34699850,43550,43550,43550,43550,0
|
|
20240403,134000,34699850,43550,43550,43550,43550,0
|
|
20240403,133900,34699850,43550,43550,43550,43550,0
|
|
20240403,133800,34699850,43550,43550,43550,43550,0
|
|
20240403,133700,34699850,43550,43550,43550,43550,0
|
|
20240403,133600,34699850,43550,43550,43550,43550,0
|
|
20240403,133500,34699850,43550,43550,43550,43550,0
|
|
20240403,133400,34699850,43550,43550,43550,43550,0
|
|
20240403,133300,34699850,43550,43550,43550,43550,0
|
|
20240403,133200,34699850,43550,43550,43550,43550,0
|
|
20240403,133100,34699850,43550,43550,43550,43550,0
|
|
20240403,133000,34699850,43550,43550,43550,43550,0
|
|
20240403,132900,34699850,43550,43550,43550,43550,3
|
|
20240403,132800,34569200,43200,43200,43200,43200,0
|
|
20240403,132700,34569200,43200,43200,43200,43200,0
|
|
20240403,132600,34569200,43200,43200,43200,43200,0
|
|
20240403,132500,34569200,43200,43200,43200,43200,0
|
|
20240403,132400,34569200,43200,43200,43200,43200,0
|
|
20240403,132300,34569200,43200,43200,43200,43200,0
|
|
20240403,132200,34569200,43200,43200,43200,43200,0
|
|
20240403,132100,34569200,43200,43200,43200,43200,0
|
|
20240403,132000,34569200,43200,43200,43200,43200,0
|
|
20240403,131900,34569200,43200,43200,43200,43200,0
|
|
20240403,131800,34569200,43200,43200,43200,43200,0
|
|
20240403,131700,34569200,43200,43200,43200,43200,0
|
|
20240403,131600,34569200,43200,43200,43200,43200,0
|
|
20240403,131500,34569200,43200,43200,43200,43200,0
|
|
20240403,131400,34569200,43200,43200,43200,43200,0
|
|
20240403,131300,34569200,43200,43200,43200,43200,0
|
|
20240403,131200,34569200,43200,43200,43200,43200,0
|
|
20240403,131100,34569200,43200,43200,43200,43200,0
|
|
20240403,131000,34569200,43200,43200,43200,43200,1
|
|
20240403,130900,34526000,43200,43200,43200,43200,160
|
|
20240403,130800,27614000,43200,43150,43200,43100,259
|
|
20240403,130700,16436950,43150,43150,43150,43150,0
|
|
20240403,130600,16436950,43150,43150,43150,43150,0
|
|
20240403,130500,16436950,43150,43150,43150,43150,0
|
|
20240403,130400,16436950,43150,43150,43150,43150,0
|
|
20240403,130300,16436950,43150,43150,43150,43150,0
|
|
20240403,130200,16436950,43150,43200,43200,43150,26
|
|
20240403,130100,15314200,43200,43200,43200,43200,0
|
|
20240403,130000,15314200,43200,43200,43200,43200,0
|
|
20240403,125900,15314200,43200,43200,43200,43200,0
|
|
20240403,125800,15314200,43200,43200,43200,43200,0
|
|
20240403,125700,15314200,43200,43200,43200,43200,0
|
|
20240403,125600,15314200,43200,43200,43200,43200,0
|
|
20240403,125500,15314200,43200,43200,43200,43200,0
|
|
20240403,125400,15314200,43200,43200,43200,43200,2
|
|
20240403,125300,15227800,43200,43200,43200,43200,0
|
|
20240403,125200,15227800,43200,43200,43200,43200,0
|
|
20240403,125100,15227800,43200,43200,43200,43200,0
|
|
20240403,125000,15227800,43200,43200,43200,43200,0
|
|
20240403,124900,15227800,43200,43200,43200,43200,0
|
|
20240403,124800,15227800,43200,43200,43200,43200,0
|
|
20240403,124700,15227800,43200,43200,43200,43200,0
|
|
20240403,124600,15227800,43200,43200,43200,43200,0
|
|
20240403,124500,15227800,43200,43200,43200,43200,0
|
|
20240403,124400,15227800,43200,43200,43200,43200,0
|
|
20240403,124300,15227800,43200,43200,43200,43200,0
|
|
20240403,124200,15227800,43200,43200,43200,43200,0
|
|
20240403,124100,15227800,43200,43200,43200,43200,0
|
|
20240403,124000,15227800,43200,43200,43200,43200,0
|
|
20240403,123900,15227800,43200,43200,43200,43200,0
|
|
20240403,123800,15227800,43200,43200,43200,43200,0
|
|
20240403,123700,15227800,43200,43200,43200,43200,0
|
|
20240403,123600,15227800,43200,43200,43200,43200,0
|
|
20240403,123500,15227800,43200,43200,43200,43200,0
|
|
20240403,123400,15227800,43200,43200,43200,43200,0
|
|
20240403,123300,15227800,43200,43200,43200,43200,0
|
|
20240403,123200,15227800,43200,43200,43200,43200,0
|
|
20240403,123100,15227800,43200,43200,43200,43200,0
|
|
20240403,123000,15227800,43200,43200,43200,43200,0
|
|
20240403,122900,15227800,43200,43200,43200,43200,0
|
|
20240403,122800,15227800,43200,43200,43200,43200,0
|
|
20240403,122700,15227800,43200,43200,43200,43200,0
|
|
20240403,122600,15227800,43200,43200,43200,43200,0
|
|
20240403,122500,15227800,43200,43200,43200,43200,0
|
|
20240403,122400,15227800,43200,43200,43200,43200,0
|
|
20240403,122300,15227800,43200,43200,43200,43200,0
|
|
20240403,122200,15227800,43200,43200,43200,43200,0
|
|
20240403,122100,15227800,43200,43200,43200,43200,0
|
|
20240403,122000,15227800,43200,43200,43200,43200,0
|
|
20240403,121900,15227800,43200,43200,43200,43200,0
|
|
20240403,121800,15227800,43200,43200,43200,43200,0
|
|
20240403,121700,15227800,43200,43200,43200,43200,0
|
|
20240403,121600,15227800,43200,43200,43200,43200,0
|
|
20240403,121500,15227800,43200,43200,43200,43200,0
|
|
20240403,121400,15227800,43200,43200,43200,43200,0
|
|
20240403,121300,15227800,43200,43200,43200,43200,0
|
|
20240403,121200,15227800,43200,43200,43200,43200,0
|
|
20240403,121100,15227800,43200,43200,43200,43200,0
|
|
20240403,121000,15227800,43200,43200,43200,43200,0
|
|
20240403,120900,15227800,43200,43200,43200,43200,0
|
|
20240403,120800,15227800,43200,43200,43200,43200,0
|
|
20240403,120700,15227800,43200,43200,43200,43200,0
|
|
20240403,120600,15227800,43200,43150,43450,43150,3
|
|
20240403,120500,15098000,43100,43100,43100,43100,0
|
|
20240403,120400,15098000,43100,43100,43100,43100,0
|
|
20240403,120300,15098000,43100,43100,43100,43100,0
|
|
20240403,120200,15098000,43100,43100,43100,43100,0
|
|
20240403,120100,15098000,43100,43100,43100,43100,0
|
|
20240403,120000,15098000,43100,43100,43100,43100,0
|
|
20240403,115900,15098000,43100,43100,43100,43100,0
|
|
20240403,115800,15098000,43100,43100,43100,43100,0
|
|
20240403,115700,15098000,43100,43100,43100,43100,0
|
|
20240403,115600,15098000,43100,43100,43100,43100,0
|
|
20240403,115500,15098000,43100,43300,43300,43100,46
|
|
20240403,115400,13110800,43350,43350,43350,43350,0
|
|
20240403,115300,13110800,43350,43350,43350,43350,0
|
|
20240403,115200,13110800,43350,43350,43350,43350,0
|
|
20240403,115100,13110800,43350,43350,43350,43350,0
|
|
20240403,115000,13110800,43350,43350,43350,43350,0
|
|
20240403,114900,13110800,43350,43350,43350,43350,0
|
|
20240403,114800,13110800,43350,43450,43450,43350,6
|
|
20240403,114700,12850500,43300,43300,43300,43300,0
|
|
20240403,114600,12850500,43300,43300,43300,43300,0
|
|
20240403,114500,12850500,43300,43300,43300,43300,0
|
|
20240403,114400,12850500,43300,43300,43300,43300,0
|
|
20240403,114300,12850500,43300,43300,43300,43300,0
|
|
20240403,114200,12850500,43300,43300,43300,43300,1
|
|
20240403,114100,12807200,43300,43300,43300,43300,0
|
|
20240403,114000,12807200,43300,43300,43300,43300,5
|
|
20240403,113900,12590700,43300,43300,43300,43300,0
|
|
20240403,113800,12590700,43300,43300,43300,43300,0
|
|
20240403,113700,12590700,43300,43300,43300,43300,0
|
|
20240403,113600,12590700,43300,43300,43300,43300,0
|
|
20240403,113500,12590700,43300,43300,43300,43300,2
|
|
20240403,113400,12504100,43300,43300,43300,43300,0
|
|
20240403,113300,12504100,43300,43300,43300,43300,0
|
|
20240403,113200,12504100,43300,43250,43300,43250,5
|
|
20240403,113100,12287750,43200,43200,43200,43200,0
|
|
20240403,113000,12287750,43200,43200,43200,43200,0
|
|
20240403,112900,12287750,43200,43200,43200,43200,0
|
|
20240403,112800,12287750,43200,43200,43200,43200,0
|
|
20240403,112700,12287750,43200,43200,43200,43200,0
|
|
20240403,112600,12287750,43200,43200,43200,43200,0
|
|
20240403,112500,12287750,43200,43200,43200,43200,0
|
|
20240403,112400,12287750,43200,43200,43200,43200,0
|
|
20240403,112300,12287750,43200,43200,43200,43200,2
|
|
20240403,112200,12201350,43250,43250,43250,43250,0
|
|
20240403,112100,12201350,43250,43250,43250,43250,0
|
|
20240403,112000,12201350,43250,43250,43250,43250,0
|
|
20240403,111900,12201350,43250,43250,43250,43250,0
|
|
20240403,111800,12201350,43250,43250,43250,43250,0
|
|
20240403,111700,12201350,43250,43250,43250,43250,0
|
|
20240403,111600,12201350,43250,43250,43250,43250,0
|
|
20240403,111500,12201350,43250,43250,43250,43250,0
|
|
20240403,111400,12201350,43250,43250,43250,43250,0
|
|
20240403,111300,12201350,43250,43250,43250,43250,0
|
|
20240403,111200,12201350,43250,43250,43250,43250,0
|
|
20240403,111100,12201350,43250,43250,43250,43250,0
|
|
20240403,111000,12201350,43250,43350,43350,43250,30
|
|
20240403,110900,10903300,43400,43400,43400,43400,0
|
|
20240403,110800,10903300,43400,43400,43400,43400,0
|
|
20240403,110700,10903300,43400,43400,43400,43400,0
|
|
20240403,110600,10903300,43400,43400,43400,43400,2
|
|
20240403,110500,10816500,43450,43450,43450,43450,0
|
|
20240403,110400,10816500,43450,43450,43450,43450,0
|
|
20240403,110300,10816500,43450,43450,43450,43450,0
|
|
20240403,110200,10816500,43450,43450,43450,43450,0
|
|
20240403,110100,10816500,43450,43450,43450,43450,0
|
|
20240403,110000,10816500,43450,43450,43450,43450,0
|
|
20240403,105900,10816500,43450,43450,43450,43450,0
|
|
20240403,105800,10816500,43450,43450,43450,43450,0
|
|
20240403,105700,10816500,43450,43450,43450,43450,0
|
|
20240403,105600,10816500,43450,43400,43450,43400,3
|
|
20240403,105500,10686250,43300,43300,43300,43300,0
|
|
20240403,105400,10686250,43300,43300,43300,43300,0
|
|
20240403,105300,10686250,43300,43300,43300,43300,0
|
|
20240403,105200,10686250,43300,43300,43300,43300,0
|
|
20240403,105100,10686250,43300,43300,43300,43300,0
|
|
20240403,105000,10686250,43300,43300,43300,43300,0
|
|
20240403,104900,10686250,43300,43450,43450,43300,23
|
|
20240403,104800,9689800,43400,43400,43400,43400,0
|
|
20240403,104700,9689800,43400,43450,43450,43400,3
|
|
20240403,104600,9559550,43650,43650,43650,43650,0
|
|
20240403,104500,9559550,43650,43650,43650,43650,0
|
|
20240403,104400,9559550,43650,43650,43650,43650,0
|
|
20240403,104300,9559550,43650,43650,43650,43650,0
|
|
20240403,104200,9559550,43650,43650,43650,43650,0
|
|
20240403,104100,9559550,43650,43650,43650,43650,0
|
|
20240403,104000,9559550,43650,43650,43650,43650,0
|
|
20240403,103900,9559550,43650,43650,43650,43650,0
|
|
20240403,103800,9559550,43650,43650,43650,43650,0
|
|
20240403,103700,9559550,43650,43650,43650,43650,0
|
|
20240403,103600,9559550,43650,43650,43650,43650,0
|
|
20240403,103500,9559550,43650,43650,43650,43650,0
|
|
20240403,103400,9559550,43650,43650,43650,43650,0
|
|
20240403,103300,9559550,43650,43650,43650,43650,0
|
|
20240403,103200,9559550,43650,43600,43650,43600,20
|
|
20240403,103100,8687150,43450,43450,43450,43450,0
|
|
20240403,103000,8687150,43450,43450,43450,43450,0
|
|
20240403,102900,8687150,43450,43450,43450,43450,0
|
|
20240403,102800,8687150,43450,43450,43450,43450,0
|
|
20240403,102700,8687150,43450,43450,43450,43450,0
|
|
20240403,102600,8687150,43450,43450,43450,43450,0
|
|
20240403,102500,8687150,43450,43450,43450,43450,0
|
|
20240403,102400,8687150,43450,43450,43450,43450,0
|
|
20240403,102300,8687150,43450,43450,43450,43450,0
|
|
20240403,102200,8687150,43450,43450,43450,43450,0
|
|
20240403,102100,8687150,43450,43450,43450,43450,0
|
|
20240403,102000,8687150,43450,43450,43450,43450,0
|
|
20240403,101900,8687150,43450,43450,43450,43450,0
|
|
20240403,101800,8687150,43450,43450,43450,43450,0
|
|
20240403,101700,8687150,43450,43450,43450,43450,0
|
|
20240403,101600,8687150,43450,43450,43450,43450,0
|
|
20240403,101500,8687150,43450,43450,43450,43450,0
|
|
20240403,101400,8687150,43450,43450,43450,43450,0
|
|
20240403,101300,8687150,43450,43450,43450,43450,0
|
|
20240403,101200,8687150,43450,43450,43450,43450,0
|
|
20240403,101100,8687150,43450,43450,43450,43450,0
|
|
20240403,101000,8687150,43450,43450,43450,43450,0
|
|
20240403,100900,8687150,43450,43450,43450,43450,0
|
|
20240403,100800,8687150,43450,43450,43450,43450,0
|
|
20240403,100700,8687150,43450,43450,43450,43450,0
|
|
20240403,100600,8687150,43450,43450,43450,43450,1
|
|
20240403,100500,8643700,43600,43600,43600,43600,0
|
|
20240403,100400,8643700,43600,43600,43600,43600,0
|
|
20240403,100300,8643700,43600,43600,43600,43600,0
|
|
20240403,100200,8643700,43600,43600,43600,43600,0
|
|
20240403,100100,8643700,43600,43600,43600,43600,0
|
|
20240403,100000,8643700,43600,43600,43600,43600,0
|
|
20240403,095900,8643700,43600,43600,43600,43600,0
|
|
20240403,095800,8643700,43600,43600,43600,43600,0
|
|
20240403,095700,8643700,43600,43600,43600,43600,0
|
|
20240403,095600,8643700,43600,43600,43600,43600,0
|
|
20240403,095500,8643700,43600,43600,43600,43600,0
|
|
20240403,095400,8643700,43600,43600,43600,43600,0
|
|
20240403,095300,8643700,43600,43600,43600,43600,0
|
|
20240403,095200,8643700,43600,43600,43600,43600,0
|
|
20240403,095100,8643700,43600,43600,43600,43600,0
|
|
20240403,095000,8643700,43600,43600,43600,43600,0
|
|
20240403,094900,8643700,43600,43600,43600,43600,1
|
|
20240403,094800,8600100,43600,43600,43600,43600,1
|
|
20240403,094700,8556500,43450,43450,43450,43450,0
|
|
20240403,094600,8556500,43450,43450,43450,43450,0
|
|
20240403,094500,8556500,43450,43450,43450,43450,0
|
|
20240403,094400,8556500,43450,43450,43450,43450,1
|
|
20240403,094300,8513050,43400,43400,43400,43400,0
|
|
20240403,094200,8513050,43400,43400,43400,43400,0
|
|
20240403,094100,8513050,43400,43450,43450,43400,3
|
|
20240403,094000,8382800,43450,43400,43450,43400,3
|
|
20240403,093900,8252550,43200,43200,43200,43200,0
|
|
20240403,093800,8252550,43200,43200,43200,43200,0
|
|
20240403,093700,8252550,43200,43200,43200,43200,0
|
|
20240403,093600,8252550,43200,43200,43200,43200,0
|
|
20240403,093500,8252550,43200,43200,43200,43200,0
|
|
20240403,093400,8252550,43200,43200,43200,43200,0
|
|
20240403,093300,8252550,43200,43200,43200,43200,0
|
|
20240403,093200,8252550,43200,43200,43200,43200,0
|
|
20240403,093100,8252550,43200,43200,43200,43200,0
|
|
20240403,093000,8252550,43200,43200,43200,43200,0
|
|
20240403,092900,8252550,43200,43200,43200,43200,0
|
|
20240403,092800,8252550,43200,43200,43200,43200,0
|
|
20240403,092700,8252550,43200,43200,43200,43200,0
|
|
20240403,092600,8252550,43200,43200,43200,43200,0
|
|
20240403,092500,8252550,43200,43200,43200,43200,0
|
|
20240403,092400,8252550,43200,43200,43200,43200,0
|
|
20240403,092300,8252550,43200,43200,43200,43200,0
|
|
20240403,092200,8252550,43200,43200,43200,43200,0
|
|
20240403,092100,8252550,43200,43250,43250,43200,90
|
|
20240403,092000,4363200,43200,43200,43200,43200,0
|
|
20240403,091900,4363200,43200,43200,43200,43200,0
|
|
20240403,091800,4363200,43200,43200,43200,43200,0
|
|
20240403,091700,4363200,43200,43200,43200,43200,0
|
|
20240403,091600,4363200,43200,43200,43200,43200,0
|
|
20240403,091500,4363200,43200,43200,43200,43200,0
|
|
20240403,091400,4363200,43200,43200,43200,43200,0
|
|
20240403,091300,4363200,43200,43200,43200,43200,0
|
|
20240403,091200,4363200,43200,43200,43200,43200,0
|
|
20240403,091100,4363200,43200,43200,43200,43200,0
|
|
20240403,091000,4363200,43200,43200,43200,43200,0
|
|
20240403,090900,4363200,43200,43200,43200,43200,0
|
|
20240403,090800,4363200,43200,43200,43200,43200,0
|
|
20240403,090700,4363200,43200,43200,43200,43200,0
|
|
20240403,090600,4363200,43200,43200,43200,43200,0
|
|
20240403,090500,4363200,43200,43200,43200,43200,0
|
|
20240403,090400,4363200,43200,43200,43200,43200,0
|
|
20240403,090300,4363200,43200,43200,43200,43200,0
|
|
20240403,090200,4363200,43200,43200,43200,43200,0
|
|
20240403,090100,4363200,43200,43200,43200,43200,0
|
|
20240403,090000,4363200,43200,43200,43200,43200,101
|