587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184400,60015750,43300,43300,43300,43300,2
|
|
20240422,184300,60015750,43300,43300,43300,43300,0
|
|
20240422,184200,60015750,43300,43300,43300,43300,0
|
|
20240422,184100,60015750,43300,43300,43300,43300,0
|
|
20240422,184000,60015750,43300,43300,43300,43300,0
|
|
20240422,183900,60015750,43300,43300,43300,43300,0
|
|
20240422,183800,60015750,43300,43300,43300,43300,0
|
|
20240422,183700,60015750,43300,43300,43300,43300,0
|
|
20240422,183600,60015750,43300,43300,43300,43300,0
|
|
20240422,183500,60015750,43300,43300,43300,43300,0
|
|
20240422,183400,60015750,43300,43300,43300,43300,0
|
|
20240422,183300,60015750,43300,43300,43300,43300,0
|
|
20240422,183200,60015750,43300,43300,43300,43300,0
|
|
20240422,183100,60015750,43300,43300,43300,43300,0
|
|
20240422,183000,60015750,43300,43300,43300,43300,0
|
|
20240422,182900,60015750,43300,43300,43300,43300,0
|
|
20240422,182800,60015750,43300,43300,43300,43300,0
|
|
20240422,182700,60015750,43300,43300,43300,43300,0
|
|
20240422,182600,60015750,43300,43300,43300,43300,0
|
|
20240422,182500,60015750,43300,43300,43300,43300,0
|
|
20240422,182400,60015750,43300,43300,43300,43300,0
|
|
20240422,182300,60015750,43300,43300,43300,43300,0
|
|
20240422,182200,60015750,43300,43300,43300,43300,0
|
|
20240422,182100,60015750,43300,43300,43300,43300,0
|
|
20240422,182000,60015750,43300,43300,43300,43300,0
|
|
20240422,181900,60015750,43300,43300,43300,43300,0
|
|
20240422,181800,60015750,43300,43300,43300,43300,0
|
|
20240422,181700,60015750,43300,43300,43300,43300,0
|
|
20240422,181600,60015750,43300,43300,43300,43300,0
|
|
20240422,181500,60015750,43300,43300,43300,43300,0
|
|
20240422,181400,60015750,43300,43300,43300,43300,2
|
|
20240422,181300,60015750,43300,43300,43300,43300,0
|
|
20240422,181200,60015750,43300,43300,43300,43300,0
|
|
20240422,181100,60015750,43300,43300,43300,43300,0
|
|
20240422,181000,60015750,43300,43300,43300,43300,0
|
|
20240422,180900,60015750,43300,43300,43300,43300,0
|
|
20240422,180800,60015750,43300,43300,43300,43300,0
|
|
20240422,180700,60015750,43300,43300,43300,43300,0
|
|
20240422,180600,60015750,43300,43300,43300,43300,0
|
|
20240422,180500,60015750,43300,43300,43300,43300,0
|
|
20240422,180400,60015750,43300,43300,43300,43300,0
|
|
20240422,180300,60015750,43300,43300,43300,43300,0
|
|
20240422,180200,60015750,43300,43300,43300,43300,0
|
|
20240422,180100,60015750,43300,43300,43300,43300,0
|
|
20240422,180000,60015750,43300,43300,43300,43300,0
|
|
20240422,175900,60015750,43300,43300,43300,43300,0
|
|
20240422,175800,60015750,43300,43300,43300,43300,0
|
|
20240422,175700,60015750,43300,43300,43300,43300,0
|
|
20240422,175600,60015750,43300,43300,43300,43300,0
|
|
20240422,175500,60015750,43300,43300,43300,43300,0
|
|
20240422,175400,60015750,43300,43300,43300,43300,0
|
|
20240422,175300,60015750,43300,43300,43300,43300,0
|
|
20240422,175200,60015750,43300,43300,43300,43300,0
|
|
20240422,175100,60015750,43300,43300,43300,43300,0
|
|
20240422,175000,60015750,43300,43300,43300,43300,0
|
|
20240422,174900,60015750,43300,43300,43300,43300,0
|
|
20240422,174800,60015750,43300,43300,43300,43300,0
|
|
20240422,174700,60015750,43300,43300,43300,43300,0
|
|
20240422,174600,60015750,43300,43300,43300,43300,0
|
|
20240422,174500,60015750,43300,43300,43300,43300,0
|
|
20240422,174400,60015750,43300,43300,43300,43300,2
|
|
20240422,174300,60015750,43300,43300,43300,43300,0
|
|
20240422,174200,60015750,43300,43300,43300,43300,0
|
|
20240422,174100,60015750,43300,43300,43300,43300,0
|
|
20240422,174000,60015750,43300,43300,43300,43300,0
|
|
20240422,173900,60015750,43300,43300,43300,43300,0
|
|
20240422,173800,60015750,43300,43300,43300,43300,0
|
|
20240422,173700,60015750,43300,43300,43300,43300,0
|
|
20240422,173600,60015750,43300,43300,43300,43300,0
|
|
20240422,173500,60015750,43300,43300,43300,43300,0
|
|
20240422,173400,60015750,43300,43300,43300,43300,0
|
|
20240422,173300,60015750,43300,43300,43300,43300,0
|
|
20240422,173200,60015750,43300,43300,43300,43300,0
|
|
20240422,173100,60015750,43300,43300,43300,43300,0
|
|
20240422,173000,60015750,43300,43300,43300,43300,0
|
|
20240422,172900,60015750,43300,43300,43300,43300,0
|
|
20240422,172800,60015750,43300,43300,43300,43300,0
|
|
20240422,172700,60015750,43300,43300,43300,43300,0
|
|
20240422,172600,60015750,43300,43300,43300,43300,0
|
|
20240422,172500,60015750,43300,43300,43300,43300,0
|
|
20240422,172400,60015750,43300,43300,43300,43300,0
|
|
20240422,172300,60015750,43300,43300,43300,43300,0
|
|
20240422,172200,60015750,43300,43300,43300,43300,0
|
|
20240422,172100,60015750,43300,43300,43300,43300,0
|
|
20240422,172000,60015750,43300,43300,43300,43300,0
|
|
20240422,171900,60015750,43300,43300,43300,43300,0
|
|
20240422,171800,60015750,43300,43300,43300,43300,0
|
|
20240422,171700,60015750,43300,43300,43300,43300,0
|
|
20240422,171600,60015750,43300,43300,43300,43300,0
|
|
20240422,171500,60015750,43300,43300,43300,43300,0
|
|
20240422,171400,60015750,43300,43300,43300,43300,2
|
|
20240422,171300,60015750,43300,43300,43300,43300,0
|
|
20240422,171200,60015750,43300,43300,43300,43300,0
|
|
20240422,171100,60015750,43300,43300,43300,43300,0
|
|
20240422,171000,60015750,43300,43300,43300,43300,0
|
|
20240422,170900,60015750,43300,43300,43300,43300,0
|
|
20240422,170800,60015750,43300,43300,43300,43300,0
|
|
20240422,170700,60015750,43300,43300,43300,43300,0
|
|
20240422,170600,60015750,43300,43300,43300,43300,0
|
|
20240422,170500,60015750,43300,43300,43300,43300,0
|
|
20240422,170400,60015750,43300,43300,43300,43300,0
|
|
20240422,170300,60015750,43300,43300,43300,43300,0
|
|
20240422,170200,60015750,43300,43300,43300,43300,0
|
|
20240422,170100,60015750,43300,43300,43300,43300,0
|
|
20240422,170000,60015750,43300,43300,43300,43300,0
|
|
20240422,165900,60015750,43300,43300,43300,43300,0
|
|
20240422,165800,60015750,43300,43300,43300,43300,0
|
|
20240422,165700,60015750,43300,43300,43300,43300,0
|
|
20240422,165600,60015750,43300,43300,43300,43300,0
|
|
20240422,165500,60015750,43300,43300,43300,43300,0
|
|
20240422,165400,60015750,43300,43300,43300,43300,0
|
|
20240422,165300,60015750,43300,43300,43300,43300,0
|
|
20240422,165200,60015750,43300,43300,43300,43300,0
|
|
20240422,165100,60015750,43300,43300,43300,43300,0
|
|
20240422,165000,60015750,43300,43300,43300,43300,0
|
|
20240422,164900,60015750,43300,43300,43300,43300,0
|
|
20240422,164800,60015750,43300,43300,43300,43300,0
|
|
20240422,164700,60015750,43300,43300,43300,43300,0
|
|
20240422,164600,60015750,43300,43300,43300,43300,0
|
|
20240422,164500,60015750,43300,43300,43300,43300,0
|
|
20240422,164400,60015750,43300,43300,43300,43300,2
|
|
20240422,164300,60015750,43300,43300,43300,43300,0
|
|
20240422,164200,60015750,43300,43300,43300,43300,0
|
|
20240422,164100,60015750,43300,43300,43300,43300,0
|
|
20240422,164000,60015750,43300,43300,43300,43300,0
|
|
20240422,163900,60015750,43300,43300,43300,43300,0
|
|
20240422,163800,60015750,43300,43300,43300,43300,0
|
|
20240422,163700,60015750,43300,43300,43300,43300,0
|
|
20240422,163600,60015750,43300,43300,43300,43300,0
|
|
20240422,163500,60015750,43300,43300,43300,43300,0
|
|
20240422,163400,60015750,43300,43300,43300,43300,0
|
|
20240422,163300,60015750,43300,43300,43300,43300,0
|
|
20240422,163200,60015750,43300,43300,43300,43300,0
|
|
20240422,163100,60015750,43300,43300,43300,43300,0
|
|
20240422,163000,60015750,43300,43300,43300,43300,0
|
|
20240422,162900,60015750,43300,43300,43300,43300,0
|
|
20240422,162800,60015750,43300,43300,43300,43300,0
|
|
20240422,162700,60015750,43300,43300,43300,43300,0
|
|
20240422,162600,60015750,43300,43300,43300,43300,0
|
|
20240422,162500,60015750,43300,43300,43300,43300,0
|
|
20240422,162400,60015750,43300,43300,43300,43300,0
|
|
20240422,162300,60015750,43300,43300,43300,43300,0
|
|
20240422,162200,60015750,43300,43300,43300,43300,0
|
|
20240422,162100,60015750,43300,43300,43300,43300,0
|
|
20240422,162000,60015750,43300,43300,43300,43300,0
|
|
20240422,161900,60015750,43300,43300,43300,43300,0
|
|
20240422,161800,60015750,43300,43300,43300,43300,0
|
|
20240422,161700,60015750,43300,43300,43300,43300,0
|
|
20240422,161600,60015750,43300,43300,43300,43300,0
|
|
20240422,161500,60015750,43300,43300,43300,43300,0
|
|
20240422,161400,60015750,43300,43300,43300,43300,2
|
|
20240422,161300,60015750,43300,43300,43300,43300,0
|
|
20240422,161200,60015750,43300,43300,43300,43300,0
|
|
20240422,161100,60015750,43300,43300,43300,43300,0
|
|
20240422,161000,60015750,43300,43300,43300,43300,0
|
|
20240422,160900,60015750,43300,43300,43300,43300,0
|
|
20240422,160800,60015750,43300,43300,43300,43300,0
|
|
20240422,160700,60015750,43300,43300,43300,43300,0
|
|
20240422,160600,60015750,43300,43300,43300,43300,0
|
|
20240422,160500,60015750,43300,43300,43300,43300,0
|
|
20240422,160400,60015750,43300,43300,43300,43300,0
|
|
20240422,160300,60015750,43300,43300,43300,43300,0
|
|
20240422,160200,60015750,43300,43300,43300,43300,0
|
|
20240422,160100,60015750,43300,43300,43300,43300,0
|
|
20240422,160000,60015750,43300,43300,43300,43300,0
|
|
20240422,155900,60015750,43300,43300,43300,43300,0
|
|
20240422,155800,60015750,43300,43300,43300,43300,0
|
|
20240422,155700,60015750,43300,43300,43300,43300,0
|
|
20240422,155600,60015750,43300,43300,43300,43300,0
|
|
20240422,155500,60015750,43300,43300,43300,43300,0
|
|
20240422,155400,60015750,43300,43300,43300,43300,0
|
|
20240422,155300,60015750,43300,43300,43300,43300,0
|
|
20240422,155200,60015750,43300,43300,43300,43300,0
|
|
20240422,155100,60015750,43300,43300,43300,43300,0
|
|
20240422,155000,60015750,43300,43300,43300,43300,0
|
|
20240422,154900,60015750,43300,43300,43300,43300,0
|
|
20240422,154800,60015750,43300,43300,43300,43300,0
|
|
20240422,154700,60015750,43300,43300,43300,43300,0
|
|
20240422,154600,60015750,43300,43300,43300,43300,0
|
|
20240422,154500,60015750,43300,43300,43300,43300,0
|
|
20240422,154400,60015750,43300,43300,43300,43300,2
|
|
20240422,154300,60015750,43300,43300,43300,43300,0
|
|
20240422,154200,60015750,43300,43300,43300,43300,0
|
|
20240422,154100,60015750,43300,43300,43300,43300,0
|
|
20240422,154000,60015750,43300,43300,43300,43300,0
|
|
20240422,153900,60015750,43300,43300,43300,43300,0
|
|
20240422,153800,60015750,43300,43300,43300,43300,0
|
|
20240422,153700,60015750,43300,43300,43300,43300,0
|
|
20240422,153600,60015750,43300,43300,43300,43300,0
|
|
20240422,153500,60015750,43300,43300,43300,43300,0
|
|
20240422,153400,60015750,43300,43300,43300,43300,0
|
|
20240422,153300,60015750,43300,43300,43300,43300,0
|
|
20240422,153200,60015750,43300,43300,43300,43300,0
|
|
20240422,153100,60015750,43300,43300,43300,43300,0
|
|
20240422,153000,60015750,43300,43300,43300,43300,2
|
|
20240422,152900,59929150,43300,43300,43300,43300,0
|
|
20240422,152800,59929150,43300,43300,43300,43300,0
|
|
20240422,152700,59929150,43300,43300,43300,43300,0
|
|
20240422,152600,59929150,43300,43300,43300,43300,0
|
|
20240422,152500,59929150,43300,43300,43300,43300,0
|
|
20240422,152400,59929150,43300,43300,43300,43300,0
|
|
20240422,152300,59929150,43300,43300,43300,43300,0
|
|
20240422,152200,59929150,43300,43300,43300,43300,0
|
|
20240422,152100,59929150,43300,43300,43300,43300,0
|
|
20240422,152000,59929150,43300,43300,43300,43300,0
|
|
20240422,151900,59929150,43300,43300,43300,43300,0
|
|
20240422,151800,59929150,43300,43300,43300,43300,0
|
|
20240422,151700,59929150,43300,43300,43300,43300,0
|
|
20240422,151600,59929150,43300,43300,43300,43300,0
|
|
20240422,151500,59929150,43300,43300,43300,43300,0
|
|
20240422,151400,59929150,43300,43300,43300,43300,0
|
|
20240422,151300,59929150,43300,43300,43300,43300,0
|
|
20240422,151200,59929150,43300,43300,43300,43300,0
|
|
20240422,151100,59929150,43300,43300,43300,43300,2
|
|
20240422,151000,59842550,43300,43300,43300,43300,0
|
|
20240422,150900,59842550,43300,43300,43300,43300,0
|
|
20240422,150800,59842550,43300,43300,43300,43300,10
|
|
20240422,150700,59409550,43300,43300,43300,43300,0
|
|
20240422,150600,59409550,43300,43300,43300,43300,0
|
|
20240422,150500,59409550,43300,43300,43300,43300,0
|
|
20240422,150400,59409550,43300,43300,43300,43300,0
|
|
20240422,150300,59409550,43300,43300,43300,43300,0
|
|
20240422,150200,59409550,43300,43300,43300,43300,0
|
|
20240422,150100,59409550,43300,43300,43300,43300,0
|
|
20240422,150000,59409550,43300,43300,43300,43300,0
|
|
20240422,145900,59409550,43300,43300,43300,43300,0
|
|
20240422,145800,59409550,43300,43300,43300,43300,0
|
|
20240422,145700,59409550,43300,43300,43300,43300,0
|
|
20240422,145600,59409550,43300,43300,43300,43300,1
|
|
20240422,145500,59366250,43250,43250,43250,43250,0
|
|
20240422,145400,59366250,43250,43250,43250,43250,0
|
|
20240422,145300,59366250,43250,43200,43250,43200,4
|
|
20240422,145200,59193300,43250,43250,43250,43250,0
|
|
20240422,145100,59193300,43250,43250,43250,43250,0
|
|
20240422,145000,59193300,43250,43250,43250,43250,0
|
|
20240422,144900,59193300,43250,43250,43250,43250,3
|
|
20240422,144800,59063550,43250,43250,43250,43250,0
|
|
20240422,144700,59063550,43250,43250,43250,43250,0
|
|
20240422,144600,59063550,43250,43250,43250,43250,0
|
|
20240422,144500,59063550,43250,43250,43250,43250,0
|
|
20240422,144400,59063550,43250,43250,43250,43250,0
|
|
20240422,144300,59063550,43250,43250,43250,43250,0
|
|
20240422,144200,59063550,43250,43250,43250,43250,0
|
|
20240422,144100,59063550,43250,43250,43250,43250,0
|
|
20240422,144000,59063550,43250,43250,43250,43250,0
|
|
20240422,143900,59063550,43250,43250,43250,43250,0
|
|
20240422,143800,59063550,43250,43250,43250,43250,0
|
|
20240422,143700,59063550,43250,43250,43250,43250,0
|
|
20240422,143600,59063550,43250,43250,43250,43250,0
|
|
20240422,143500,59063550,43250,43250,43250,43250,0
|
|
20240422,143400,59063550,43250,43250,43250,43250,0
|
|
20240422,143300,59063550,43250,43250,43250,43250,0
|
|
20240422,143200,59063550,43250,43250,43250,43250,0
|
|
20240422,143100,59063550,43250,43250,43250,43250,0
|
|
20240422,143000,59063550,43250,43250,43250,43250,7
|
|
20240422,142900,58760800,43250,43250,43250,43250,0
|
|
20240422,142800,58760800,43250,43250,43250,43250,0
|
|
20240422,142700,58760800,43250,43250,43250,43250,50
|
|
20240422,142600,56598300,43250,43250,43250,43250,10
|
|
20240422,142500,56165800,43200,43200,43200,43200,0
|
|
20240422,142400,56165800,43200,43200,43200,43200,0
|
|
20240422,142300,56165800,43200,43200,43200,43200,0
|
|
20240422,142200,56165800,43200,43200,43200,43200,0
|
|
20240422,142100,56165800,43200,43200,43200,43200,0
|
|
20240422,142000,56165800,43200,43200,43200,43200,10
|
|
20240422,141900,55733800,43200,43200,43200,43200,5
|
|
20240422,141800,55517800,43250,43250,43250,43250,0
|
|
20240422,141700,55517800,43250,43250,43250,43250,0
|
|
20240422,141600,55517800,43250,43250,43250,43250,0
|
|
20240422,141500,55517800,43250,43250,43250,43250,0
|
|
20240422,141400,55517800,43250,43250,43250,43250,0
|
|
20240422,141300,55517800,43250,43250,43250,43250,0
|
|
20240422,141200,55517800,43250,43250,43250,43250,0
|
|
20240422,141100,55517800,43250,43250,43250,43250,0
|
|
20240422,141000,55517800,43250,43250,43250,43250,0
|
|
20240422,140900,55517800,43250,43250,43250,43250,0
|
|
20240422,140800,55517800,43250,43250,43250,43250,0
|
|
20240422,140700,55517800,43250,43250,43250,43250,0
|
|
20240422,140600,55517800,43250,43250,43250,43250,0
|
|
20240422,140500,55517800,43250,43250,43250,43250,0
|
|
20240422,140400,55517800,43250,43250,43250,43250,0
|
|
20240422,140300,55517800,43250,43250,43250,43250,0
|
|
20240422,140200,55517800,43250,43250,43250,43250,0
|
|
20240422,140100,55517800,43250,43250,43250,43250,0
|
|
20240422,140000,55517800,43250,43250,43250,43250,0
|
|
20240422,135900,55517800,43250,43250,43250,43250,0
|
|
20240422,135800,55517800,43250,43250,43250,43250,0
|
|
20240422,135700,55517800,43250,43250,43250,43250,0
|
|
20240422,135600,55517800,43250,43200,43250,43200,28
|
|
20240422,135500,54308050,43200,43200,43200,43200,0
|
|
20240422,135400,54308050,43200,43200,43200,43200,0
|
|
20240422,135300,54308050,43200,43200,43200,43200,0
|
|
20240422,135200,54308050,43200,43200,43200,43200,0
|
|
20240422,135100,54308050,43200,43200,43200,43200,0
|
|
20240422,135000,54308050,43200,43200,43200,43200,0
|
|
20240422,134900,54308050,43200,43200,43200,43200,0
|
|
20240422,134800,54308050,43200,43200,43200,43200,0
|
|
20240422,134700,54308050,43200,43200,43200,43200,0
|
|
20240422,134600,54308050,43200,43200,43200,43200,0
|
|
20240422,134500,54308050,43200,43200,43200,43200,0
|
|
20240422,134400,54308050,43200,43200,43200,43200,0
|
|
20240422,134300,54308050,43200,43200,43200,43200,0
|
|
20240422,134200,54308050,43200,43200,43200,43200,0
|
|
20240422,134100,54308050,43200,43200,43200,43200,0
|
|
20240422,134000,54308050,43200,43200,43200,43200,0
|
|
20240422,133900,54308050,43200,43200,43200,43200,0
|
|
20240422,133800,54308050,43200,43200,43200,43200,0
|
|
20240422,133700,54308050,43200,43200,43200,43200,0
|
|
20240422,133600,54308050,43200,43200,43200,43200,0
|
|
20240422,133500,54308050,43200,43200,43200,43200,0
|
|
20240422,133400,54308050,43200,43200,43200,43200,0
|
|
20240422,133300,54308050,43200,43200,43200,43200,0
|
|
20240422,133200,54308050,43200,43200,43200,43200,0
|
|
20240422,133100,54308050,43200,43200,43200,43200,0
|
|
20240422,133000,54308050,43200,43200,43200,43200,0
|
|
20240422,132900,54308050,43200,43200,43200,43200,0
|
|
20240422,132800,54308050,43200,43200,43200,43200,0
|
|
20240422,132700,54308050,43200,43200,43200,43200,0
|
|
20240422,132600,54308050,43200,43200,43200,43200,1
|
|
20240422,132500,54264850,43050,43050,43050,43050,0
|
|
20240422,132400,54264850,43050,43050,43050,43050,0
|
|
20240422,132300,54264850,43050,43050,43050,43050,0
|
|
20240422,132200,54264850,43050,43050,43050,43050,0
|
|
20240422,132100,54264850,43050,43050,43050,43050,0
|
|
20240422,132000,54264850,43050,43050,43050,43050,1
|
|
20240422,131900,54221800,43100,43100,43100,43100,0
|
|
20240422,131800,54221800,43100,43100,43100,43100,0
|
|
20240422,131700,54221800,43100,43100,43100,43100,0
|
|
20240422,131600,54221800,43100,43100,43100,43100,0
|
|
20240422,131500,54221800,43100,43100,43100,43100,0
|
|
20240422,131400,54221800,43100,43100,43100,43100,0
|
|
20240422,131300,54221800,43100,43100,43100,43100,0
|
|
20240422,131200,54221800,43100,43100,43100,43100,0
|
|
20240422,131100,54221800,43100,43100,43100,43100,0
|
|
20240422,131000,54221800,43100,43100,43100,43100,0
|
|
20240422,130900,54221800,43100,43100,43100,43100,0
|
|
20240422,130800,54221800,43100,43100,43100,43100,0
|
|
20240422,130700,54221800,43100,43100,43100,43100,0
|
|
20240422,130600,54221800,43100,43100,43100,43100,0
|
|
20240422,130500,54221800,43100,43100,43100,43100,0
|
|
20240422,130400,54221800,43100,43100,43100,43100,0
|
|
20240422,130300,54221800,43100,43100,43100,43100,0
|
|
20240422,130200,54221800,43100,43100,43100,43100,0
|
|
20240422,130100,54221800,43100,43100,43100,43100,0
|
|
20240422,130000,54221800,43100,43100,43100,43100,0
|
|
20240422,125900,54221800,43100,43100,43100,43100,0
|
|
20240422,125800,54221800,43100,43100,43100,43100,0
|
|
20240422,125700,54221800,43100,43100,43100,43100,0
|
|
20240422,125600,54221800,43100,43100,43100,43100,0
|
|
20240422,125500,54221800,43100,43100,43100,43100,2
|
|
20240422,125400,54135600,43200,43200,43200,43200,0
|
|
20240422,125300,54135600,43200,43200,43200,43200,0
|
|
20240422,125200,54135600,43200,43200,43200,43200,0
|
|
20240422,125100,54135600,43200,43200,43200,43200,0
|
|
20240422,125000,54135600,43200,43200,43200,43200,0
|
|
20240422,124900,54135600,43200,43150,43200,43150,2
|
|
20240422,124800,54049250,43050,43050,43050,43050,0
|
|
20240422,124700,54049250,43050,43050,43050,43050,0
|
|
20240422,124600,54049250,43050,43050,43050,43050,0
|
|
20240422,124500,54049250,43050,43050,43050,43050,0
|
|
20240422,124400,54049250,43050,43050,43050,43050,0
|
|
20240422,124300,54049250,43050,43050,43050,43050,0
|
|
20240422,124200,54049250,43050,43050,43050,43050,0
|
|
20240422,124100,54049250,43050,43050,43050,43050,0
|
|
20240422,124000,54049250,43050,43050,43050,43050,0
|
|
20240422,123900,54049250,43050,43050,43050,43050,0
|
|
20240422,123800,54049250,43050,43050,43050,43050,0
|
|
20240422,123700,54049250,43050,43050,43050,43050,0
|
|
20240422,123600,54049250,43050,43050,43050,43050,0
|
|
20240422,123500,54049250,43050,43050,43050,43050,0
|
|
20240422,123400,54049250,43050,43050,43050,43050,4
|
|
20240422,123300,53877050,43300,43300,43300,43300,0
|
|
20240422,123200,53877050,43300,43300,43300,43300,0
|
|
20240422,123100,53877050,43300,43300,43300,43300,0
|
|
20240422,123000,53877050,43300,43300,43300,43300,0
|
|
20240422,122900,53877050,43300,43300,43300,43300,0
|
|
20240422,122800,53877050,43300,43300,43300,43300,0
|
|
20240422,122700,53877050,43300,43300,43300,43300,0
|
|
20240422,122600,53877050,43300,43300,43300,43300,0
|
|
20240422,122500,53877050,43300,43300,43300,43300,0
|
|
20240422,122400,53877050,43300,43300,43300,43300,0
|
|
20240422,122300,53877050,43300,43300,43300,43300,0
|
|
20240422,122200,53877050,43300,43300,43300,43300,0
|
|
20240422,122100,53877050,43300,43300,43300,43300,0
|
|
20240422,122000,53877050,43300,43300,43300,43300,0
|
|
20240422,121900,53877050,43300,43300,43300,43300,0
|
|
20240422,121800,53877050,43300,43300,43300,43300,0
|
|
20240422,121700,53877050,43300,43300,43300,43300,0
|
|
20240422,121600,53877050,43300,43300,43300,43300,0
|
|
20240422,121500,53877050,43300,43300,43300,43300,0
|
|
20240422,121400,53877050,43300,43300,43300,43300,0
|
|
20240422,121300,53877050,43300,43300,43300,43300,0
|
|
20240422,121200,53877050,43300,43300,43300,43300,0
|
|
20240422,121100,53877050,43300,43300,43300,43300,0
|
|
20240422,121000,53877050,43300,43300,43300,43300,0
|
|
20240422,120900,53877050,43300,43300,43300,43300,0
|
|
20240422,120800,53877050,43300,43300,43300,43300,0
|
|
20240422,120700,53877050,43300,43300,43300,43300,0
|
|
20240422,120600,53877050,43300,43300,43300,43300,0
|
|
20240422,120500,53877050,43300,43300,43300,43300,0
|
|
20240422,120400,53877050,43300,43300,43300,43300,0
|
|
20240422,120300,53877050,43300,43300,43300,43300,0
|
|
20240422,120200,53877050,43300,43300,43300,43300,0
|
|
20240422,120100,53877050,43300,43300,43300,43300,0
|
|
20240422,120000,53877050,43300,43300,43300,43300,0
|
|
20240422,115900,53877050,43300,43300,43300,43300,0
|
|
20240422,115800,53877050,43300,43300,43300,43300,0
|
|
20240422,115700,53877050,43300,43300,43300,43300,0
|
|
20240422,115600,53877050,43300,43300,43300,43300,0
|
|
20240422,115500,53877050,43300,43300,43300,43300,0
|
|
20240422,115400,53877050,43300,43300,43300,43300,0
|
|
20240422,115300,53877050,43300,43300,43300,43300,0
|
|
20240422,115200,53877050,43300,43300,43300,43300,0
|
|
20240422,115100,53877050,43300,43300,43300,43300,0
|
|
20240422,115000,53877050,43300,43300,43300,43300,0
|
|
20240422,114900,53877050,43300,43300,43300,43300,0
|
|
20240422,114800,53877050,43300,43300,43300,43300,0
|
|
20240422,114700,53877050,43300,43300,43300,43300,0
|
|
20240422,114600,53877050,43300,43300,43300,43300,0
|
|
20240422,114500,53877050,43300,43300,43300,43300,0
|
|
20240422,114400,53877050,43300,43300,43300,43300,0
|
|
20240422,114300,53877050,43300,43300,43300,43300,0
|
|
20240422,114200,53877050,43300,43300,43300,43300,0
|
|
20240422,114100,53877050,43300,43300,43300,43300,0
|
|
20240422,114000,53877050,43300,43300,43300,43300,0
|
|
20240422,113900,53877050,43300,43300,43300,43300,0
|
|
20240422,113800,53877050,43300,43300,43300,43300,0
|
|
20240422,113700,53877050,43300,43300,43300,43300,0
|
|
20240422,113600,53877050,43300,43300,43300,43300,0
|
|
20240422,113500,53877050,43300,43300,43300,43300,0
|
|
20240422,113400,53877050,43300,43300,43300,43300,0
|
|
20240422,113300,53877050,43300,43300,43300,43300,0
|
|
20240422,113200,53877050,43300,43300,43300,43300,0
|
|
20240422,113100,53877050,43300,43300,43300,43300,0
|
|
20240422,113000,53877050,43300,43300,43300,43300,0
|
|
20240422,112900,53877050,43300,43300,43300,43300,0
|
|
20240422,112800,53877050,43300,43300,43300,43300,0
|
|
20240422,112700,53877050,43300,43300,43300,43300,0
|
|
20240422,112600,53877050,43300,43300,43300,43300,0
|
|
20240422,112500,53877050,43300,43300,43300,43300,0
|
|
20240422,112400,53877050,43300,43300,43300,43300,0
|
|
20240422,112300,53877050,43300,43300,43300,43300,0
|
|
20240422,112200,53877050,43300,43300,43300,43300,0
|
|
20240422,112100,53877050,43300,43300,43300,43300,0
|
|
20240422,112000,53877050,43300,43300,43300,43300,0
|
|
20240422,111900,53877050,43300,43300,43300,43300,0
|
|
20240422,111800,53877050,43300,43300,43300,43300,0
|
|
20240422,111700,53877050,43300,43300,43300,43300,0
|
|
20240422,111600,53877050,43300,43300,43300,43300,0
|
|
20240422,111500,53877050,43300,43300,43300,43300,0
|
|
20240422,111400,53877050,43300,43300,43300,43300,0
|
|
20240422,111300,53877050,43300,43300,43300,43300,0
|
|
20240422,111200,53877050,43300,43300,43300,43300,0
|
|
20240422,111100,53877050,43300,43300,43300,43300,0
|
|
20240422,111000,53877050,43300,43300,43300,43300,0
|
|
20240422,110900,53877050,43300,43300,43300,43300,0
|
|
20240422,110800,53877050,43300,43300,43300,43300,0
|
|
20240422,110700,53877050,43300,43300,43300,43300,0
|
|
20240422,110600,53877050,43300,43300,43300,43300,0
|
|
20240422,110500,53877050,43300,43300,43300,43300,0
|
|
20240422,110400,53877050,43300,43300,43300,43300,0
|
|
20240422,110300,53877050,43300,43300,43300,43300,0
|
|
20240422,110200,53877050,43300,43300,43300,43300,0
|
|
20240422,110100,53877050,43300,43300,43300,43300,0
|
|
20240422,110000,53877050,43300,43300,43300,43300,0
|
|
20240422,105900,53877050,43300,43300,43300,43300,0
|
|
20240422,105800,53877050,43300,43300,43300,43300,0
|
|
20240422,105700,53877050,43300,43300,43300,43300,0
|
|
20240422,105600,53877050,43300,43300,43300,43300,0
|
|
20240422,105500,53877050,43300,43300,43300,43300,0
|
|
20240422,105400,53877050,43300,43300,43300,43300,0
|
|
20240422,105300,53877050,43300,43300,43300,43300,0
|
|
20240422,105200,53877050,43300,43300,43300,43300,0
|
|
20240422,105100,53877050,43300,43300,43300,43300,0
|
|
20240422,105000,53877050,43300,43300,43300,43300,1
|
|
20240422,104900,53833750,43200,43200,43200,43200,0
|
|
20240422,104800,53833750,43200,43200,43200,43200,0
|
|
20240422,104700,53833750,43200,43200,43200,43200,0
|
|
20240422,104600,53833750,43200,43200,43200,43200,0
|
|
20240422,104500,53833750,43200,43200,43200,43200,0
|
|
20240422,104400,53833750,43200,43200,43200,43200,1
|
|
20240422,104300,53790550,43200,43200,43200,43200,280
|
|
20240422,104200,41694550,43200,43200,43200,43200,0
|
|
20240422,104100,41694550,43200,43350,43350,43200,230
|
|
20240422,104000,31757900,43300,43300,43300,43300,0
|
|
20240422,103900,31757900,43300,43300,43300,43300,0
|
|
20240422,103800,31757900,43300,43300,43300,43300,0
|
|
20240422,103700,31757900,43300,43300,43300,43300,0
|
|
20240422,103600,31757900,43300,43300,43300,43300,0
|
|
20240422,103500,31757900,43300,43300,43300,43300,0
|
|
20240422,103400,31757900,43300,43300,43300,43300,0
|
|
20240422,103300,31757900,43300,43300,43300,43300,1
|
|
20240422,103200,31714600,43300,43300,43300,43300,5
|
|
20240422,103100,31498100,43300,43300,43300,43300,0
|
|
20240422,103000,31498100,43300,43300,43300,43300,0
|
|
20240422,102900,31498100,43300,43300,43300,43300,0
|
|
20240422,102800,31498100,43300,43300,43300,43300,0
|
|
20240422,102700,31498100,43300,43300,43300,43300,4
|
|
20240422,102600,31324900,43300,43300,43300,43300,0
|
|
20240422,102500,31324900,43300,43300,43300,43300,0
|
|
20240422,102400,31324900,43300,43300,43300,43300,0
|
|
20240422,102300,31324900,43300,43300,43300,43300,0
|
|
20240422,102200,31324900,43300,43300,43300,43300,0
|
|
20240422,102100,31324900,43300,43300,43300,43300,0
|
|
20240422,102000,31324900,43300,43300,43300,43300,0
|
|
20240422,101900,31324900,43300,43300,43300,43300,0
|
|
20240422,101800,31324900,43300,43300,43300,43300,0
|
|
20240422,101700,31324900,43300,43300,43300,43300,0
|
|
20240422,101600,31324900,43300,43300,43300,43300,0
|
|
20240422,101500,31324900,43300,43300,43300,43300,0
|
|
20240422,101400,31324900,43300,43300,43300,43300,0
|
|
20240422,101300,31324900,43300,43300,43300,43300,0
|
|
20240422,101200,31324900,43300,43300,43300,43300,0
|
|
20240422,101100,31324900,43300,43300,43300,43300,0
|
|
20240422,101000,31324900,43300,43300,43300,43300,0
|
|
20240422,100900,31324900,43300,43300,43300,43300,0
|
|
20240422,100800,31324900,43300,43300,43300,43300,0
|
|
20240422,100700,31324900,43300,43300,43300,43300,0
|
|
20240422,100600,31324900,43300,43300,43300,43300,0
|
|
20240422,100500,31324900,43300,43300,43350,43300,10
|
|
20240422,100400,30891850,43300,43300,43300,43300,7
|
|
20240422,100300,30588750,43300,43300,43300,43300,0
|
|
20240422,100200,30588750,43300,43300,43300,43300,69
|
|
20240422,100100,27601050,43300,43300,43300,43300,1
|
|
20240422,100000,27557750,43300,43300,43300,43300,1
|
|
20240422,095900,27514450,43300,43300,43300,43300,4
|
|
20240422,095800,27341250,43350,43350,43350,43350,1
|
|
20240422,095700,27297900,43300,43300,43300,43300,0
|
|
20240422,095600,27297900,43300,43300,43300,43300,0
|
|
20240422,095500,27297900,43300,43300,43300,43300,0
|
|
20240422,095400,27297900,43300,43300,43300,43300,9
|
|
20240422,095300,26908200,43300,43300,43300,43300,0
|
|
20240422,095200,26908200,43300,43300,43300,43300,0
|
|
20240422,095100,26908200,43300,43300,43300,43300,0
|
|
20240422,095000,26908200,43300,43300,43300,43300,0
|
|
20240422,094900,26908200,43300,43300,43300,43300,0
|
|
20240422,094800,26908200,43300,43300,43300,43300,1
|
|
20240422,094700,26864900,43300,43300,43300,43300,4
|
|
20240422,094600,26691700,43300,43300,43300,43300,1
|
|
20240422,094500,26648400,43300,43300,43300,43300,0
|
|
20240422,094400,26648400,43300,43300,43300,43300,0
|
|
20240422,094300,26648400,43300,43300,43300,43300,0
|
|
20240422,094200,26648400,43300,43200,43300,43200,5
|
|
20240422,094100,26432300,43200,43200,43200,43200,0
|
|
20240422,094000,26432300,43200,43200,43200,43200,0
|
|
20240422,093900,26432300,43200,43200,43200,43200,0
|
|
20240422,093800,26432300,43200,43200,43200,43200,0
|
|
20240422,093700,26432300,43200,43200,43200,43200,1
|
|
20240422,093600,26389100,43200,43250,43250,43200,485
|
|
20240422,093500,5437000,43400,43400,43400,43400,0
|
|
20240422,093400,5437000,43400,43400,43400,43400,0
|
|
20240422,093300,5437000,43400,43400,43400,43400,0
|
|
20240422,093200,5437000,43400,43400,43400,43400,0
|
|
20240422,093100,5437000,43400,43400,43400,43400,1
|
|
20240422,093000,5393600,43200,43000,43200,43000,17
|
|
20240422,092900,4660800,43000,43000,43000,43000,0
|
|
20240422,092800,4660800,43000,43000,43000,43000,0
|
|
20240422,092700,4660800,43000,43000,43000,43000,0
|
|
20240422,092600,4660800,43000,42450,43000,42450,13
|
|
20240422,092500,4103200,43200,43200,43200,43200,0
|
|
20240422,092400,4103200,43200,42700,43200,42700,30
|
|
20240422,092300,2817300,42750,42750,42750,42750,0
|
|
20240422,092200,2817300,42750,42750,42750,42750,0
|
|
20240422,092100,2817300,42750,42750,42750,42750,0
|
|
20240422,092000,2817300,42750,42750,42750,42750,0
|
|
20240422,091900,2817300,42750,42650,42750,42650,11
|
|
20240422,091800,2347200,42700,42700,42700,42700,0
|
|
20240422,091700,2347200,42700,42700,42700,42700,0
|
|
20240422,091600,2347200,42700,42700,42700,42700,0
|
|
20240422,091500,2347200,42700,42700,42700,42700,0
|
|
20240422,091400,2347200,42700,42700,42700,42700,0
|
|
20240422,091300,2347200,42700,42700,42700,42700,0
|
|
20240422,091200,2347200,42700,42700,42700,42700,0
|
|
20240422,091100,2347200,42700,42700,42700,42700,0
|
|
20240422,091000,2347200,42700,42700,42700,42700,0
|
|
20240422,090900,2347200,42700,42700,42700,42700,0
|
|
20240422,090800,2347200,42700,42700,42700,42700,0
|
|
20240422,090700,2347200,42700,42700,42700,42700,0
|
|
20240422,090600,2347200,42700,42700,42700,42700,1
|
|
20240422,090500,2304500,41900,41900,41900,41900,0
|
|
20240422,090400,2304500,41900,41900,41900,41900,0
|
|
20240422,090300,2304500,41900,41900,41900,41900,0
|
|
20240422,090200,2304500,41900,41900,41900,41900,0
|
|
20240422,090100,2304500,41900,41900,41900,41900,0
|
|
20240422,090000,2304500,41900,41900,41900,41900,55
|