587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184400,48162600,43250,43250,43250,43250,15
|
|
20240423,184300,48162600,43250,43250,43250,43250,0
|
|
20240423,184200,48162600,43250,43250,43250,43250,0
|
|
20240423,184100,48162600,43250,43250,43250,43250,0
|
|
20240423,184000,48162600,43250,43250,43250,43250,0
|
|
20240423,183900,48162600,43250,43250,43250,43250,0
|
|
20240423,183800,48162600,43250,43250,43250,43250,0
|
|
20240423,183700,48162600,43250,43250,43250,43250,0
|
|
20240423,183600,48162600,43250,43250,43250,43250,0
|
|
20240423,183500,48162600,43250,43250,43250,43250,0
|
|
20240423,183400,48162600,43250,43250,43250,43250,0
|
|
20240423,183300,48162600,43250,43250,43250,43250,0
|
|
20240423,183200,48162600,43250,43250,43250,43250,0
|
|
20240423,183100,48162600,43250,43250,43250,43250,0
|
|
20240423,183000,48162600,43250,43250,43250,43250,0
|
|
20240423,182900,48162600,43250,43250,43250,43250,0
|
|
20240423,182800,48162600,43250,43250,43250,43250,0
|
|
20240423,182700,48162600,43250,43250,43250,43250,0
|
|
20240423,182600,48162600,43250,43250,43250,43250,0
|
|
20240423,182500,48162600,43250,43250,43250,43250,0
|
|
20240423,182400,48162600,43250,43250,43250,43250,0
|
|
20240423,182300,48162600,43250,43250,43250,43250,0
|
|
20240423,182200,48162600,43250,43250,43250,43250,0
|
|
20240423,182100,48162600,43250,43250,43250,43250,0
|
|
20240423,182000,48162600,43250,43250,43250,43250,0
|
|
20240423,181900,48162600,43250,43250,43250,43250,0
|
|
20240423,181800,48162600,43250,43250,43250,43250,0
|
|
20240423,181700,48162600,43250,43250,43250,43250,0
|
|
20240423,181600,48162600,43250,43250,43250,43250,0
|
|
20240423,181500,48162600,43250,43250,43250,43250,0
|
|
20240423,181400,48162600,43250,43250,43250,43250,15
|
|
20240423,181300,48162600,43250,43250,43250,43250,0
|
|
20240423,181200,48162600,43250,43250,43250,43250,0
|
|
20240423,181100,48162600,43250,43250,43250,43250,0
|
|
20240423,181000,48162600,43250,43250,43250,43250,0
|
|
20240423,180900,48162600,43250,43250,43250,43250,0
|
|
20240423,180800,48162600,43250,43250,43250,43250,0
|
|
20240423,180700,48162600,43250,43250,43250,43250,0
|
|
20240423,180600,48162600,43250,43250,43250,43250,0
|
|
20240423,180500,48162600,43250,43250,43250,43250,0
|
|
20240423,180400,48162600,43250,43250,43250,43250,0
|
|
20240423,180300,48162600,43250,43250,43250,43250,0
|
|
20240423,180200,48162600,43250,43250,43250,43250,0
|
|
20240423,180100,48162600,43250,43250,43250,43250,0
|
|
20240423,180000,48162600,43250,43250,43250,43250,0
|
|
20240423,175900,48162600,43250,43250,43250,43250,0
|
|
20240423,175800,48162600,43250,43250,43250,43250,0
|
|
20240423,175700,48162600,43250,43250,43250,43250,0
|
|
20240423,175600,48162600,43250,43250,43250,43250,0
|
|
20240423,175500,48162600,43250,43250,43250,43250,0
|
|
20240423,175400,48162600,43250,43250,43250,43250,0
|
|
20240423,175300,48162600,43250,43250,43250,43250,0
|
|
20240423,175200,48162600,43250,43250,43250,43250,0
|
|
20240423,175100,48162600,43250,43250,43250,43250,0
|
|
20240423,175000,48162600,43250,43250,43250,43250,0
|
|
20240423,174900,48162600,43250,43250,43250,43250,0
|
|
20240423,174800,48162600,43250,43250,43250,43250,0
|
|
20240423,174700,48162600,43250,43250,43250,43250,0
|
|
20240423,174600,48162600,43250,43250,43250,43250,0
|
|
20240423,174500,48162600,43250,43250,43250,43250,0
|
|
20240423,174400,48162600,43250,43250,43250,43250,15
|
|
20240423,174300,48162600,43250,43250,43250,43250,0
|
|
20240423,174200,48162600,43250,43250,43250,43250,0
|
|
20240423,174100,48162600,43250,43250,43250,43250,0
|
|
20240423,174000,48162600,43250,43250,43250,43250,0
|
|
20240423,173900,48162600,43250,43250,43250,43250,0
|
|
20240423,173800,48162600,43250,43250,43250,43250,0
|
|
20240423,173700,48162600,43250,43250,43250,43250,0
|
|
20240423,173600,48162600,43250,43250,43250,43250,0
|
|
20240423,173500,48162600,43250,43250,43250,43250,0
|
|
20240423,173400,48162600,43250,43250,43250,43250,0
|
|
20240423,173300,48162600,43250,43250,43250,43250,0
|
|
20240423,173200,48162600,43250,43250,43250,43250,0
|
|
20240423,173100,48162600,43250,43250,43250,43250,0
|
|
20240423,173000,48162600,43250,43250,43250,43250,0
|
|
20240423,172900,48162600,43250,43250,43250,43250,0
|
|
20240423,172800,48162600,43250,43250,43250,43250,0
|
|
20240423,172700,48162600,43250,43250,43250,43250,0
|
|
20240423,172600,48162600,43250,43250,43250,43250,0
|
|
20240423,172500,48162600,43250,43250,43250,43250,0
|
|
20240423,172400,48162600,43250,43250,43250,43250,0
|
|
20240423,172300,48162600,43250,43250,43250,43250,0
|
|
20240423,172200,48162600,43250,43250,43250,43250,0
|
|
20240423,172100,48162600,43250,43250,43250,43250,0
|
|
20240423,172000,48162600,43250,43250,43250,43250,0
|
|
20240423,171900,48162600,43250,43250,43250,43250,0
|
|
20240423,171800,48162600,43250,43250,43250,43250,0
|
|
20240423,171700,48162600,43250,43250,43250,43250,0
|
|
20240423,171600,48162600,43250,43250,43250,43250,0
|
|
20240423,171500,48162600,43250,43250,43250,43250,0
|
|
20240423,171400,48162600,43250,43250,43250,43250,15
|
|
20240423,171300,48162600,43250,43250,43250,43250,0
|
|
20240423,171200,48162600,43250,43250,43250,43250,0
|
|
20240423,171100,48162600,43250,43250,43250,43250,0
|
|
20240423,171000,48162600,43250,43250,43250,43250,0
|
|
20240423,170900,48162600,43250,43250,43250,43250,0
|
|
20240423,170800,48162600,43250,43250,43250,43250,0
|
|
20240423,170700,48162600,43250,43250,43250,43250,0
|
|
20240423,170600,48162600,43250,43250,43250,43250,0
|
|
20240423,170500,48162600,43250,43250,43250,43250,0
|
|
20240423,170400,48162600,43250,43250,43250,43250,0
|
|
20240423,170300,48162600,43250,43250,43250,43250,0
|
|
20240423,170200,48162600,43250,43250,43250,43250,0
|
|
20240423,170100,48162600,43250,43250,43250,43250,0
|
|
20240423,170000,48162600,43250,43250,43250,43250,0
|
|
20240423,165900,48162600,43250,43250,43250,43250,0
|
|
20240423,165800,48162600,43250,43250,43250,43250,0
|
|
20240423,165700,48162600,43250,43250,43250,43250,0
|
|
20240423,165600,48162600,43250,43250,43250,43250,0
|
|
20240423,165500,48162600,43250,43250,43250,43250,0
|
|
20240423,165400,48162600,43250,43250,43250,43250,0
|
|
20240423,165300,48162600,43250,43250,43250,43250,0
|
|
20240423,165200,48162600,43250,43250,43250,43250,0
|
|
20240423,165100,48162600,43250,43250,43250,43250,0
|
|
20240423,165000,48162600,43250,43250,43250,43250,0
|
|
20240423,164900,48162600,43250,43250,43250,43250,0
|
|
20240423,164800,48162600,43250,43250,43250,43250,0
|
|
20240423,164700,48162600,43250,43250,43250,43250,0
|
|
20240423,164600,48162600,43250,43250,43250,43250,0
|
|
20240423,164500,48162600,43250,43250,43250,43250,0
|
|
20240423,164400,48162600,43250,43250,43250,43250,15
|
|
20240423,164300,48162600,43250,43250,43250,43250,0
|
|
20240423,164200,48162600,43250,43250,43250,43250,0
|
|
20240423,164100,48162600,43250,43250,43250,43250,0
|
|
20240423,164000,48162600,43250,43250,43250,43250,0
|
|
20240423,163900,48162600,43250,43250,43250,43250,0
|
|
20240423,163800,48162600,43250,43250,43250,43250,0
|
|
20240423,163700,48162600,43250,43250,43250,43250,0
|
|
20240423,163600,48162600,43250,43250,43250,43250,0
|
|
20240423,163500,48162600,43250,43250,43250,43250,0
|
|
20240423,163400,48162600,43250,43250,43250,43250,0
|
|
20240423,163300,48162600,43250,43250,43250,43250,0
|
|
20240423,163200,48162600,43250,43250,43250,43250,0
|
|
20240423,163100,48162600,43250,43250,43250,43250,0
|
|
20240423,163000,48162600,43250,43250,43250,43250,0
|
|
20240423,162900,48162600,43250,43250,43250,43250,0
|
|
20240423,162800,48162600,43250,43250,43250,43250,0
|
|
20240423,162700,48162600,43250,43250,43250,43250,0
|
|
20240423,162600,48162600,43250,43250,43250,43250,0
|
|
20240423,162500,48162600,43250,43250,43250,43250,0
|
|
20240423,162400,48162600,43250,43250,43250,43250,0
|
|
20240423,162300,48162600,43250,43250,43250,43250,0
|
|
20240423,162200,48162600,43250,43250,43250,43250,0
|
|
20240423,162100,48162600,43250,43250,43250,43250,0
|
|
20240423,162000,48162600,43250,43250,43250,43250,0
|
|
20240423,161900,48162600,43250,43250,43250,43250,0
|
|
20240423,161800,48162600,43250,43250,43250,43250,0
|
|
20240423,161700,48162600,43250,43250,43250,43250,0
|
|
20240423,161600,48162600,43250,43250,43250,43250,0
|
|
20240423,161500,48162600,43250,43250,43250,43250,0
|
|
20240423,161400,48162600,43250,43250,43250,43250,15
|
|
20240423,161300,48162600,43250,43250,43250,43250,0
|
|
20240423,161200,48162600,43250,43250,43250,43250,0
|
|
20240423,161100,48162600,43250,43250,43250,43250,0
|
|
20240423,161000,48162600,43250,43250,43250,43250,0
|
|
20240423,160900,48162600,43250,43250,43250,43250,0
|
|
20240423,160800,48162600,43250,43250,43250,43250,0
|
|
20240423,160700,48162600,43250,43250,43250,43250,0
|
|
20240423,160600,48162600,43250,43250,43250,43250,0
|
|
20240423,160500,48162600,43250,43250,43250,43250,0
|
|
20240423,160400,48162600,43250,43250,43250,43250,0
|
|
20240423,160300,48162600,43250,43250,43250,43250,0
|
|
20240423,160200,48162600,43250,43250,43250,43250,0
|
|
20240423,160100,48162600,43250,43250,43250,43250,0
|
|
20240423,160000,48162600,43250,43250,43250,43250,0
|
|
20240423,155900,48162600,43250,43250,43250,43250,0
|
|
20240423,155800,48162600,43250,43250,43250,43250,0
|
|
20240423,155700,48162600,43250,43250,43250,43250,0
|
|
20240423,155600,48162600,43250,43250,43250,43250,0
|
|
20240423,155500,48162600,43250,43250,43250,43250,0
|
|
20240423,155400,48162600,43250,43250,43250,43250,0
|
|
20240423,155300,48162600,43250,43250,43250,43250,0
|
|
20240423,155200,48162600,43250,43250,43250,43250,0
|
|
20240423,155100,48162600,43250,43250,43250,43250,0
|
|
20240423,155000,48162600,43250,43250,43250,43250,0
|
|
20240423,154900,48162600,43250,43250,43250,43250,0
|
|
20240423,154800,48162600,43250,43250,43250,43250,0
|
|
20240423,154700,48162600,43250,43250,43250,43250,0
|
|
20240423,154600,48162600,43250,43250,43250,43250,0
|
|
20240423,154500,48162600,43250,43250,43250,43250,0
|
|
20240423,154400,48162600,43250,43250,43250,43250,15
|
|
20240423,154300,48162600,43250,43250,43250,43250,0
|
|
20240423,154200,48162600,43250,43250,43250,43250,0
|
|
20240423,154100,48162600,43250,43250,43250,43250,0
|
|
20240423,154000,48162600,43250,43250,43250,43250,0
|
|
20240423,153900,48162600,43250,43250,43250,43250,0
|
|
20240423,153800,48162600,43250,43250,43250,43250,0
|
|
20240423,153700,48162600,43250,43250,43250,43250,0
|
|
20240423,153600,48162600,43250,43250,43250,43250,0
|
|
20240423,153500,48162600,43250,43250,43250,43250,0
|
|
20240423,153400,48162600,43250,43250,43250,43250,0
|
|
20240423,153300,48162600,43250,43250,43250,43250,0
|
|
20240423,153200,48162600,43250,43250,43250,43250,0
|
|
20240423,153100,48162600,43250,43250,43250,43250,0
|
|
20240423,153000,48162600,43250,43250,43250,43250,15
|
|
20240423,152900,47513850,43250,43250,43250,43250,0
|
|
20240423,152800,47513850,43250,43250,43250,43250,0
|
|
20240423,152700,47513850,43250,43250,43250,43250,0
|
|
20240423,152600,47513850,43250,43250,43250,43250,0
|
|
20240423,152500,47513850,43250,43250,43250,43250,0
|
|
20240423,152400,47513850,43250,43250,43250,43250,0
|
|
20240423,152300,47513850,43250,43250,43250,43250,0
|
|
20240423,152200,47513850,43250,43250,43250,43250,0
|
|
20240423,152100,47513850,43250,43250,43250,43250,0
|
|
20240423,152000,47513850,43250,43250,43250,43250,0
|
|
20240423,151900,47513850,43250,43250,43250,43250,0
|
|
20240423,151800,47513850,43250,43250,43250,43250,1
|
|
20240423,151700,47470600,43250,43250,43250,43250,0
|
|
20240423,151600,47470600,43250,43250,43250,43250,0
|
|
20240423,151500,47470600,43250,43250,43250,43250,1
|
|
20240423,151400,47427350,43250,43250,43250,43250,0
|
|
20240423,151300,47427350,43250,43250,43250,43250,0
|
|
20240423,151200,47427350,43250,43250,43250,43250,0
|
|
20240423,151100,47427350,43250,43250,43250,43250,1
|
|
20240423,151000,47384100,43350,43300,43350,43300,2
|
|
20240423,150900,47297450,43250,43250,43250,43250,0
|
|
20240423,150800,47297450,43250,43250,43250,43250,0
|
|
20240423,150700,47297450,43250,43250,43250,43250,0
|
|
20240423,150600,47297450,43250,43250,43250,43250,0
|
|
20240423,150500,47297450,43250,43250,43250,43250,0
|
|
20240423,150400,47297450,43250,43250,43250,43250,0
|
|
20240423,150300,47297450,43250,43250,43250,43250,0
|
|
20240423,150200,47297450,43250,43250,43250,43250,0
|
|
20240423,150100,47297450,43250,43250,43250,43250,0
|
|
20240423,150000,47297450,43250,43250,43250,43250,1
|
|
20240423,145900,47254200,43350,43350,43350,43350,0
|
|
20240423,145800,47254200,43350,43350,43350,43350,0
|
|
20240423,145700,47254200,43350,43350,43350,43350,0
|
|
20240423,145600,47254200,43350,43350,43350,43350,0
|
|
20240423,145500,47254200,43350,43350,43350,43350,0
|
|
20240423,145400,47254200,43350,43350,43350,43350,0
|
|
20240423,145300,47254200,43350,43350,43350,43350,0
|
|
20240423,145200,47254200,43350,43350,43350,43350,0
|
|
20240423,145100,47254200,43350,43350,43350,43350,0
|
|
20240423,145000,47254200,43350,43350,43350,43350,0
|
|
20240423,144900,47254200,43350,43350,43350,43350,0
|
|
20240423,144800,47254200,43350,43350,43350,43350,0
|
|
20240423,144700,47254200,43350,43350,43350,43350,0
|
|
20240423,144600,47254200,43350,43350,43350,43350,0
|
|
20240423,144500,47254200,43350,43350,43350,43350,0
|
|
20240423,144400,47254200,43350,43350,43350,43350,0
|
|
20240423,144300,47254200,43350,43350,43350,43350,0
|
|
20240423,144200,47254200,43350,43350,43350,43350,0
|
|
20240423,144100,47254200,43350,43350,43350,43350,0
|
|
20240423,144000,47254200,43350,43350,43350,43350,0
|
|
20240423,143900,47254200,43350,43350,43350,43350,0
|
|
20240423,143800,47254200,43350,43350,43350,43350,0
|
|
20240423,143700,47254200,43350,43350,43350,43350,0
|
|
20240423,143600,47254200,43350,43350,43350,43350,0
|
|
20240423,143500,47254200,43350,43350,43350,43350,0
|
|
20240423,143400,47254200,43350,43350,43350,43350,0
|
|
20240423,143300,47254200,43350,43350,43350,43350,0
|
|
20240423,143200,47254200,43350,43350,43350,43350,0
|
|
20240423,143100,47254200,43350,43350,43350,43350,0
|
|
20240423,143000,47254200,43350,43350,43350,43350,0
|
|
20240423,142900,47254200,43350,43350,43350,43350,0
|
|
20240423,142800,47254200,43350,43350,43350,43350,0
|
|
20240423,142700,47254200,43350,43350,43350,43350,0
|
|
20240423,142600,47254200,43350,43350,43350,43350,0
|
|
20240423,142500,47254200,43350,43350,43350,43350,0
|
|
20240423,142400,47254200,43350,43350,43350,43350,0
|
|
20240423,142300,47254200,43350,43350,43350,43350,0
|
|
20240423,142200,47254200,43350,43350,43350,43350,0
|
|
20240423,142100,47254200,43350,43350,43350,43350,0
|
|
20240423,142000,47254200,43350,43350,43350,43350,0
|
|
20240423,141900,47254200,43350,43350,43350,43350,0
|
|
20240423,141800,47254200,43350,43350,43350,43350,0
|
|
20240423,141700,47254200,43350,43350,43350,43350,0
|
|
20240423,141600,47254200,43350,43350,43350,43350,0
|
|
20240423,141500,47254200,43350,43350,43350,43350,0
|
|
20240423,141400,47254200,43350,43350,43350,43350,0
|
|
20240423,141300,47254200,43350,43350,43350,43350,0
|
|
20240423,141200,47254200,43350,43350,43350,43350,0
|
|
20240423,141100,47254200,43350,43350,43350,43350,0
|
|
20240423,141000,47254200,43350,43350,43350,43350,1
|
|
20240423,140900,47210850,43350,43350,43350,43350,0
|
|
20240423,140800,47210850,43350,43350,43350,43350,0
|
|
20240423,140700,47210850,43350,43350,43350,43350,0
|
|
20240423,140600,47210850,43350,43350,43350,43350,0
|
|
20240423,140500,47210850,43350,43350,43350,43350,0
|
|
20240423,140400,47210850,43350,43350,43350,43350,0
|
|
20240423,140300,47210850,43350,43350,43350,43350,0
|
|
20240423,140200,47210850,43350,43350,43350,43350,0
|
|
20240423,140100,47210850,43350,43350,43350,43350,0
|
|
20240423,140000,47210850,43350,43350,43350,43350,0
|
|
20240423,135900,47210850,43350,43350,43350,43350,0
|
|
20240423,135800,47210850,43350,43350,43350,43350,1
|
|
20240423,135700,47167500,43200,43200,43200,43200,0
|
|
20240423,135600,47167500,43200,43200,43200,43200,0
|
|
20240423,135500,47167500,43200,43200,43200,43200,1
|
|
20240423,135400,47124300,43250,43250,43250,43250,10
|
|
20240423,135300,46691800,43300,43300,43300,43300,0
|
|
20240423,135200,46691800,43300,43300,43300,43300,0
|
|
20240423,135100,46691800,43300,43300,43300,43300,0
|
|
20240423,135000,46691800,43300,43300,43300,43300,0
|
|
20240423,134900,46691800,43300,43300,43300,43300,0
|
|
20240423,134800,46691800,43300,43300,43300,43300,0
|
|
20240423,134700,46691800,43300,43300,43300,43300,0
|
|
20240423,134600,46691800,43300,43300,43300,43300,0
|
|
20240423,134500,46691800,43300,43300,43300,43300,0
|
|
20240423,134400,46691800,43300,43300,43300,43300,0
|
|
20240423,134300,46691800,43300,43300,43300,43300,0
|
|
20240423,134200,46691800,43300,43300,43300,43300,0
|
|
20240423,134100,46691800,43300,43300,43300,43300,0
|
|
20240423,134000,46691800,43300,43300,43300,43300,0
|
|
20240423,133900,46691800,43300,43300,43300,43300,0
|
|
20240423,133800,46691800,43300,43300,43300,43300,0
|
|
20240423,133700,46691800,43300,43300,43300,43300,0
|
|
20240423,133600,46691800,43300,43300,43300,43300,0
|
|
20240423,133500,46691800,43300,43300,43300,43300,0
|
|
20240423,133400,46691800,43300,43300,43300,43300,0
|
|
20240423,133300,46691800,43300,43300,43300,43300,0
|
|
20240423,133200,46691800,43300,43300,43300,43300,0
|
|
20240423,133100,46691800,43300,43300,43300,43300,0
|
|
20240423,133000,46691800,43300,43300,43300,43300,0
|
|
20240423,132900,46691800,43300,43300,43300,43300,0
|
|
20240423,132800,46691800,43300,43300,43300,43300,0
|
|
20240423,132700,46691800,43300,43300,43300,43300,0
|
|
20240423,132600,46691800,43300,43300,43300,43300,1
|
|
20240423,132500,46648500,43300,43300,43300,43300,0
|
|
20240423,132400,46648500,43300,43300,43300,43300,0
|
|
20240423,132300,46648500,43300,43300,43300,43300,0
|
|
20240423,132200,46648500,43300,43300,43300,43300,0
|
|
20240423,132100,46648500,43300,43300,43300,43300,0
|
|
20240423,132000,46648500,43300,43300,43300,43300,0
|
|
20240423,131900,46648500,43300,43300,43300,43300,0
|
|
20240423,131800,46648500,43300,43300,43300,43300,0
|
|
20240423,131700,46648500,43300,43300,43300,43300,0
|
|
20240423,131600,46648500,43300,43300,43300,43300,0
|
|
20240423,131500,46648500,43300,43300,43300,43300,0
|
|
20240423,131400,46648500,43300,43300,43300,43300,0
|
|
20240423,131300,46648500,43300,43300,43300,43300,6
|
|
20240423,131200,46388700,43350,43350,43350,43350,0
|
|
20240423,131100,46388700,43350,43350,43350,43350,0
|
|
20240423,131000,46388700,43350,43350,43350,43350,0
|
|
20240423,130900,46388700,43350,43350,43350,43350,0
|
|
20240423,130800,46388700,43350,43350,43350,43350,0
|
|
20240423,130700,46388700,43350,43350,43350,43350,0
|
|
20240423,130600,46388700,43350,43350,43350,43350,0
|
|
20240423,130500,46388700,43350,43350,43350,43350,0
|
|
20240423,130400,46388700,43350,43350,43350,43350,0
|
|
20240423,130300,46388700,43350,43350,43350,43350,0
|
|
20240423,130200,46388700,43350,43350,43350,43350,0
|
|
20240423,130100,46388700,43350,43350,43350,43350,2
|
|
20240423,130000,46302000,43300,43300,43300,43300,0
|
|
20240423,125900,46302000,43300,43300,43300,43300,3
|
|
20240423,125800,46172100,43350,43350,43350,43350,0
|
|
20240423,125700,46172100,43350,43350,43350,43350,2
|
|
20240423,125600,46085400,43300,43300,43300,43300,0
|
|
20240423,125500,46085400,43300,43300,43300,43300,0
|
|
20240423,125400,46085400,43300,43300,43300,43300,0
|
|
20240423,125300,46085400,43300,43300,43300,43300,0
|
|
20240423,125200,46085400,43300,43300,43300,43300,0
|
|
20240423,125100,46085400,43300,43300,43300,43300,0
|
|
20240423,125000,46085400,43300,43300,43300,43300,0
|
|
20240423,124900,46085400,43300,43300,43300,43300,0
|
|
20240423,124800,46085400,43300,43300,43300,43300,0
|
|
20240423,124700,46085400,43300,43300,43300,43300,0
|
|
20240423,124600,46085400,43300,43300,43300,43300,0
|
|
20240423,124500,46085400,43300,43300,43300,43300,0
|
|
20240423,124400,46085400,43300,43300,43300,43300,0
|
|
20240423,124300,46085400,43300,43300,43300,43300,0
|
|
20240423,124200,46085400,43300,43300,43300,43300,0
|
|
20240423,124100,46085400,43300,43300,43300,43300,0
|
|
20240423,124000,46085400,43300,43300,43300,43300,0
|
|
20240423,123900,46085400,43300,43300,43300,43300,0
|
|
20240423,123800,46085400,43300,43300,43300,43300,13
|
|
20240423,123700,45522500,43300,43300,43300,43300,0
|
|
20240423,123600,45522500,43300,43300,43300,43300,0
|
|
20240423,123500,45522500,43300,43300,43300,43300,0
|
|
20240423,123400,45522500,43300,43300,43300,43300,0
|
|
20240423,123300,45522500,43300,43300,43300,43300,0
|
|
20240423,123200,45522500,43300,43300,43300,43300,0
|
|
20240423,123100,45522500,43300,43300,43300,43300,0
|
|
20240423,123000,45522500,43300,43300,43300,43300,0
|
|
20240423,122900,45522500,43300,43300,43300,43300,0
|
|
20240423,122800,45522500,43300,43300,43300,43300,0
|
|
20240423,122700,45522500,43300,43300,43300,43300,0
|
|
20240423,122600,45522500,43300,43300,43300,43300,0
|
|
20240423,122500,45522500,43300,43300,43300,43300,0
|
|
20240423,122400,45522500,43300,43300,43300,43300,0
|
|
20240423,122300,45522500,43300,43300,43300,43300,0
|
|
20240423,122200,45522500,43300,43300,43300,43300,0
|
|
20240423,122100,45522500,43300,43300,43300,43300,0
|
|
20240423,122000,45522500,43300,43300,43300,43300,0
|
|
20240423,121900,45522500,43300,43300,43300,43300,0
|
|
20240423,121800,45522500,43300,43300,43300,43300,0
|
|
20240423,121700,45522500,43300,43300,43300,43300,0
|
|
20240423,121600,45522500,43300,43300,43300,43300,0
|
|
20240423,121500,45522500,43300,43300,43300,43300,0
|
|
20240423,121400,45522500,43300,43300,43300,43300,0
|
|
20240423,121300,45522500,43300,43300,43300,43300,0
|
|
20240423,121200,45522500,43300,43300,43300,43300,0
|
|
20240423,121100,45522500,43300,43300,43300,43300,0
|
|
20240423,121000,45522500,43300,43300,43300,43300,0
|
|
20240423,120900,45522500,43300,43300,43300,43300,0
|
|
20240423,120800,45522500,43300,43300,43300,43300,0
|
|
20240423,120700,45522500,43300,43300,43300,43300,0
|
|
20240423,120600,45522500,43300,43300,43300,43300,0
|
|
20240423,120500,45522500,43300,43300,43300,43300,0
|
|
20240423,120400,45522500,43300,43300,43300,43300,0
|
|
20240423,120300,45522500,43300,43300,43300,43300,0
|
|
20240423,120200,45522500,43300,43300,43300,43300,0
|
|
20240423,120100,45522500,43300,43300,43300,43300,0
|
|
20240423,120000,45522500,43300,43300,43300,43300,0
|
|
20240423,115900,45522500,43300,43300,43300,43300,0
|
|
20240423,115800,45522500,43300,43300,43300,43300,0
|
|
20240423,115700,45522500,43300,43300,43300,43300,0
|
|
20240423,115600,45522500,43300,43300,43300,43300,0
|
|
20240423,115500,45522500,43300,43300,43300,43300,1
|
|
20240423,115400,45479200,43200,43200,43200,43200,0
|
|
20240423,115300,45479200,43200,43200,43200,43200,0
|
|
20240423,115200,45479200,43200,43200,43200,43200,0
|
|
20240423,115100,45479200,43200,43200,43200,43200,0
|
|
20240423,115000,45479200,43200,43200,43200,43200,0
|
|
20240423,114900,45479200,43200,43200,43200,43200,0
|
|
20240423,114800,45479200,43200,43200,43200,43200,0
|
|
20240423,114700,45479200,43200,43200,43200,43200,0
|
|
20240423,114600,45479200,43200,43200,43200,43200,0
|
|
20240423,114500,45479200,43200,43200,43200,43200,0
|
|
20240423,114400,45479200,43200,43200,43200,43200,0
|
|
20240423,114300,45479200,43200,43200,43200,43200,0
|
|
20240423,114200,45479200,43200,43200,43200,43200,0
|
|
20240423,114100,45479200,43200,43200,43200,43200,1
|
|
20240423,114000,45436000,43250,43250,43250,43250,0
|
|
20240423,113900,45436000,43250,43200,43250,43200,3
|
|
20240423,113800,45306300,43300,43300,43300,43300,0
|
|
20240423,113700,45306300,43300,43300,43300,43300,0
|
|
20240423,113600,45306300,43300,43300,43300,43300,0
|
|
20240423,113500,45306300,43300,43300,43300,43300,0
|
|
20240423,113400,45306300,43300,43300,43300,43300,0
|
|
20240423,113300,45306300,43300,43300,43300,43300,0
|
|
20240423,113200,45306300,43300,43300,43300,43300,0
|
|
20240423,113100,45306300,43300,43300,43300,43300,0
|
|
20240423,113000,45306300,43300,43300,43300,43300,0
|
|
20240423,112900,45306300,43300,43300,43300,43300,0
|
|
20240423,112800,45306300,43300,43300,43300,43300,0
|
|
20240423,112700,45306300,43300,43300,43300,43300,0
|
|
20240423,112600,45306300,43300,43300,43300,43300,0
|
|
20240423,112500,45306300,43300,43300,43300,43300,0
|
|
20240423,112400,45306300,43300,43300,43300,43300,0
|
|
20240423,112300,45306300,43300,43300,43300,43300,0
|
|
20240423,112200,45306300,43300,43300,43300,43300,0
|
|
20240423,112100,45306300,43300,43300,43300,43300,0
|
|
20240423,112000,45306300,43300,43300,43300,43300,0
|
|
20240423,111900,45306300,43300,43300,43300,43300,0
|
|
20240423,111800,45306300,43300,43300,43300,43300,0
|
|
20240423,111700,45306300,43300,43300,43300,43300,0
|
|
20240423,111600,45306300,43300,43300,43300,43300,0
|
|
20240423,111500,45306300,43300,43300,43300,43300,0
|
|
20240423,111400,45306300,43300,43300,43300,43300,0
|
|
20240423,111300,45306300,43300,43300,43300,43300,0
|
|
20240423,111200,45306300,43300,43300,43300,43300,0
|
|
20240423,111100,45306300,43300,43300,43300,43300,0
|
|
20240423,111000,45306300,43300,43300,43300,43300,0
|
|
20240423,110900,45306300,43300,43300,43300,43300,0
|
|
20240423,110800,45306300,43300,43300,43300,43300,0
|
|
20240423,110700,45306300,43300,43300,43300,43300,0
|
|
20240423,110600,45306300,43300,43300,43300,43300,0
|
|
20240423,110500,45306300,43300,43300,43300,43300,0
|
|
20240423,110400,45306300,43300,43300,43300,43300,0
|
|
20240423,110300,45306300,43300,43300,43300,43300,0
|
|
20240423,110200,45306300,43300,43300,43300,43300,0
|
|
20240423,110100,45306300,43300,43300,43300,43300,0
|
|
20240423,110000,45306300,43300,43300,43300,43300,0
|
|
20240423,105900,45306300,43300,43300,43300,43300,0
|
|
20240423,105800,45306300,43300,43300,43300,43300,0
|
|
20240423,105700,45306300,43300,43300,43300,43300,0
|
|
20240423,105600,45306300,43300,43300,43300,43300,0
|
|
20240423,105500,45306300,43300,43300,43300,43300,0
|
|
20240423,105400,45306300,43300,43300,43300,43300,0
|
|
20240423,105300,45306300,43300,43300,43300,43300,0
|
|
20240423,105200,45306300,43300,43300,43300,43300,0
|
|
20240423,105100,45306300,43300,43300,43300,43300,0
|
|
20240423,105000,45306300,43300,43300,43300,43300,0
|
|
20240423,104900,45306300,43300,43300,43300,43300,0
|
|
20240423,104800,45306300,43300,43300,43300,43300,0
|
|
20240423,104700,45306300,43300,43300,43300,43300,0
|
|
20240423,104600,45306300,43300,43300,43300,43300,0
|
|
20240423,104500,45306300,43300,43300,43300,43300,0
|
|
20240423,104400,45306300,43300,43300,43300,43300,0
|
|
20240423,104300,45306300,43300,43300,43300,43300,0
|
|
20240423,104200,45306300,43300,43300,43300,43300,0
|
|
20240423,104100,45306300,43300,43300,43300,43300,0
|
|
20240423,104000,45306300,43300,43300,43300,43300,0
|
|
20240423,103900,45306300,43300,43300,43300,43300,0
|
|
20240423,103800,45306300,43300,43300,43300,43300,0
|
|
20240423,103700,45306300,43300,43300,43300,43300,0
|
|
20240423,103600,45306300,43300,43300,43300,43300,0
|
|
20240423,103500,45306300,43300,43300,43300,43300,0
|
|
20240423,103400,45306300,43300,43300,43300,43300,0
|
|
20240423,103300,45306300,43300,43300,43300,43300,0
|
|
20240423,103200,45306300,43300,43300,43300,43300,0
|
|
20240423,103100,45306300,43300,43300,43300,43300,0
|
|
20240423,103000,45306300,43300,43300,43300,43300,0
|
|
20240423,102900,45306300,43300,43300,43300,43300,0
|
|
20240423,102800,45306300,43300,43300,43300,43300,0
|
|
20240423,102700,45306300,43300,43300,43300,43300,1
|
|
20240423,102600,45263000,43350,43350,43350,43350,0
|
|
20240423,102500,45263000,43350,43350,43350,43350,0
|
|
20240423,102400,45263000,43350,43350,43350,43350,0
|
|
20240423,102300,45263000,43350,43350,43350,43350,0
|
|
20240423,102200,45263000,43350,43350,43350,43350,0
|
|
20240423,102100,45263000,43350,43350,43350,43350,0
|
|
20240423,102000,45263000,43350,43350,43350,43350,0
|
|
20240423,101900,45263000,43350,43350,43350,43350,0
|
|
20240423,101800,45263000,43350,43350,43350,43350,0
|
|
20240423,101700,45263000,43350,43350,43350,43350,0
|
|
20240423,101600,45263000,43350,43350,43350,43350,0
|
|
20240423,101500,45263000,43350,43350,43350,43350,0
|
|
20240423,101400,45263000,43350,43350,43350,43350,0
|
|
20240423,101300,45263000,43350,43350,43350,43350,0
|
|
20240423,101200,45263000,43350,43350,43350,43350,0
|
|
20240423,101100,45263000,43350,43350,43350,43350,0
|
|
20240423,101000,45263000,43350,43350,43350,43350,0
|
|
20240423,100900,45263000,43350,43350,43350,43350,0
|
|
20240423,100800,45263000,43350,43350,43350,43350,0
|
|
20240423,100700,45263000,43350,43350,43350,43350,0
|
|
20240423,100600,45263000,43350,43350,43350,43350,0
|
|
20240423,100500,45263000,43350,43350,43350,43350,0
|
|
20240423,100400,45263000,43350,43350,43350,43350,1
|
|
20240423,100300,45219650,43000,43000,43000,43000,0
|
|
20240423,100200,45219650,43000,43000,43000,43000,0
|
|
20240423,100100,45219650,43000,43000,43000,43000,0
|
|
20240423,100000,45219650,43000,43200,43200,43000,1000
|
|
20240423,095900,2164300,43400,43400,43400,43400,0
|
|
20240423,095800,2164300,43400,43400,43400,43400,0
|
|
20240423,095700,2164300,43400,43400,43400,43400,0
|
|
20240423,095600,2164300,43400,43400,43400,43400,0
|
|
20240423,095500,2164300,43400,43400,43400,43400,0
|
|
20240423,095400,2164300,43400,43400,43400,43400,0
|
|
20240423,095300,2164300,43400,43400,43400,43400,0
|
|
20240423,095200,2164300,43400,43400,43400,43400,0
|
|
20240423,095100,2164300,43400,43400,43400,43400,0
|
|
20240423,095000,2164300,43400,43400,43400,43400,0
|
|
20240423,094900,2164300,43400,43400,43400,43400,18
|
|
20240423,094800,1383100,43450,43450,43450,43450,1
|
|
20240423,094700,1339650,43400,43400,43400,43400,0
|
|
20240423,094600,1339650,43400,43400,43400,43400,0
|
|
20240423,094500,1339650,43400,43400,43400,43400,12
|
|
20240423,094400,818850,43400,43400,43400,43400,0
|
|
20240423,094300,818850,43400,43400,43400,43400,0
|
|
20240423,094200,818850,43400,43400,43400,43400,0
|
|
20240423,094100,818850,43400,43400,43400,43400,0
|
|
20240423,094000,818850,43400,43400,43400,43400,0
|
|
20240423,093900,818850,43400,43400,43400,43400,0
|
|
20240423,093800,818850,43400,43400,43400,43400,0
|
|
20240423,093700,818850,43400,43400,43400,43400,0
|
|
20240423,093600,818850,43400,43400,43400,43400,0
|
|
20240423,093500,818850,43400,43400,43400,43400,0
|
|
20240423,093400,818850,43400,43400,43400,43400,0
|
|
20240423,093300,818850,43400,43400,43400,43400,0
|
|
20240423,093200,818850,43400,43400,43400,43400,0
|
|
20240423,093100,818850,43400,43400,43400,43400,0
|
|
20240423,093000,818850,43400,43400,43400,43400,0
|
|
20240423,092900,818850,43400,43400,43400,43400,0
|
|
20240423,092800,818850,43400,43400,43400,43400,0
|
|
20240423,092700,818850,43400,43400,43400,43400,0
|
|
20240423,092600,818850,43400,43400,43400,43400,0
|
|
20240423,092500,818850,43400,43400,43400,43400,0
|
|
20240423,092400,818850,43400,43400,43400,43400,0
|
|
20240423,092300,818850,43400,43400,43400,43400,0
|
|
20240423,092200,818850,43400,43400,43400,43400,0
|
|
20240423,092100,818850,43400,43400,43400,43400,0
|
|
20240423,092000,818850,43400,43400,43400,43400,0
|
|
20240423,091900,818850,43400,43400,43400,43400,0
|
|
20240423,091800,818850,43400,43400,43400,43400,0
|
|
20240423,091700,818850,43400,43400,43400,43400,0
|
|
20240423,091600,818850,43400,43400,43400,43400,0
|
|
20240423,091500,818850,43400,43400,43400,43400,0
|
|
20240423,091400,818850,43400,43400,43400,43400,5
|
|
20240423,091300,601850,43500,43500,43500,43500,0
|
|
20240423,091200,601850,43500,43500,43500,43500,0
|
|
20240423,091100,601850,43500,43500,43500,43500,0
|
|
20240423,091000,601850,43500,43500,43500,43500,1
|
|
20240423,090900,558350,42950,42950,42950,42950,0
|
|
20240423,090800,558350,42950,42950,42950,42950,0
|
|
20240423,090700,558350,42950,42950,42950,42950,0
|
|
20240423,090600,558350,42950,42950,42950,42950,0
|
|
20240423,090500,558350,42950,42950,42950,42950,0
|
|
20240423,090400,558350,42950,42950,42950,42950,0
|
|
20240423,090300,558350,42950,42950,42950,42950,0
|
|
20240423,090200,558350,42950,42950,42950,42950,0
|
|
20240423,090100,558350,42950,42950,42950,42950,0
|
|
20240423,090000,558350,42950,42950,42950,42950,13
|