654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195100,160165550,27550,27550,27550,27550,100
|
|
20240411,195000,160165550,27550,27550,27550,27550,0
|
|
20240411,194900,160165550,27550,27550,27550,27550,0
|
|
20240411,194800,160165550,27550,27550,27550,27550,0
|
|
20240411,194700,160165550,27550,27550,27550,27550,0
|
|
20240411,194600,160165550,27550,27550,27550,27550,0
|
|
20240411,194500,160165550,27550,27550,27550,27550,0
|
|
20240411,194400,160165550,27550,27550,27550,27550,0
|
|
20240411,194300,160165550,27550,27550,27550,27550,0
|
|
20240411,194200,160165550,27550,27550,27550,27550,0
|
|
20240411,194100,160165550,27550,27550,27550,27550,0
|
|
20240411,194000,160165550,27550,27550,27550,27550,0
|
|
20240411,193900,160165550,27550,27550,27550,27550,0
|
|
20240411,193800,160165550,27550,27550,27550,27550,0
|
|
20240411,193700,160165550,27550,27550,27550,27550,0
|
|
20240411,193600,160165550,27550,27550,27550,27550,0
|
|
20240411,193500,160165550,27550,27550,27550,27550,0
|
|
20240411,193400,160165550,27550,27550,27550,27550,0
|
|
20240411,193300,160165550,27550,27550,27550,27550,0
|
|
20240411,193200,160165550,27550,27550,27550,27550,0
|
|
20240411,193100,160165550,27550,27550,27550,27550,0
|
|
20240411,193000,160165550,27550,27550,27550,27550,0
|
|
20240411,192900,160165550,27550,27550,27550,27550,0
|
|
20240411,192800,160165550,27550,27550,27550,27550,0
|
|
20240411,192700,160165550,27550,27550,27550,27550,0
|
|
20240411,192600,160165550,27550,27550,27550,27550,0
|
|
20240411,192500,160165550,27550,27550,27550,27550,0
|
|
20240411,192400,160165550,27550,27550,27550,27550,0
|
|
20240411,192300,160165550,27550,27550,27550,27550,0
|
|
20240411,192200,160165550,27550,27550,27550,27550,0
|
|
20240411,192100,160165550,27550,27550,27550,27550,100
|
|
20240411,192000,160165550,27550,27550,27550,27550,0
|
|
20240411,191900,160165550,27550,27550,27550,27550,0
|
|
20240411,191800,160165550,27550,27550,27550,27550,0
|
|
20240411,191700,160165550,27550,27550,27550,27550,0
|
|
20240411,191600,160165550,27550,27550,27550,27550,0
|
|
20240411,191500,160165550,27550,27550,27550,27550,0
|
|
20240411,191400,160165550,27550,27550,27550,27550,0
|
|
20240411,191300,160165550,27550,27550,27550,27550,0
|
|
20240411,191200,160165550,27550,27550,27550,27550,0
|
|
20240411,191100,160165550,27550,27550,27550,27550,0
|
|
20240411,191000,160165550,27550,27550,27550,27550,0
|
|
20240411,190900,160165550,27550,27550,27550,27550,0
|
|
20240411,190800,160165550,27550,27550,27550,27550,0
|
|
20240411,190700,160165550,27550,27550,27550,27550,0
|
|
20240411,190600,160165550,27550,27550,27550,27550,0
|
|
20240411,190500,160165550,27550,27550,27550,27550,0
|
|
20240411,190400,160165550,27550,27550,27550,27550,0
|
|
20240411,190300,160165550,27550,27550,27550,27550,0
|
|
20240411,190200,160165550,27550,27550,27550,27550,0
|
|
20240411,190100,160165550,27550,27550,27550,27550,0
|
|
20240411,190000,160165550,27550,27550,27550,27550,0
|
|
20240411,185900,160165550,27550,27550,27550,27550,0
|
|
20240411,185800,160165550,27550,27550,27550,27550,0
|
|
20240411,185700,160165550,27550,27550,27550,27550,0
|
|
20240411,185600,160165550,27550,27550,27550,27550,0
|
|
20240411,185500,160165550,27550,27550,27550,27550,0
|
|
20240411,185400,160165550,27550,27550,27550,27550,0
|
|
20240411,185300,160165550,27550,27550,27550,27550,0
|
|
20240411,185200,160165550,27550,27550,27550,27550,0
|
|
20240411,185100,160165550,27550,27550,27550,27550,100
|
|
20240411,185000,160165550,27550,27550,27550,27550,0
|
|
20240411,184900,160165550,27550,27550,27550,27550,0
|
|
20240411,184800,160165550,27550,27550,27550,27550,0
|
|
20240411,184700,160165550,27550,27550,27550,27550,0
|
|
20240411,184600,160165550,27550,27550,27550,27550,0
|
|
20240411,184500,160165550,27550,27550,27550,27550,0
|
|
20240411,184400,160165550,27550,27550,27550,27550,0
|
|
20240411,184300,160165550,27550,27550,27550,27550,0
|
|
20240411,184200,160165550,27550,27550,27550,27550,0
|
|
20240411,184100,160165550,27550,27550,27550,27550,0
|
|
20240411,184000,160165550,27550,27550,27550,27550,0
|
|
20240411,183900,160165550,27550,27550,27550,27550,0
|
|
20240411,183800,160165550,27550,27550,27550,27550,0
|
|
20240411,183700,160165550,27550,27550,27550,27550,0
|
|
20240411,183600,160165550,27550,27550,27550,27550,0
|
|
20240411,183500,160165550,27550,27550,27550,27550,0
|
|
20240411,183400,160165550,27550,27550,27550,27550,0
|
|
20240411,183300,160165550,27550,27550,27550,27550,0
|
|
20240411,183200,160165550,27550,27550,27550,27550,0
|
|
20240411,183100,160165550,27550,27550,27550,27550,0
|
|
20240411,183000,160165550,27550,27550,27550,27550,0
|
|
20240411,182900,160165550,27550,27550,27550,27550,0
|
|
20240411,182800,160165550,27550,27550,27550,27550,0
|
|
20240411,182700,160165550,27550,27550,27550,27550,0
|
|
20240411,182600,160165550,27550,27550,27550,27550,0
|
|
20240411,182500,160165550,27550,27550,27550,27550,0
|
|
20240411,182400,160165550,27550,27550,27550,27550,0
|
|
20240411,182300,160165550,27550,27550,27550,27550,0
|
|
20240411,182200,160165550,27550,27550,27550,27550,0
|
|
20240411,182100,160165550,27550,27550,27550,27550,100
|
|
20240411,182000,160165550,27550,27550,27550,27550,0
|
|
20240411,181900,160165550,27550,27550,27550,27550,0
|
|
20240411,181800,160165550,27550,27550,27550,27550,0
|
|
20240411,181700,160165550,27550,27550,27550,27550,0
|
|
20240411,181600,160165550,27550,27550,27550,27550,0
|
|
20240411,181500,160165550,27550,27550,27550,27550,0
|
|
20240411,181400,160165550,27550,27550,27550,27550,0
|
|
20240411,181300,160165550,27550,27550,27550,27550,0
|
|
20240411,181200,160165550,27550,27550,27550,27550,0
|
|
20240411,181100,160165550,27550,27550,27550,27550,0
|
|
20240411,181000,160165550,27550,27550,27550,27550,0
|
|
20240411,180900,160165550,27550,27550,27550,27550,0
|
|
20240411,180800,160165550,27550,27550,27550,27550,0
|
|
20240411,180700,160165550,27550,27550,27550,27550,0
|
|
20240411,180600,160165550,27550,27550,27550,27550,0
|
|
20240411,180500,160165550,27550,27550,27550,27550,0
|
|
20240411,180400,160165550,27550,27550,27550,27550,0
|
|
20240411,180300,160165550,27550,27550,27550,27550,0
|
|
20240411,180200,160165550,27550,27550,27550,27550,0
|
|
20240411,180100,160165550,27550,27550,27550,27550,0
|
|
20240411,180000,160165550,27550,27550,27550,27550,0
|
|
20240411,175900,160165550,27550,27550,27550,27550,0
|
|
20240411,175800,160165550,27550,27550,27550,27550,0
|
|
20240411,175700,160165550,27550,27550,27550,27550,0
|
|
20240411,175600,160165550,27550,27550,27550,27550,0
|
|
20240411,175500,160165550,27550,27550,27550,27550,0
|
|
20240411,175400,160165550,27550,27550,27550,27550,0
|
|
20240411,175300,160165550,27550,27550,27550,27550,0
|
|
20240411,175200,160165550,27550,27550,27550,27550,0
|
|
20240411,175100,160165550,27550,27550,27550,27550,100
|
|
20240411,175000,160165550,27550,27550,27550,27550,0
|
|
20240411,174900,160165550,27550,27550,27550,27550,0
|
|
20240411,174800,160165550,27550,27550,27550,27550,0
|
|
20240411,174700,160165550,27550,27550,27550,27550,0
|
|
20240411,174600,160165550,27550,27550,27550,27550,0
|
|
20240411,174500,160165550,27550,27550,27550,27550,0
|
|
20240411,174400,160165550,27550,27550,27550,27550,0
|
|
20240411,174300,160165550,27550,27550,27550,27550,0
|
|
20240411,174200,160165550,27550,27550,27550,27550,0
|
|
20240411,174100,160165550,27550,27550,27550,27550,0
|
|
20240411,174000,160165550,27550,27550,27550,27550,0
|
|
20240411,173900,160165550,27550,27550,27550,27550,0
|
|
20240411,173800,160165550,27550,27550,27550,27550,0
|
|
20240411,173700,160165550,27550,27550,27550,27550,0
|
|
20240411,173600,160165550,27550,27550,27550,27550,0
|
|
20240411,173500,160165550,27550,27550,27550,27550,0
|
|
20240411,173400,160165550,27550,27550,27550,27550,0
|
|
20240411,173300,160165550,27550,27550,27550,27550,0
|
|
20240411,173200,160165550,27550,27550,27550,27550,0
|
|
20240411,173100,160165550,27550,27550,27550,27550,0
|
|
20240411,173000,160165550,27550,27550,27550,27550,0
|
|
20240411,172900,160165550,27550,27550,27550,27550,0
|
|
20240411,172800,160165550,27550,27550,27550,27550,0
|
|
20240411,172700,160165550,27550,27550,27550,27550,0
|
|
20240411,172600,160165550,27550,27550,27550,27550,0
|
|
20240411,172500,160165550,27550,27550,27550,27550,0
|
|
20240411,172400,160165550,27550,27550,27550,27550,0
|
|
20240411,172300,160165550,27550,27550,27550,27550,0
|
|
20240411,172200,160165550,27550,27550,27550,27550,0
|
|
20240411,172100,160165550,27550,27550,27550,27550,100
|
|
20240411,172000,160165550,27550,27550,27550,27550,0
|
|
20240411,171900,160165550,27550,27550,27550,27550,0
|
|
20240411,171800,160165550,27550,27550,27550,27550,0
|
|
20240411,171700,160165550,27550,27550,27550,27550,0
|
|
20240411,171600,160165550,27550,27550,27550,27550,0
|
|
20240411,171500,160165550,27550,27550,27550,27550,0
|
|
20240411,171400,160165550,27550,27550,27550,27550,0
|
|
20240411,171300,160165550,27550,27550,27550,27550,0
|
|
20240411,171200,160165550,27550,27550,27550,27550,0
|
|
20240411,171100,160165550,27550,27550,27550,27550,0
|
|
20240411,171000,160165550,27550,27550,27550,27550,0
|
|
20240411,170900,160165550,27550,27550,27550,27550,0
|
|
20240411,170800,160165550,27550,27550,27550,27550,0
|
|
20240411,170700,160165550,27550,27550,27550,27550,0
|
|
20240411,170600,160165550,27550,27550,27550,27550,0
|
|
20240411,170500,160165550,27550,27550,27550,27550,0
|
|
20240411,170400,160165550,27550,27550,27550,27550,0
|
|
20240411,170300,160165550,27550,27550,27550,27550,0
|
|
20240411,170200,160165550,27550,27550,27550,27550,0
|
|
20240411,170100,160165550,27550,27550,27550,27550,0
|
|
20240411,170000,160165550,27550,27550,27550,27550,0
|
|
20240411,165900,160165550,27550,27550,27550,27550,0
|
|
20240411,165800,160165550,27550,27550,27550,27550,0
|
|
20240411,165700,160165550,27550,27550,27550,27550,0
|
|
20240411,165600,160165550,27550,27550,27550,27550,0
|
|
20240411,165500,160165550,27550,27550,27550,27550,0
|
|
20240411,165400,160165550,27550,27550,27550,27550,0
|
|
20240411,165300,160165550,27550,27550,27550,27550,0
|
|
20240411,165200,160165550,27550,27550,27550,27550,0
|
|
20240411,165100,160165550,27550,27550,27550,27550,100
|
|
20240411,165000,160165550,27550,27550,27550,27550,0
|
|
20240411,164900,160165550,27550,27550,27550,27550,0
|
|
20240411,164800,160165550,27550,27550,27550,27550,0
|
|
20240411,164700,160165550,27550,27550,27550,27550,0
|
|
20240411,164600,160165550,27550,27550,27550,27550,0
|
|
20240411,164500,160165550,27550,27550,27550,27550,0
|
|
20240411,164400,160165550,27550,27550,27550,27550,0
|
|
20240411,164300,160165550,27550,27550,27550,27550,0
|
|
20240411,164200,160165550,27550,27550,27550,27550,0
|
|
20240411,164100,160165550,27550,27550,27550,27550,0
|
|
20240411,164000,160165550,27550,27550,27550,27550,0
|
|
20240411,163900,160165550,27550,27550,27550,27550,0
|
|
20240411,163800,160165550,27550,27550,27550,27550,0
|
|
20240411,163700,160165550,27550,27550,27550,27550,0
|
|
20240411,163600,160165550,27550,27550,27550,27550,0
|
|
20240411,163500,160165550,27550,27550,27550,27550,0
|
|
20240411,163400,160165550,27550,27550,27550,27550,0
|
|
20240411,163300,160165550,27550,27550,27550,27550,0
|
|
20240411,163200,160165550,27550,27550,27550,27550,0
|
|
20240411,163100,160165550,27550,27550,27550,27550,0
|
|
20240411,163000,160165550,27550,27550,27550,27550,0
|
|
20240411,162900,160165550,27550,27550,27550,27550,0
|
|
20240411,162800,160165550,27550,27550,27550,27550,0
|
|
20240411,162700,160165550,27550,27550,27550,27550,0
|
|
20240411,162600,160165550,27550,27550,27550,27550,0
|
|
20240411,162500,160165550,27550,27550,27550,27550,0
|
|
20240411,162400,160165550,27550,27550,27550,27550,0
|
|
20240411,162300,160165550,27550,27550,27550,27550,0
|
|
20240411,162200,160165550,27550,27550,27550,27550,0
|
|
20240411,162100,160165550,27550,27550,27550,27550,100
|
|
20240411,162000,160165550,27550,27550,27550,27550,0
|
|
20240411,161900,160165550,27550,27550,27550,27550,0
|
|
20240411,161800,160165550,27550,27550,27550,27550,0
|
|
20240411,161700,160165550,27550,27550,27550,27550,0
|
|
20240411,161600,160165550,27550,27550,27550,27550,0
|
|
20240411,161500,160165550,27550,27550,27550,27550,0
|
|
20240411,161400,160165550,27550,27550,27550,27550,0
|
|
20240411,161300,160165550,27550,27550,27550,27550,0
|
|
20240411,161200,160165550,27550,27550,27550,27550,0
|
|
20240411,161100,160165550,27550,27550,27550,27550,0
|
|
20240411,161000,160165550,27550,27550,27550,27550,0
|
|
20240411,160900,160165550,27550,27550,27550,27550,0
|
|
20240411,160800,160165550,27550,27550,27550,27550,0
|
|
20240411,160700,160165550,27550,27550,27550,27550,0
|
|
20240411,160600,160165550,27550,27550,27550,27550,0
|
|
20240411,160500,160165550,27550,27550,27550,27550,0
|
|
20240411,160400,160165550,27550,27550,27550,27550,0
|
|
20240411,160300,160165550,27550,27550,27550,27550,0
|
|
20240411,160200,160165550,27550,27550,27550,27550,0
|
|
20240411,160100,160165550,27550,27550,27550,27550,0
|
|
20240411,160000,160165550,27550,27550,27550,27550,0
|
|
20240411,155900,160165550,27550,27550,27550,27550,0
|
|
20240411,155800,160165550,27550,27550,27550,27550,0
|
|
20240411,155700,160165550,27550,27550,27550,27550,0
|
|
20240411,155600,160165550,27550,27550,27550,27550,0
|
|
20240411,155500,160165550,27550,27550,27550,27550,0
|
|
20240411,155400,160165550,27550,27550,27550,27550,0
|
|
20240411,155300,160165550,27550,27550,27550,27550,0
|
|
20240411,155200,160165550,27550,27550,27550,27550,0
|
|
20240411,155100,160165550,27550,27550,27550,27550,100
|
|
20240411,155000,160165550,27550,27550,27550,27550,0
|
|
20240411,154900,160165550,27550,27550,27550,27550,0
|
|
20240411,154800,160165550,27550,27550,27550,27550,0
|
|
20240411,154700,160165550,27550,27550,27550,27550,0
|
|
20240411,154600,160165550,27550,27550,27550,27550,0
|
|
20240411,154500,160165550,27550,27550,27550,27550,0
|
|
20240411,154400,160165550,27550,27550,27550,27550,0
|
|
20240411,154300,160165550,27550,27550,27550,27550,0
|
|
20240411,154200,160165550,27550,27550,27550,27550,0
|
|
20240411,154100,160165550,27550,27550,27550,27550,0
|
|
20240411,154000,160165550,27550,27550,27550,27550,0
|
|
20240411,153900,160165550,27550,27550,27550,27550,0
|
|
20240411,153800,160165550,27550,27550,27550,27550,0
|
|
20240411,153700,160165550,27550,27550,27550,27550,0
|
|
20240411,153600,160165550,27550,27550,27550,27550,0
|
|
20240411,153500,160165550,27550,27550,27550,27550,0
|
|
20240411,153400,160165550,27550,27550,27550,27550,0
|
|
20240411,153300,160165550,27550,27550,27550,27550,0
|
|
20240411,153200,160165550,27550,27550,27550,27550,0
|
|
20240411,153100,160165550,27550,27550,27550,27550,0
|
|
20240411,153000,160165550,27550,27550,27550,27550,100
|
|
20240411,152900,157410550,27550,27550,27550,27550,0
|
|
20240411,152800,157410550,27550,27550,27550,27550,0
|
|
20240411,152700,157410550,27550,27550,27550,27550,0
|
|
20240411,152600,157410550,27550,27550,27550,27550,0
|
|
20240411,152500,157410550,27550,27550,27550,27550,0
|
|
20240411,152400,157410550,27550,27550,27550,27550,0
|
|
20240411,152300,157410550,27550,27550,27550,27550,0
|
|
20240411,152200,157410550,27550,27550,27550,27550,0
|
|
20240411,152100,157410550,27550,27550,27550,27550,0
|
|
20240411,152000,157410550,27550,27550,27550,27550,0
|
|
20240411,151900,157410550,27550,27550,27550,27550,0
|
|
20240411,151800,157410550,27550,27300,27550,27300,51
|
|
20240411,151700,156014750,27350,27350,27350,27350,7
|
|
20240411,151600,155823300,27400,27400,27400,27400,0
|
|
20240411,151500,155823300,27400,27400,27400,27400,0
|
|
20240411,151400,155823300,27400,27400,27400,27400,6
|
|
20240411,151300,155658900,27400,27400,27400,27400,0
|
|
20240411,151200,155658900,27400,27400,27400,27400,0
|
|
20240411,151100,155658900,27400,27400,27400,27400,5
|
|
20240411,151000,155521900,27400,27400,27400,27400,1
|
|
20240411,150900,155494500,27550,27550,27550,27550,0
|
|
20240411,150800,155494500,27550,27550,27550,27550,0
|
|
20240411,150700,155494500,27550,27550,27550,27550,0
|
|
20240411,150600,155494500,27550,27550,27550,27550,0
|
|
20240411,150500,155494500,27550,27550,27550,27550,0
|
|
20240411,150400,155494500,27550,27550,27550,27550,0
|
|
20240411,150300,155494500,27550,27550,27550,27550,0
|
|
20240411,150200,155494500,27550,27550,27550,27550,0
|
|
20240411,150100,155494500,27550,27550,27550,27550,0
|
|
20240411,150000,155494500,27550,27550,27550,27550,1
|
|
20240411,145900,155466950,27550,27550,27550,27550,0
|
|
20240411,145800,155466950,27550,27550,27550,27550,0
|
|
20240411,145700,155466950,27550,27550,27550,27550,0
|
|
20240411,145600,155466950,27550,27550,27550,27550,0
|
|
20240411,145500,155466950,27550,27550,27550,27550,0
|
|
20240411,145400,155466950,27550,27550,27550,27550,0
|
|
20240411,145300,155466950,27550,27550,27550,27550,4
|
|
20240411,145200,155356750,27550,27550,27550,27550,0
|
|
20240411,145100,155356750,27550,27550,27550,27550,0
|
|
20240411,145000,155356750,27550,27550,27550,27550,0
|
|
20240411,144900,155356750,27550,27550,27550,27550,30
|
|
20240411,144800,154530250,27350,27350,27350,27350,0
|
|
20240411,144700,154530250,27350,27350,27350,27350,0
|
|
20240411,144600,154530250,27350,27350,27350,27350,0
|
|
20240411,144500,154530250,27350,27350,27350,27350,0
|
|
20240411,144400,154530250,27350,27350,27350,27350,0
|
|
20240411,144300,154530250,27350,27350,27350,27350,0
|
|
20240411,144200,154530250,27350,27350,27350,27350,78
|
|
20240411,144100,152396950,27350,27350,27350,27350,0
|
|
20240411,144000,152396950,27350,27350,27350,27350,0
|
|
20240411,143900,152396950,27350,27350,27350,27350,0
|
|
20240411,143800,152396950,27350,27350,27350,27350,0
|
|
20240411,143700,152396950,27350,27350,27350,27350,1
|
|
20240411,143600,152369600,27550,27550,27550,27550,0
|
|
20240411,143500,152369600,27550,27550,27550,27550,0
|
|
20240411,143400,152369600,27550,27550,27550,27550,0
|
|
20240411,143300,152369600,27550,27550,27550,27550,0
|
|
20240411,143200,152369600,27550,27550,27550,27550,0
|
|
20240411,143100,152369600,27550,27550,27550,27550,0
|
|
20240411,143000,152369600,27550,27550,27550,27550,0
|
|
20240411,142900,152369600,27550,27550,27550,27550,0
|
|
20240411,142800,152369600,27550,27550,27550,27550,0
|
|
20240411,142700,152369600,27550,27550,27550,27550,0
|
|
20240411,142600,152369600,27550,27550,27550,27550,10
|
|
20240411,142500,152094100,27350,27350,27350,27350,0
|
|
20240411,142400,152094100,27350,27350,27350,27350,1
|
|
20240411,142300,152066750,27350,27350,27350,27350,0
|
|
20240411,142200,152066750,27350,27350,27350,27350,0
|
|
20240411,142100,152066750,27350,27350,27350,27350,0
|
|
20240411,142000,152066750,27350,27350,27350,27350,4
|
|
20240411,141900,151957350,27500,27500,27500,27500,0
|
|
20240411,141800,151957350,27500,27500,27500,27500,0
|
|
20240411,141700,151957350,27500,27500,27500,27500,0
|
|
20240411,141600,151957350,27500,27500,27500,27500,0
|
|
20240411,141500,151957350,27500,27500,27500,27500,0
|
|
20240411,141400,151957350,27500,27500,27500,27500,0
|
|
20240411,141300,151957350,27500,27500,27500,27500,1
|
|
20240411,141200,151929850,27350,27350,27350,27350,0
|
|
20240411,141100,151929850,27350,27350,27350,27350,0
|
|
20240411,141000,151929850,27350,27500,27500,27350,4
|
|
20240411,140900,151820300,27500,27500,27500,27500,0
|
|
20240411,140800,151820300,27500,27500,27500,27500,0
|
|
20240411,140700,151820300,27500,27500,27500,27500,27
|
|
20240411,140600,151077800,27500,27500,27500,27500,0
|
|
20240411,140500,151077800,27500,27500,27500,27500,0
|
|
20240411,140400,151077800,27500,27500,27500,27500,0
|
|
20240411,140300,151077800,27500,27500,27500,27500,0
|
|
20240411,140200,151077800,27500,27500,27500,27500,0
|
|
20240411,140100,151077800,27500,27500,27500,27500,0
|
|
20240411,140000,151077800,27500,27500,27500,27500,0
|
|
20240411,135900,151077800,27500,27500,27500,27500,0
|
|
20240411,135800,151077800,27500,27500,27500,27500,0
|
|
20240411,135700,151077800,27500,27500,27500,27500,953
|
|
20240411,135600,124870300,27500,27500,27500,27500,45
|
|
20240411,135500,123632800,27500,27500,27500,27500,0
|
|
20240411,135400,123632800,27500,27500,27500,27500,0
|
|
20240411,135300,123632800,27500,27500,27500,27500,0
|
|
20240411,135200,123632800,27500,27500,27500,27500,786
|
|
20240411,135100,102017800,27500,27500,27500,27500,0
|
|
20240411,135000,102017800,27500,27500,27500,27500,2
|
|
20240411,134900,101962800,27500,27500,27500,27500,0
|
|
20240411,134800,101962800,27500,27500,27500,27500,0
|
|
20240411,134700,101962800,27500,27500,27500,27500,0
|
|
20240411,134600,101962800,27500,27600,27600,27500,1298
|
|
20240411,134500,66174800,27600,27600,27600,27600,62
|
|
20240411,134400,64463600,27700,27700,27700,27700,0
|
|
20240411,134300,64463600,27700,27700,27700,27700,0
|
|
20240411,134200,64463600,27700,27700,27700,27700,0
|
|
20240411,134100,64463600,27700,27700,27700,27700,3
|
|
20240411,134000,64380500,27700,27700,27700,27700,0
|
|
20240411,133900,64380500,27700,27700,27700,27700,0
|
|
20240411,133800,64380500,27700,27650,27700,27650,103
|
|
20240411,133700,61531650,27650,27650,27650,27650,21
|
|
20240411,133600,60951000,27650,27650,27650,27650,0
|
|
20240411,133500,60951000,27650,27650,27650,27650,107
|
|
20240411,133400,57992450,27600,27600,27600,27600,0
|
|
20240411,133300,57992450,27600,27600,27600,27600,0
|
|
20240411,133200,57992450,27600,27600,27600,27600,0
|
|
20240411,133100,57992450,27600,27600,27600,27600,0
|
|
20240411,133000,57992450,27600,27600,27600,27600,7
|
|
20240411,132900,57799250,27650,27650,27650,27650,3
|
|
20240411,132800,57716300,27600,27600,27600,27600,0
|
|
20240411,132700,57716300,27600,27600,27600,27600,0
|
|
20240411,132600,57716300,27600,27600,27600,27600,1
|
|
20240411,132500,57688700,27650,27650,27650,27650,0
|
|
20240411,132400,57688700,27650,27650,27650,27650,2
|
|
20240411,132300,57633400,27650,27650,27650,27650,0
|
|
20240411,132200,57633400,27650,27650,27650,27650,0
|
|
20240411,132100,57633400,27650,27650,27650,27650,0
|
|
20240411,132000,57633400,27650,27650,27650,27650,2
|
|
20240411,131900,57578100,27650,27650,27650,27650,35
|
|
20240411,131800,56610350,27650,27650,27650,27650,3
|
|
20240411,131700,56527400,27650,27650,27650,27650,1
|
|
20240411,131600,56499750,27600,27600,27600,27600,0
|
|
20240411,131500,56499750,27600,27600,27600,27600,1
|
|
20240411,131400,56472150,27500,27500,27500,27500,0
|
|
20240411,131300,56472150,27500,27500,27500,27500,0
|
|
20240411,131200,56472150,27500,27500,27500,27500,0
|
|
20240411,131100,56472150,27500,27500,27500,27500,0
|
|
20240411,131000,56472150,27500,27500,27500,27500,13
|
|
20240411,130900,56114650,27500,27500,27500,27500,0
|
|
20240411,130800,56114650,27500,27500,27500,27500,0
|
|
20240411,130700,56114650,27500,27500,27500,27500,0
|
|
20240411,130600,56114650,27500,27500,27500,27500,0
|
|
20240411,130500,56114650,27500,27500,27500,27500,0
|
|
20240411,130400,56114650,27500,27500,27500,27500,0
|
|
20240411,130300,56114650,27500,27500,27500,27500,0
|
|
20240411,130200,56114650,27500,27500,27500,27500,0
|
|
20240411,130100,56114650,27500,27500,27500,27500,0
|
|
20240411,130000,56114650,27500,27500,27500,27500,0
|
|
20240411,125900,56114650,27500,27500,27500,27500,0
|
|
20240411,125800,56114650,27500,27400,27500,27400,125
|
|
20240411,125700,52681300,27400,27400,27400,27400,0
|
|
20240411,125600,52681300,27400,27400,27400,27400,0
|
|
20240411,125500,52681300,27400,27300,27400,27300,35
|
|
20240411,125400,51722900,27350,27350,27350,27350,0
|
|
20240411,125300,51722900,27350,27350,27350,27350,50
|
|
20240411,125200,50355400,27350,27350,27350,27350,1
|
|
20240411,125100,50328050,27300,27350,27350,27300,134
|
|
20240411,125000,46666150,27350,27350,27350,27350,0
|
|
20240411,124900,46666150,27350,27350,27350,27350,0
|
|
20240411,124800,46666150,27350,27400,27400,27350,19
|
|
20240411,124700,46146000,27350,27350,27350,27350,0
|
|
20240411,124600,46146000,27350,27350,27350,27350,0
|
|
20240411,124500,46146000,27350,27350,27350,27350,0
|
|
20240411,124400,46146000,27350,27350,27350,27350,0
|
|
20240411,124300,46146000,27350,27350,27350,27350,0
|
|
20240411,124200,46146000,27350,27350,27350,27350,0
|
|
20240411,124100,46146000,27350,27350,27350,27350,0
|
|
20240411,124000,46146000,27350,27350,27350,27350,0
|
|
20240411,123900,46146000,27350,27350,27350,27350,0
|
|
20240411,123800,46146000,27350,27350,27350,27350,0
|
|
20240411,123700,46146000,27350,27350,27350,27350,0
|
|
20240411,123600,46146000,27350,27350,27350,27350,0
|
|
20240411,123500,46146000,27350,27350,27350,27350,0
|
|
20240411,123400,46146000,27350,27350,27350,27350,0
|
|
20240411,123300,46146000,27350,27350,27350,27350,13
|
|
20240411,123200,45790450,27450,27450,27450,27450,0
|
|
20240411,123100,45790450,27450,27450,27450,27450,0
|
|
20240411,123000,45790450,27450,27450,27450,27450,0
|
|
20240411,122900,45790450,27450,27450,27450,27450,0
|
|
20240411,122800,45790450,27450,27450,27450,27450,0
|
|
20240411,122700,45790450,27450,27450,27450,27450,0
|
|
20240411,122600,45790450,27450,27450,27450,27450,0
|
|
20240411,122500,45790450,27450,27450,27450,27450,0
|
|
20240411,122400,45790450,27450,27450,27450,27450,1
|
|
20240411,122300,45763000,27400,27400,27400,27400,0
|
|
20240411,122200,45763000,27400,27400,27400,27400,0
|
|
20240411,122100,45763000,27400,27400,27400,27400,0
|
|
20240411,122000,45763000,27400,27400,27400,27400,0
|
|
20240411,121900,45763000,27400,27400,27400,27400,0
|
|
20240411,121800,45763000,27400,27400,27400,27400,0
|
|
20240411,121700,45763000,27400,27400,27400,27400,0
|
|
20240411,121600,45763000,27400,27400,27400,27400,0
|
|
20240411,121500,45763000,27400,27400,27400,27400,0
|
|
20240411,121400,45763000,27400,27400,27400,27400,0
|
|
20240411,121300,45763000,27400,27400,27400,27400,0
|
|
20240411,121200,45763000,27400,27400,27400,27400,32
|
|
20240411,121100,44886200,27400,27400,27400,27400,0
|
|
20240411,121000,44886200,27400,27400,27400,27400,1
|
|
20240411,120900,44858800,27400,27400,27400,27400,0
|
|
20240411,120800,44858800,27400,27350,27400,27350,2
|
|
20240411,120700,44804050,27350,27350,27350,27350,0
|
|
20240411,120600,44804050,27350,27350,27350,27350,0
|
|
20240411,120500,44804050,27350,27350,27350,27350,3
|
|
20240411,120400,44722000,27350,27350,27350,27350,0
|
|
20240411,120300,44722000,27350,27350,27350,27350,1
|
|
20240411,120200,44694650,27300,27300,27300,27300,0
|
|
20240411,120100,44694650,27300,27300,27300,27300,0
|
|
20240411,120000,44694650,27300,27300,27300,27300,3
|
|
20240411,115900,44612750,27300,27300,27300,27300,0
|
|
20240411,115800,44612750,27300,27300,27300,27300,0
|
|
20240411,115700,44612750,27300,27300,27300,27300,0
|
|
20240411,115600,44612750,27300,27300,27300,27300,0
|
|
20240411,115500,44612750,27300,27300,27300,27300,0
|
|
20240411,115400,44612750,27300,27300,27300,27300,0
|
|
20240411,115300,44612750,27300,27300,27300,27300,0
|
|
20240411,115200,44612750,27300,27300,27300,27300,0
|
|
20240411,115100,44612750,27300,27300,27300,27300,0
|
|
20240411,115000,44612750,27300,27300,27300,27300,0
|
|
20240411,114900,44612750,27300,27300,27300,27300,24
|
|
20240411,114800,43957550,27300,27300,27300,27300,0
|
|
20240411,114700,43957550,27300,27300,27300,27300,0
|
|
20240411,114600,43957550,27300,27300,27300,27300,0
|
|
20240411,114500,43957550,27300,27300,27300,27300,2
|
|
20240411,114400,43902950,27300,27300,27300,27300,0
|
|
20240411,114300,43902950,27300,27300,27300,27300,0
|
|
20240411,114200,43902950,27300,27300,27300,27300,0
|
|
20240411,114100,43902950,27300,27300,27300,27300,4
|
|
20240411,114000,43793750,27300,27250,27300,27250,12
|
|
20240411,113900,43466250,27250,27250,27250,27250,0
|
|
20240411,113800,43466250,27250,27250,27250,27250,0
|
|
20240411,113700,43466250,27250,27250,27250,27250,1
|
|
20240411,113600,43439000,27300,27300,27300,27300,1
|
|
20240411,113500,43411700,27250,27250,27250,27250,0
|
|
20240411,113400,43411700,27250,27250,27250,27250,0
|
|
20240411,113300,43411700,27250,27250,27250,27250,29
|
|
20240411,113200,42621450,27300,27300,27300,27300,0
|
|
20240411,113100,42621450,27300,27300,27300,27300,2
|
|
20240411,113000,42566850,27300,27300,27300,27300,8
|
|
20240411,112900,42348450,27300,27300,27300,27300,0
|
|
20240411,112800,42348450,27300,27300,27300,27300,0
|
|
20240411,112700,42348450,27300,27300,27300,27300,0
|
|
20240411,112600,42348450,27300,27300,27300,27300,0
|
|
20240411,112500,42348450,27300,27300,27300,27300,0
|
|
20240411,112400,42348450,27300,27300,27300,27300,0
|
|
20240411,112300,42348450,27300,27300,27300,27300,0
|
|
20240411,112200,42348450,27300,27350,27350,27300,9
|
|
20240411,112100,42102700,27300,27300,27300,27300,0
|
|
20240411,112000,42102700,27300,27300,27300,27300,42
|
|
20240411,111900,40956100,27300,27300,27300,27300,0
|
|
20240411,111800,40956100,27300,27300,27300,27300,0
|
|
20240411,111700,40956100,27300,27300,27300,27300,2
|
|
20240411,111600,40901500,27300,27300,27300,27300,0
|
|
20240411,111500,40901500,27300,27300,27300,27300,0
|
|
20240411,111400,40901500,27300,27300,27300,27300,0
|
|
20240411,111300,40901500,27300,27300,27300,27300,0
|
|
20240411,111200,40901500,27300,27300,27300,27300,0
|
|
20240411,111100,40901500,27300,27300,27350,27300,69
|
|
20240411,111000,39016950,27350,27300,27350,27300,6
|
|
20240411,110900,38852900,27350,27350,27350,27350,0
|
|
20240411,110800,38852900,27350,27350,27350,27350,2
|
|
20240411,110700,38798200,27350,27350,27350,27350,0
|
|
20240411,110600,38798200,27350,27350,27350,27350,2
|
|
20240411,110500,38743500,27350,27350,27350,27350,1
|
|
20240411,110400,38716150,27400,27400,27400,27400,10
|
|
20240411,110300,38442150,27400,27400,27400,27400,0
|
|
20240411,110200,38442150,27400,27400,27400,27400,1
|
|
20240411,110100,38414750,27350,27350,27350,27350,55
|
|
20240411,110000,36910500,27350,27350,27350,27350,0
|
|
20240411,105900,36910500,27350,27350,27350,27350,0
|
|
20240411,105800,36910500,27350,27350,27350,27350,0
|
|
20240411,105700,36910500,27350,27350,27350,27350,0
|
|
20240411,105600,36910500,27350,27350,27350,27350,0
|
|
20240411,105500,36910500,27350,27350,27350,27350,11
|
|
20240411,105400,36609650,27350,27350,27350,27350,5
|
|
20240411,105300,36472900,27300,27300,27300,27300,0
|
|
20240411,105200,36472900,27300,27300,27300,27300,0
|
|
20240411,105100,36472900,27300,27300,27300,27300,0
|
|
20240411,105000,36472900,27300,27300,27300,27300,1
|
|
20240411,104900,36445600,27300,27300,27300,27300,0
|
|
20240411,104800,36445600,27300,27350,27350,27300,2
|
|
20240411,104700,36390950,27350,27350,27350,27350,0
|
|
20240411,104600,36390950,27350,27350,27350,27350,2
|
|
20240411,104500,36336250,27300,27300,27300,27300,0
|
|
20240411,104400,36336250,27300,27300,27300,27300,0
|
|
20240411,104300,36336250,27300,27300,27300,27300,27
|
|
20240411,104200,35599150,27300,27300,27300,27300,0
|
|
20240411,104100,35599150,27300,27300,27300,27300,0
|
|
20240411,104000,35599150,27300,27300,27300,27300,0
|
|
20240411,103900,35599150,27300,27300,27300,27300,0
|
|
20240411,103800,35599150,27300,27300,27300,27300,0
|
|
20240411,103700,35599150,27300,27300,27300,27300,1
|
|
20240411,103600,35571850,27350,27350,27350,27350,5
|
|
20240411,103500,35435100,27300,27300,27300,27300,0
|
|
20240411,103400,35435100,27300,27300,27300,27300,1
|
|
20240411,103300,35407800,27300,27300,27300,27300,20
|
|
20240411,103200,34861800,27300,27300,27300,27300,0
|
|
20240411,103100,34861800,27300,27300,27300,27300,0
|
|
20240411,103000,34861800,27300,27300,27300,27300,0
|
|
20240411,102900,34861800,27300,27300,27300,27300,0
|
|
20240411,102800,34861800,27300,27300,27300,27300,0
|
|
20240411,102700,34861800,27300,27300,27300,27300,0
|
|
20240411,102600,34861800,27300,27300,27300,27300,0
|
|
20240411,102500,34861800,27300,27300,27300,27300,0
|
|
20240411,102400,34861800,27300,27300,27300,27300,41
|
|
20240411,102300,33742500,27350,27350,27350,27350,0
|
|
20240411,102200,33742500,27350,27350,27350,27350,0
|
|
20240411,102100,33742500,27350,27350,27350,27350,0
|
|
20240411,102000,33742500,27350,27350,27350,27350,0
|
|
20240411,101900,33742500,27350,27350,27350,27350,0
|
|
20240411,101800,33742500,27350,27350,27350,27350,0
|
|
20240411,101700,33742500,27350,27350,27350,27350,0
|
|
20240411,101600,33742500,27350,27350,27350,27350,5
|
|
20240411,101500,33605750,27350,27350,27350,27350,0
|
|
20240411,101400,33605750,27350,27350,27350,27350,0
|
|
20240411,101300,33605750,27350,27350,27350,27350,1
|
|
20240411,101200,33578400,27350,27350,27350,27350,0
|
|
20240411,101100,33578400,27350,27350,27350,27350,0
|
|
20240411,101000,33578400,27350,27350,27350,27350,0
|
|
20240411,100900,33578400,27350,27350,27350,27350,0
|
|
20240411,100800,33578400,27350,27350,27350,27350,0
|
|
20240411,100700,33578400,27350,27350,27350,27350,0
|
|
20240411,100600,33578400,27350,27350,27350,27350,1
|
|
20240411,100500,33551050,27350,27350,27350,27350,1
|
|
20240411,100400,33523700,27350,27350,27350,27350,0
|
|
20240411,100300,33523700,27350,27350,27350,27350,0
|
|
20240411,100200,33523700,27350,27350,27350,27350,0
|
|
20240411,100100,33523700,27350,27350,27350,27350,0
|
|
20240411,100000,33523700,27350,27350,27350,27350,2
|
|
20240411,095900,33469000,27350,27350,27350,27350,0
|
|
20240411,095800,33469000,27350,27350,27350,27350,2
|
|
20240411,095700,33414300,27200,27200,27200,27200,0
|
|
20240411,095600,33414300,27200,27200,27200,27200,0
|
|
20240411,095500,33414300,27200,27200,27200,27200,0
|
|
20240411,095400,33414300,27200,27200,27200,27200,0
|
|
20240411,095300,33414300,27200,27200,27200,27200,0
|
|
20240411,095200,33414300,27200,27200,27200,27200,0
|
|
20240411,095100,33414300,27200,27200,27200,27200,0
|
|
20240411,095000,33414300,27200,27200,27200,27200,0
|
|
20240411,094900,33414300,27200,27200,27200,27200,0
|
|
20240411,094800,33414300,27200,27200,27200,27200,3
|
|
20240411,094700,33332700,27200,27200,27200,27200,5
|
|
20240411,094600,33196700,27200,27200,27200,27200,5
|
|
20240411,094500,33060700,27150,27150,27150,27150,0
|
|
20240411,094400,33060700,27150,27150,27150,27150,18
|
|
20240411,094300,32572000,27150,27150,27150,27150,0
|
|
20240411,094200,32572000,27150,27150,27150,27150,0
|
|
20240411,094100,32572000,27150,27150,27150,27150,2
|
|
20240411,094000,32517700,27150,27150,27150,27150,26
|
|
20240411,093900,31811800,27200,27200,27200,27200,1
|
|
20240411,093800,31784600,27150,27150,27150,27150,0
|
|
20240411,093700,31784600,27150,27150,27150,27150,13
|
|
20240411,093600,31431650,27150,27150,27150,27150,1
|
|
20240411,093500,31404500,27200,27200,27200,27200,0
|
|
20240411,093400,31404500,27200,27200,27200,27200,0
|
|
20240411,093300,31404500,27200,27200,27200,27200,0
|
|
20240411,093200,31404500,27200,27200,27200,27200,0
|
|
20240411,093100,31404500,27200,27200,27200,27200,0
|
|
20240411,093000,31404500,27200,27150,27200,27150,18
|
|
20240411,092900,30915300,27150,27150,27150,27150,0
|
|
20240411,092800,30915300,27150,27150,27150,27150,1
|
|
20240411,092700,30888150,27100,27100,27100,27100,1
|
|
20240411,092600,30861050,27050,27100,27100,27050,38
|
|
20240411,092500,29831300,27050,27050,27050,27050,57
|
|
20240411,092400,28289450,27050,27050,27050,27050,0
|
|
20240411,092300,28289450,27050,27050,27050,27050,0
|
|
20240411,092200,28289450,27050,27050,27050,27050,0
|
|
20240411,092100,28289450,27050,27100,27100,27050,98
|
|
20240411,092000,25638450,27100,27100,27100,27100,1
|
|
20240411,091900,25611350,27100,27100,27100,27100,1
|
|
20240411,091800,25584250,27050,27050,27050,27050,0
|
|
20240411,091700,25584250,27050,27050,27050,27050,0
|
|
20240411,091600,25584250,27050,27050,27050,27050,0
|
|
20240411,091500,25584250,27050,27050,27050,27050,0
|
|
20240411,091400,25584250,27050,27050,27050,27050,44
|
|
20240411,091300,24394050,27100,27100,27100,27100,15
|
|
20240411,091200,23987550,27100,27100,27100,27050,219
|
|
20240411,091100,18056700,27100,27100,27100,27100,20
|
|
20240411,091000,17514700,27150,27300,27300,27150,34
|
|
20240411,090900,16588200,27200,27200,27200,27200,0
|
|
20240411,090800,16588200,27200,27200,27200,27200,0
|
|
20240411,090700,16588200,27200,27150,27200,27100,306
|
|
20240411,090600,8277850,27200,27200,27200,27200,8
|
|
20240411,090500,8060250,27200,27250,27250,27200,71
|
|
20240411,090400,6128400,27250,27250,27250,27250,0
|
|
20240411,090300,6128400,27250,27350,27600,27200,137
|
|
20240411,090200,2388050,27650,27350,27700,27300,61
|
|
20240411,090100,711100,27350,27350,27350,27350,0
|
|
20240411,090000,711100,27350,27350,27350,27350,26
|