655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195200,894628000,57800,57800,57800,57800,127
|
|
20240401,195100,894628000,57800,57800,57800,57800,0
|
|
20240401,195000,894628000,57800,57800,57800,57800,0
|
|
20240401,194900,894628000,57800,57800,57800,57800,0
|
|
20240401,194800,894628000,57800,57800,57800,57800,0
|
|
20240401,194700,894628000,57800,57800,57800,57800,0
|
|
20240401,194600,894628000,57800,57800,57800,57800,0
|
|
20240401,194500,894628000,57800,57800,57800,57800,0
|
|
20240401,194400,894628000,57800,57800,57800,57800,0
|
|
20240401,194300,894628000,57800,57800,57800,57800,0
|
|
20240401,194200,894628000,57800,57800,57800,57800,0
|
|
20240401,194100,894628000,57800,57800,57800,57800,0
|
|
20240401,194000,894628000,57800,57800,57800,57800,0
|
|
20240401,193900,894628000,57800,57800,57800,57800,0
|
|
20240401,193800,894628000,57800,57800,57800,57800,0
|
|
20240401,193700,894628000,57800,57800,57800,57800,0
|
|
20240401,193600,894628000,57800,57800,57800,57800,0
|
|
20240401,193500,894628000,57800,57800,57800,57800,0
|
|
20240401,193400,894628000,57800,57800,57800,57800,0
|
|
20240401,193300,894628000,57800,57800,57800,57800,0
|
|
20240401,193200,894628000,57800,57800,57800,57800,0
|
|
20240401,193100,894628000,57800,57800,57800,57800,0
|
|
20240401,193000,894628000,57800,57800,57800,57800,0
|
|
20240401,192900,894628000,57800,57800,57800,57800,0
|
|
20240401,192800,894628000,57800,57800,57800,57800,0
|
|
20240401,192700,894628000,57800,57800,57800,57800,0
|
|
20240401,192600,894628000,57800,57800,57800,57800,0
|
|
20240401,192500,894628000,57800,57800,57800,57800,0
|
|
20240401,192400,894628000,57800,57800,57800,57800,0
|
|
20240401,192300,894628000,57800,57800,57800,57800,0
|
|
20240401,192200,894628000,57800,57800,57800,57800,127
|
|
20240401,192100,894628000,57800,57800,57800,57800,0
|
|
20240401,192000,894628000,57800,57800,57800,57800,0
|
|
20240401,191900,894628000,57800,57800,57800,57800,0
|
|
20240401,191800,894628000,57800,57800,57800,57800,0
|
|
20240401,191700,894628000,57800,57800,57800,57800,0
|
|
20240401,191600,894628000,57800,57800,57800,57800,0
|
|
20240401,191500,894628000,57800,57800,57800,57800,0
|
|
20240401,191400,894628000,57800,57800,57800,57800,0
|
|
20240401,191300,894628000,57800,57800,57800,57800,0
|
|
20240401,191200,894628000,57800,57800,57800,57800,0
|
|
20240401,191100,894628000,57800,57800,57800,57800,0
|
|
20240401,191000,894628000,57800,57800,57800,57800,0
|
|
20240401,190900,894628000,57800,57800,57800,57800,0
|
|
20240401,190800,894628000,57800,57800,57800,57800,0
|
|
20240401,190700,894628000,57800,57800,57800,57800,0
|
|
20240401,190600,894628000,57800,57800,57800,57800,0
|
|
20240401,190500,894628000,57800,57800,57800,57800,0
|
|
20240401,190400,894628000,57800,57800,57800,57800,0
|
|
20240401,190300,894628000,57800,57800,57800,57800,0
|
|
20240401,190200,894628000,57800,57800,57800,57800,0
|
|
20240401,190100,894628000,57800,57800,57800,57800,0
|
|
20240401,190000,894628000,57800,57800,57800,57800,0
|
|
20240401,185900,894628000,57800,57800,57800,57800,0
|
|
20240401,185800,894628000,57800,57800,57800,57800,0
|
|
20240401,185700,894628000,57800,57800,57800,57800,0
|
|
20240401,185600,894628000,57800,57800,57800,57800,0
|
|
20240401,185500,894628000,57800,57800,57800,57800,0
|
|
20240401,185400,894628000,57800,57800,57800,57800,0
|
|
20240401,185300,894628000,57800,57800,57800,57800,0
|
|
20240401,185200,894628000,57800,57800,57800,57800,127
|
|
20240401,185100,894628000,57800,57800,57800,57800,0
|
|
20240401,185000,894628000,57800,57800,57800,57800,0
|
|
20240401,184900,894628000,57800,57800,57800,57800,0
|
|
20240401,184800,894628000,57800,57800,57800,57800,0
|
|
20240401,184700,894628000,57800,57800,57800,57800,0
|
|
20240401,184600,894628000,57800,57800,57800,57800,0
|
|
20240401,184500,894628000,57800,57800,57800,57800,0
|
|
20240401,184400,894628000,57800,57800,57800,57800,0
|
|
20240401,184300,894628000,57800,57800,57800,57800,0
|
|
20240401,184200,894628000,57800,57800,57800,57800,0
|
|
20240401,184100,894628000,57800,57800,57800,57800,0
|
|
20240401,184000,894628000,57800,57800,57800,57800,0
|
|
20240401,183900,894628000,57800,57800,57800,57800,0
|
|
20240401,183800,894628000,57800,57800,57800,57800,0
|
|
20240401,183700,894628000,57800,57800,57800,57800,0
|
|
20240401,183600,894628000,57800,57800,57800,57800,0
|
|
20240401,183500,894628000,57800,57800,57800,57800,0
|
|
20240401,183400,894628000,57800,57800,57800,57800,0
|
|
20240401,183300,894628000,57800,57800,57800,57800,0
|
|
20240401,183200,894628000,57800,57800,57800,57800,0
|
|
20240401,183100,894628000,57800,57800,57800,57800,0
|
|
20240401,183000,894628000,57800,57800,57800,57800,0
|
|
20240401,182900,894628000,57800,57800,57800,57800,0
|
|
20240401,182800,894628000,57800,57800,57800,57800,0
|
|
20240401,182700,894628000,57800,57800,57800,57800,0
|
|
20240401,182600,894628000,57800,57800,57800,57800,0
|
|
20240401,182500,894628000,57800,57800,57800,57800,0
|
|
20240401,182400,894628000,57800,57800,57800,57800,0
|
|
20240401,182300,894628000,57800,57800,57800,57800,0
|
|
20240401,182200,894628000,57800,57800,57800,57800,127
|
|
20240401,182100,894628000,57800,57800,57800,57800,0
|
|
20240401,182000,894628000,57800,57800,57800,57800,0
|
|
20240401,181900,894628000,57800,57800,57800,57800,0
|
|
20240401,181800,894628000,57800,57800,57800,57800,0
|
|
20240401,181700,894628000,57800,57800,57800,57800,0
|
|
20240401,181600,894628000,57800,57800,57800,57800,0
|
|
20240401,181500,894628000,57800,57800,57800,57800,0
|
|
20240401,181400,894628000,57800,57800,57800,57800,0
|
|
20240401,181300,894628000,57800,57800,57800,57800,0
|
|
20240401,181200,894628000,57800,57800,57800,57800,0
|
|
20240401,181100,894628000,57800,57800,57800,57800,0
|
|
20240401,181000,894628000,57800,57800,57800,57800,0
|
|
20240401,180900,894628000,57800,57800,57800,57800,0
|
|
20240401,180800,894628000,57800,57800,57800,57800,0
|
|
20240401,180700,894628000,57800,57800,57800,57800,0
|
|
20240401,180600,894628000,57800,57800,57800,57800,0
|
|
20240401,180500,894628000,57800,57800,57800,57800,0
|
|
20240401,180400,894628000,57800,57800,57800,57800,0
|
|
20240401,180300,894628000,57800,57800,57800,57800,0
|
|
20240401,180200,894628000,57800,57800,57800,57800,0
|
|
20240401,180100,894628000,57800,57800,57800,57800,0
|
|
20240401,180000,894628000,57800,57800,57800,57800,0
|
|
20240401,175900,894628000,57800,57800,57800,57800,0
|
|
20240401,175800,894628000,57800,57800,57800,57800,0
|
|
20240401,175700,894628000,57800,57800,57800,57800,0
|
|
20240401,175600,894628000,57800,57800,57800,57800,0
|
|
20240401,175500,894628000,57800,57800,57800,57800,0
|
|
20240401,175400,894628000,57800,57800,57800,57800,0
|
|
20240401,175300,894628000,57800,57800,57800,57800,0
|
|
20240401,175200,894628000,57800,57800,57800,57800,127
|
|
20240401,175100,894628000,57800,57800,57800,57800,0
|
|
20240401,175000,894628000,57800,57800,57800,57800,0
|
|
20240401,174900,894628000,57800,57800,57800,57800,0
|
|
20240401,174800,894628000,57800,57800,57800,57800,0
|
|
20240401,174700,894628000,57800,57800,57800,57800,0
|
|
20240401,174600,894628000,57800,57800,57800,57800,0
|
|
20240401,174500,894628000,57800,57800,57800,57800,0
|
|
20240401,174400,894628000,57800,57800,57800,57800,0
|
|
20240401,174300,894628000,57800,57800,57800,57800,0
|
|
20240401,174200,894628000,57800,57800,57800,57800,0
|
|
20240401,174100,894628000,57800,57800,57800,57800,0
|
|
20240401,174000,894628000,57800,57800,57800,57800,0
|
|
20240401,173900,894628000,57800,57800,57800,57800,0
|
|
20240401,173800,894628000,57800,57800,57800,57800,0
|
|
20240401,173700,894628000,57800,57800,57800,57800,0
|
|
20240401,173600,894628000,57800,57800,57800,57800,0
|
|
20240401,173500,894628000,57800,57800,57800,57800,0
|
|
20240401,173400,894628000,57800,57800,57800,57800,0
|
|
20240401,173300,894628000,57800,57800,57800,57800,0
|
|
20240401,173200,894628000,57800,57800,57800,57800,0
|
|
20240401,173100,894628000,57800,57800,57800,57800,0
|
|
20240401,173000,894628000,57800,57800,57800,57800,0
|
|
20240401,172900,894628000,57800,57800,57800,57800,0
|
|
20240401,172800,894628000,57800,57800,57800,57800,0
|
|
20240401,172700,894628000,57800,57800,57800,57800,0
|
|
20240401,172600,894628000,57800,57800,57800,57800,0
|
|
20240401,172500,894628000,57800,57800,57800,57800,0
|
|
20240401,172400,894628000,57800,57800,57800,57800,0
|
|
20240401,172300,894628000,57800,57800,57800,57800,0
|
|
20240401,172200,894628000,57800,57800,57800,57800,127
|
|
20240401,172100,894628000,57800,57800,57800,57800,0
|
|
20240401,172000,894628000,57800,57800,57800,57800,0
|
|
20240401,171900,894628000,57800,57800,57800,57800,0
|
|
20240401,171800,894628000,57800,57800,57800,57800,0
|
|
20240401,171700,894628000,57800,57800,57800,57800,0
|
|
20240401,171600,894628000,57800,57800,57800,57800,0
|
|
20240401,171500,894628000,57800,57800,57800,57800,0
|
|
20240401,171400,894628000,57800,57800,57800,57800,0
|
|
20240401,171300,894628000,57800,57800,57800,57800,0
|
|
20240401,171200,894628000,57800,57800,57800,57800,0
|
|
20240401,171100,894628000,57800,57800,57800,57800,0
|
|
20240401,171000,894628000,57800,57800,57800,57800,0
|
|
20240401,170900,894628000,57800,57800,57800,57800,0
|
|
20240401,170800,894628000,57800,57800,57800,57800,0
|
|
20240401,170700,894628000,57800,57800,57800,57800,0
|
|
20240401,170600,894628000,57800,57800,57800,57800,0
|
|
20240401,170500,894628000,57800,57800,57800,57800,0
|
|
20240401,170400,894628000,57800,57800,57800,57800,0
|
|
20240401,170300,894628000,57800,57800,57800,57800,0
|
|
20240401,170200,894628000,57800,57800,57800,57800,0
|
|
20240401,170100,894628000,57800,57800,57800,57800,0
|
|
20240401,170000,894628000,57800,57800,57800,57800,0
|
|
20240401,165900,894628000,57800,57800,57800,57800,0
|
|
20240401,165800,894628000,57800,57800,57800,57800,0
|
|
20240401,165700,894628000,57800,57800,57800,57800,0
|
|
20240401,165600,894628000,57800,57800,57800,57800,0
|
|
20240401,165500,894628000,57800,57800,57800,57800,0
|
|
20240401,165400,894628000,57800,57800,57800,57800,0
|
|
20240401,165300,894628000,57800,57800,57800,57800,0
|
|
20240401,165200,894628000,57800,57800,57800,57800,127
|
|
20240401,165100,894628000,57800,57800,57800,57800,0
|
|
20240401,165000,894628000,57800,57800,57800,57800,0
|
|
20240401,164900,894628000,57800,57800,57800,57800,0
|
|
20240401,164800,894628000,57800,57800,57800,57800,0
|
|
20240401,164700,894628000,57800,57800,57800,57800,0
|
|
20240401,164600,894628000,57800,57800,57800,57800,0
|
|
20240401,164500,894628000,57800,57800,57800,57800,0
|
|
20240401,164400,894628000,57800,57800,57800,57800,0
|
|
20240401,164300,894628000,57800,57800,57800,57800,0
|
|
20240401,164200,894628000,57800,57800,57800,57800,0
|
|
20240401,164100,894628000,57800,57800,57800,57800,0
|
|
20240401,164000,894628000,57800,57800,57800,57800,0
|
|
20240401,163900,894628000,57800,57800,57800,57800,0
|
|
20240401,163800,894628000,57800,57800,57800,57800,0
|
|
20240401,163700,894628000,57800,57800,57800,57800,0
|
|
20240401,163600,894628000,57800,57800,57800,57800,0
|
|
20240401,163500,894628000,57800,57800,57800,57800,0
|
|
20240401,163400,894628000,57800,57800,57800,57800,0
|
|
20240401,163300,894628000,57800,57800,57800,57800,0
|
|
20240401,163200,894628000,57800,57800,57800,57800,0
|
|
20240401,163100,894628000,57800,57800,57800,57800,0
|
|
20240401,163000,894628000,57800,57800,57800,57800,0
|
|
20240401,162900,894628000,57800,57800,57800,57800,0
|
|
20240401,162800,894628000,57800,57800,57800,57800,0
|
|
20240401,162700,894628000,57800,57800,57800,57800,0
|
|
20240401,162600,894628000,57800,57800,57800,57800,0
|
|
20240401,162500,894628000,57800,57800,57800,57800,0
|
|
20240401,162400,894628000,57800,57800,57800,57800,0
|
|
20240401,162300,894628000,57800,57800,57800,57800,0
|
|
20240401,162200,894628000,57800,57800,57800,57800,127
|
|
20240401,162100,894628000,57800,57800,57800,57800,0
|
|
20240401,162000,894628000,57800,57800,57800,57800,0
|
|
20240401,161900,894628000,57800,57800,57800,57800,0
|
|
20240401,161800,894628000,57800,57800,57800,57800,0
|
|
20240401,161700,894628000,57800,57800,57800,57800,0
|
|
20240401,161600,894628000,57800,57800,57800,57800,0
|
|
20240401,161500,894628000,57800,57800,57800,57800,0
|
|
20240401,161400,894628000,57800,57800,57800,57800,0
|
|
20240401,161300,894628000,57800,57800,57800,57800,0
|
|
20240401,161200,894628000,57800,57800,57800,57800,0
|
|
20240401,161100,894628000,57800,57800,57800,57800,0
|
|
20240401,161000,894628000,57800,57800,57800,57800,0
|
|
20240401,160900,894628000,57800,57800,57800,57800,0
|
|
20240401,160800,894628000,57800,57800,57800,57800,0
|
|
20240401,160700,894628000,57800,57800,57800,57800,0
|
|
20240401,160600,894628000,57800,57800,57800,57800,0
|
|
20240401,160500,894628000,57800,57800,57800,57800,0
|
|
20240401,160400,894628000,57800,57800,57800,57800,0
|
|
20240401,160300,894628000,57800,57800,57800,57800,0
|
|
20240401,160200,894628000,57800,57800,57800,57800,0
|
|
20240401,160100,894628000,57800,57800,57800,57800,0
|
|
20240401,160000,894628000,57800,57800,57800,57800,0
|
|
20240401,155900,894628000,57800,57800,57800,57800,0
|
|
20240401,155800,894628000,57800,57800,57800,57800,0
|
|
20240401,155700,894628000,57800,57800,57800,57800,0
|
|
20240401,155600,894628000,57800,57800,57800,57800,0
|
|
20240401,155500,894628000,57800,57800,57800,57800,0
|
|
20240401,155400,894628000,57800,57800,57800,57800,0
|
|
20240401,155300,894628000,57800,57800,57800,57800,0
|
|
20240401,155200,894628000,57800,57800,57800,57800,127
|
|
20240401,155100,894628000,57800,57800,57800,57800,0
|
|
20240401,155000,894628000,57800,57800,57800,57800,0
|
|
20240401,154900,894628000,57800,57800,57800,57800,0
|
|
20240401,154800,894628000,57800,57800,57800,57800,0
|
|
20240401,154700,894628000,57800,57800,57800,57800,0
|
|
20240401,154600,894628000,57800,57800,57800,57800,0
|
|
20240401,154500,894628000,57800,57800,57800,57800,0
|
|
20240401,154400,894628000,57800,57800,57800,57800,0
|
|
20240401,154300,894628000,57800,57800,57800,57800,0
|
|
20240401,154200,894628000,57800,57800,57800,57800,0
|
|
20240401,154100,894628000,57800,57800,57800,57800,0
|
|
20240401,154000,894628000,57800,57800,57800,57800,0
|
|
20240401,153900,894628000,57800,57800,57800,57800,0
|
|
20240401,153800,894628000,57800,57800,57800,57800,0
|
|
20240401,153700,894628000,57800,57800,57800,57800,0
|
|
20240401,153600,894628000,57800,57800,57800,57800,0
|
|
20240401,153500,894628000,57800,57800,57800,57800,0
|
|
20240401,153400,894628000,57800,57800,57800,57800,0
|
|
20240401,153300,894628000,57800,57800,57800,57800,0
|
|
20240401,153200,894628000,57800,57800,57800,57800,0
|
|
20240401,153100,894628000,57800,57800,57800,57800,0
|
|
20240401,153000,894628000,57800,57800,57800,57800,127
|
|
20240401,152900,887287400,57800,57800,57800,57800,0
|
|
20240401,152800,887287400,57800,57800,57800,57800,0
|
|
20240401,152700,887287400,57800,57800,57800,57800,0
|
|
20240401,152600,887287400,57800,57800,57800,57800,0
|
|
20240401,152500,887287400,57800,57800,57800,57800,0
|
|
20240401,152400,887287400,57800,57800,57800,57800,0
|
|
20240401,152300,887287400,57800,57800,57800,57800,0
|
|
20240401,152200,887287400,57800,57800,57800,57800,0
|
|
20240401,152100,887287400,57800,57800,57800,57800,0
|
|
20240401,152000,887287400,57800,57800,57800,57800,0
|
|
20240401,151900,887287400,57800,57900,57900,57800,5
|
|
20240401,151800,886998100,57800,57800,57800,57800,11
|
|
20240401,151700,886362300,57800,57800,57800,57800,0
|
|
20240401,151600,886362300,57800,57800,57800,57800,0
|
|
20240401,151500,886362300,57800,57800,57800,57800,0
|
|
20240401,151400,886362300,57800,57800,57800,57800,0
|
|
20240401,151300,886362300,57800,57800,57800,57800,5
|
|
20240401,151200,886073300,57800,57800,57800,57800,0
|
|
20240401,151100,886073300,57800,57800,57800,57700,26
|
|
20240401,151000,884571200,57800,57700,57800,57700,18
|
|
20240401,150900,883532500,57700,57800,57800,57700,51
|
|
20240401,150800,880584800,57900,57900,57900,57900,1
|
|
20240401,150700,880526900,57900,57900,57900,57900,0
|
|
20240401,150600,880526900,57900,57900,57900,57900,1
|
|
20240401,150500,880469000,57800,57800,57800,57800,5
|
|
20240401,150400,880180000,57800,57800,57800,57800,45
|
|
20240401,150300,877579000,57800,57800,57800,57800,58
|
|
20240401,150200,874226600,57800,57800,57800,57800,0
|
|
20240401,150100,874226600,57800,57800,57800,57800,0
|
|
20240401,150000,874226600,57800,57800,57800,57800,74
|
|
20240401,145900,869949400,57800,57800,57800,57800,0
|
|
20240401,145800,869949400,57800,57800,57800,57800,0
|
|
20240401,145700,869949400,57800,57800,57800,57800,1
|
|
20240401,145600,869891600,57800,57800,57800,57800,0
|
|
20240401,145500,869891600,57800,57800,57800,57800,1
|
|
20240401,145400,869833800,57800,57800,57800,57800,0
|
|
20240401,145300,869833800,57800,57800,57800,57800,2
|
|
20240401,145200,869718200,57800,57700,57800,57700,500
|
|
20240401,145100,840857100,57700,57700,57700,57700,1
|
|
20240401,145000,840799400,57700,57700,57700,57700,1
|
|
20240401,144900,840741700,57600,57600,57600,57600,0
|
|
20240401,144800,840741700,57600,57600,57600,57600,0
|
|
20240401,144700,840741700,57600,57600,57600,57600,17
|
|
20240401,144600,839762500,57700,57700,57700,57700,0
|
|
20240401,144500,839762500,57700,57700,57700,57700,0
|
|
20240401,144400,839762500,57700,57700,57700,57700,0
|
|
20240401,144300,839762500,57700,57700,57700,57700,9
|
|
20240401,144200,839243200,57700,57700,57700,57700,0
|
|
20240401,144100,839243200,57700,57700,57700,57700,0
|
|
20240401,144000,839243200,57700,57700,57700,57700,1
|
|
20240401,143900,839185500,57700,57700,57700,57700,0
|
|
20240401,143800,839185500,57700,57700,57700,57700,10
|
|
20240401,143700,838608500,57700,57700,57700,57700,0
|
|
20240401,143600,838608500,57700,57700,57700,57700,0
|
|
20240401,143500,838608500,57700,57700,57700,57700,0
|
|
20240401,143400,838608500,57700,57700,57700,57700,2
|
|
20240401,143300,838493100,57700,57600,57700,57600,7
|
|
20240401,143200,838089700,57700,57700,57700,57700,0
|
|
20240401,143100,838089700,57700,57700,57700,57700,3
|
|
20240401,143000,837916600,57700,57700,57700,57700,0
|
|
20240401,142900,837916600,57700,57700,57700,57700,0
|
|
20240401,142800,837916600,57700,57700,57700,57700,3
|
|
20240401,142700,837743500,57500,57500,57500,57500,10
|
|
20240401,142600,837168500,57700,57700,57700,57700,10
|
|
20240401,142500,836591500,57500,57500,57500,57500,37
|
|
20240401,142400,834464000,57600,57600,57600,57600,0
|
|
20240401,142300,834464000,57600,57600,57600,57600,0
|
|
20240401,142200,834464000,57600,57600,57600,57600,0
|
|
20240401,142100,834464000,57600,57600,57600,57600,0
|
|
20240401,142000,834464000,57600,57600,57600,57600,15
|
|
20240401,141900,833600000,57600,57600,57600,57600,0
|
|
20240401,141800,833600000,57600,57600,57600,57600,12
|
|
20240401,141700,832908800,57700,57700,57700,57700,0
|
|
20240401,141600,832908800,57700,57700,57700,57700,0
|
|
20240401,141500,832908800,57700,57700,57700,57700,0
|
|
20240401,141400,832908800,57700,57700,57700,57700,0
|
|
20240401,141300,832908800,57700,57700,57700,57700,0
|
|
20240401,141200,832908800,57700,57700,57700,57700,0
|
|
20240401,141100,832908800,57700,57700,57700,57700,0
|
|
20240401,141000,832908800,57700,57700,57700,57700,2
|
|
20240401,140900,832793400,57700,57700,57700,57700,0
|
|
20240401,140800,832793400,57700,57700,57700,57700,4
|
|
20240401,140700,832562600,57700,57700,57700,57700,0
|
|
20240401,140600,832562600,57700,57700,57700,57700,0
|
|
20240401,140500,832562600,57700,57700,57700,57700,0
|
|
20240401,140400,832562600,57700,57700,57700,57700,1
|
|
20240401,140300,832504900,57500,57500,57500,57500,0
|
|
20240401,140200,832504900,57500,57500,57500,57500,0
|
|
20240401,140100,832504900,57500,57500,57500,57500,1
|
|
20240401,140000,832447400,57500,57500,57500,57500,1
|
|
20240401,135900,832389900,57500,57600,57600,57500,198
|
|
20240401,135800,821004400,57700,57700,57700,57700,1
|
|
20240401,135700,820946700,57600,57600,57600,57600,0
|
|
20240401,135600,820946700,57600,57600,57600,57600,215
|
|
20240401,135500,808562700,57700,57700,57700,57700,7
|
|
20240401,135400,808158800,57700,57700,57700,57700,0
|
|
20240401,135300,808158800,57700,57700,57700,57700,0
|
|
20240401,135200,808158800,57700,57700,57700,57700,5
|
|
20240401,135100,807870300,57700,57600,57700,57600,3
|
|
20240401,135000,807697400,57600,57600,57600,57600,11
|
|
20240401,134900,807063800,57700,57700,57700,57700,18
|
|
20240401,134800,806025200,57700,57800,57800,57700,25
|
|
20240401,134700,804582600,57800,57800,57800,57800,53
|
|
20240401,134600,801519200,57800,57800,57800,57800,1
|
|
20240401,134500,801461400,57900,57900,57900,57900,0
|
|
20240401,134400,801461400,57900,57900,57900,57900,0
|
|
20240401,134300,801461400,57900,57900,57900,57900,0
|
|
20240401,134200,801461400,57900,57900,57900,57900,0
|
|
20240401,134100,801461400,57900,57900,57900,57900,0
|
|
20240401,134000,801461400,57900,57900,57900,57900,0
|
|
20240401,133900,801461400,57900,57900,57900,57900,0
|
|
20240401,133800,801461400,57900,57900,57900,57900,0
|
|
20240401,133700,801461400,57900,57900,57900,57900,0
|
|
20240401,133600,801461400,57900,57900,57900,57900,0
|
|
20240401,133500,801461400,57900,57900,57900,57900,0
|
|
20240401,133400,801461400,57900,57900,57900,57900,0
|
|
20240401,133300,801461400,57900,57900,57900,57900,0
|
|
20240401,133200,801461400,57900,57900,57900,57900,3
|
|
20240401,133100,801287700,57900,57900,57900,57900,4
|
|
20240401,133000,801056100,57700,57700,57700,57700,0
|
|
20240401,132900,801056100,57700,57700,57700,57700,0
|
|
20240401,132800,801056100,57700,57700,57700,57700,0
|
|
20240401,132700,801056100,57700,57700,57700,57700,0
|
|
20240401,132600,801056100,57700,57700,57700,57700,0
|
|
20240401,132500,801056100,57700,57700,57700,57700,0
|
|
20240401,132400,801056100,57700,57700,57700,57700,0
|
|
20240401,132300,801056100,57700,57700,57700,57700,60
|
|
20240401,132200,797594100,57800,57800,57800,57800,1
|
|
20240401,132100,797536300,57800,57800,57800,57800,16
|
|
20240401,132000,796611500,57800,57800,57800,57800,38
|
|
20240401,131900,794415100,57800,57800,57800,57800,0
|
|
20240401,131800,794415100,57800,57800,57800,57800,0
|
|
20240401,131700,794415100,57800,57800,57800,57800,1
|
|
20240401,131600,794357300,57800,57800,57800,57800,0
|
|
20240401,131500,794357300,57800,57800,57800,57800,18
|
|
20240401,131400,793316900,57800,57800,57800,57800,0
|
|
20240401,131300,793316900,57800,57800,57800,57800,0
|
|
20240401,131200,793316900,57800,57800,57800,57800,0
|
|
20240401,131100,793316900,57800,57800,57800,57800,2
|
|
20240401,131000,793201300,57700,57700,57700,57700,0
|
|
20240401,130900,793201300,57700,57700,57700,57700,0
|
|
20240401,130800,793201300,57700,57700,57700,57700,0
|
|
20240401,130700,793201300,57700,57700,57700,57700,1
|
|
20240401,130600,793143600,57700,57700,57700,57700,0
|
|
20240401,130500,793143600,57700,57700,57700,57700,1
|
|
20240401,130400,793085900,57700,57700,57700,57700,0
|
|
20240401,130300,793085900,57700,57700,57700,57700,0
|
|
20240401,130200,793085900,57700,57700,57700,57700,0
|
|
20240401,130100,793085900,57700,57700,57700,57700,0
|
|
20240401,130000,793085900,57700,57700,57700,57700,0
|
|
20240401,125900,793085900,57700,57700,57700,57700,0
|
|
20240401,125800,793085900,57700,57700,57700,57700,0
|
|
20240401,125700,793085900,57700,57700,57700,57700,6
|
|
20240401,125600,792739700,57700,57700,57700,57700,0
|
|
20240401,125500,792739700,57700,57700,57700,57700,0
|
|
20240401,125400,792739700,57700,57700,57700,57700,31
|
|
20240401,125300,790951000,57600,57600,57600,57600,53
|
|
20240401,125200,787898200,57600,57600,57600,57600,7
|
|
20240401,125100,787495000,57700,57700,57700,57700,70
|
|
20240401,125000,783456000,57700,57700,57700,57700,0
|
|
20240401,124900,783456000,57700,57700,57700,57700,5
|
|
20240401,124800,783167500,57700,57700,57700,57700,88
|
|
20240401,124700,778089900,57800,57800,57800,57800,1
|
|
20240401,124600,778032100,57800,57800,57800,57800,1
|
|
20240401,124500,777974300,57800,57800,57800,57800,0
|
|
20240401,124400,777974300,57800,57800,57800,57800,1
|
|
20240401,124300,777916500,57800,57800,57800,57800,0
|
|
20240401,124200,777916500,57800,57800,57800,57800,0
|
|
20240401,124100,777916500,57800,57800,57800,57800,0
|
|
20240401,124000,777916500,57800,57800,57800,57800,0
|
|
20240401,123900,777916500,57800,57800,57800,57800,0
|
|
20240401,123800,777916500,57800,57800,57800,57800,0
|
|
20240401,123700,777916500,57800,57800,57800,57800,0
|
|
20240401,123600,777916500,57800,57800,57800,57800,0
|
|
20240401,123500,777916500,57800,57800,57800,57800,82
|
|
20240401,123400,773176900,57800,57800,57800,57800,0
|
|
20240401,123300,773176900,57800,57800,57800,57800,0
|
|
20240401,123200,773176900,57800,57800,57800,57800,0
|
|
20240401,123100,773176900,57800,57800,57800,57800,0
|
|
20240401,123000,773176900,57800,57800,57800,57800,0
|
|
20240401,122900,773176900,57800,57800,57800,57800,3
|
|
20240401,122800,773003500,57800,57800,57800,57800,0
|
|
20240401,122700,773003500,57800,57800,57800,57800,0
|
|
20240401,122600,773003500,57800,57800,57800,57800,0
|
|
20240401,122500,773003500,57800,57800,57800,57800,0
|
|
20240401,122400,773003500,57800,57800,57800,57800,0
|
|
20240401,122300,773003500,57800,57800,57800,57800,0
|
|
20240401,122200,773003500,57800,57800,57800,57800,0
|
|
20240401,122100,773003500,57800,57800,57800,57800,0
|
|
20240401,122000,773003500,57800,57800,57800,57800,0
|
|
20240401,121900,773003500,57800,57800,57800,57800,1
|
|
20240401,121800,772945700,57700,57700,57700,57700,0
|
|
20240401,121700,772945700,57700,57700,57700,57700,0
|
|
20240401,121600,772945700,57700,57700,57700,57700,38
|
|
20240401,121500,770753100,57700,57700,57700,57700,0
|
|
20240401,121400,770753100,57700,57700,57700,57700,2
|
|
20240401,121300,770637700,57700,57700,57700,57700,0
|
|
20240401,121200,770637700,57700,57700,57700,57700,0
|
|
20240401,121100,770637700,57700,57700,57700,57700,75
|
|
20240401,121000,766310200,57700,57700,57700,57700,0
|
|
20240401,120900,766310200,57700,57700,57700,57700,10
|
|
20240401,120800,765733200,57700,57700,57700,57700,0
|
|
20240401,120700,765733200,57700,57700,57700,57700,0
|
|
20240401,120600,765733200,57700,57700,57700,57700,0
|
|
20240401,120500,765733200,57700,57700,57700,57700,0
|
|
20240401,120400,765733200,57700,57700,57700,57700,0
|
|
20240401,120300,765733200,57700,57700,57700,57700,0
|
|
20240401,120200,765733200,57700,57700,57700,57700,0
|
|
20240401,120100,765733200,57700,57700,57700,57700,1
|
|
20240401,120000,765675500,57700,57700,57700,57700,3
|
|
20240401,115900,765502400,57800,57800,57800,57800,0
|
|
20240401,115800,765502400,57800,57800,57800,57800,0
|
|
20240401,115700,765502400,57800,57800,57800,57800,15
|
|
20240401,115600,764635400,57800,57800,57800,57800,0
|
|
20240401,115500,764635400,57800,57800,57800,57800,3
|
|
20240401,115400,764462000,57700,57700,57700,57700,0
|
|
20240401,115300,764462000,57700,57700,57700,57700,0
|
|
20240401,115200,764462000,57700,57700,57700,57700,0
|
|
20240401,115100,764462000,57700,57700,57700,57700,0
|
|
20240401,115000,764462000,57700,57700,57700,57700,0
|
|
20240401,114900,764462000,57700,57700,57700,57700,0
|
|
20240401,114800,764462000,57700,57700,57700,57700,0
|
|
20240401,114700,764462000,57700,57700,57700,57700,10
|
|
20240401,114600,763885000,57700,57700,57700,57700,0
|
|
20240401,114500,763885000,57700,57700,57700,57700,0
|
|
20240401,114400,763885000,57700,57700,57700,57700,0
|
|
20240401,114300,763885000,57700,57700,57700,57700,1
|
|
20240401,114200,763827300,57700,57700,57700,57700,0
|
|
20240401,114100,763827300,57700,57700,57700,57700,0
|
|
20240401,114000,763827300,57700,57700,57700,57700,10
|
|
20240401,113900,763250300,57700,57700,57700,57700,249
|
|
20240401,113800,748883000,57700,57700,57700,57700,0
|
|
20240401,113700,748883000,57700,57700,57700,57700,71
|
|
20240401,113600,744786300,57700,57700,57700,57700,31
|
|
20240401,113500,742997600,57700,57700,57700,57700,19
|
|
20240401,113400,741901300,57800,57800,57800,57800,0
|
|
20240401,113300,741901300,57800,57800,57800,57700,77
|
|
20240401,113200,737455700,57800,57800,57800,57800,3
|
|
20240401,113100,737282300,57800,57800,57800,57800,0
|
|
20240401,113000,737282300,57800,57800,57800,57800,0
|
|
20240401,112900,737282300,57800,57800,57800,57800,0
|
|
20240401,112800,737282300,57800,57800,57800,57800,173
|
|
20240401,112700,727282900,57800,57800,57800,57800,0
|
|
20240401,112600,727282900,57800,57800,57800,57800,0
|
|
20240401,112500,727282900,57800,57800,57800,57800,25
|
|
20240401,112400,725837900,57800,57800,57800,57800,0
|
|
20240401,112300,725837900,57800,57800,57800,57800,1
|
|
20240401,112200,725780100,57800,57800,57800,57800,0
|
|
20240401,112100,725780100,57800,57800,57800,57800,1
|
|
20240401,112000,725722300,57700,57700,57700,57700,0
|
|
20240401,111900,725722300,57700,57700,57700,57700,0
|
|
20240401,111800,725722300,57700,57700,57700,57700,0
|
|
20240401,111700,725722300,57700,57800,57800,57700,6
|
|
20240401,111600,725376000,57900,57900,57900,57900,0
|
|
20240401,111500,725376000,57900,57900,57900,57900,0
|
|
20240401,111400,725376000,57900,57900,57900,57900,0
|
|
20240401,111300,725376000,57900,57900,57900,57900,0
|
|
20240401,111200,725376000,57900,57900,57900,57900,17
|
|
20240401,111100,724391700,57900,57900,57900,57900,0
|
|
20240401,111000,724391700,57900,57900,57900,57900,2
|
|
20240401,110900,724275900,57900,57900,57900,57900,4
|
|
20240401,110800,724044300,57900,57900,57900,57900,0
|
|
20240401,110700,724044300,57900,57900,57900,57900,1
|
|
20240401,110600,723986400,57700,57700,57700,57700,0
|
|
20240401,110500,723986400,57700,57700,57700,57700,0
|
|
20240401,110400,723986400,57700,57700,57700,57700,0
|
|
20240401,110300,723986400,57700,57700,57700,57700,0
|
|
20240401,110200,723986400,57700,57700,57700,57700,0
|
|
20240401,110100,723986400,57700,57700,57700,57700,70
|
|
20240401,110000,719947400,57700,57700,57700,57700,0
|
|
20240401,105900,719947400,57700,57700,57700,57700,10
|
|
20240401,105800,719370400,57800,57800,57800,57800,0
|
|
20240401,105700,719370400,57800,57800,57800,57800,0
|
|
20240401,105600,719370400,57800,57800,57800,57800,0
|
|
20240401,105500,719370400,57800,57900,57900,57800,60
|
|
20240401,105400,715901700,57900,57900,57900,57900,0
|
|
20240401,105300,715901700,57900,57900,57900,57900,0
|
|
20240401,105200,715901700,57900,57800,57900,57800,4
|
|
20240401,105100,715670200,57800,57800,57800,57800,0
|
|
20240401,105000,715670200,57800,57800,57800,57800,347
|
|
20240401,104900,695613600,57800,57800,57800,57800,53
|
|
20240401,104800,692550200,57800,57800,57800,57800,0
|
|
20240401,104700,692550200,57800,57800,57800,57800,0
|
|
20240401,104600,692550200,57800,57800,57800,57800,506
|
|
20240401,104500,663303400,57800,57800,57800,57800,0
|
|
20240401,104400,663303400,57800,57800,57800,57800,392
|
|
20240401,104300,640645800,57800,57900,57900,57800,43
|
|
20240401,104200,638156200,57900,57900,57900,57900,72
|
|
20240401,104100,633987400,57900,57900,57900,57900,0
|
|
20240401,104000,633987400,57900,57700,57900,57700,477
|
|
20240401,103900,606423100,57800,57800,57800,57800,91
|
|
20240401,103800,601163300,57800,57800,57800,57800,2
|
|
20240401,103700,601047700,57800,57800,57800,57800,500
|
|
20240401,103600,572147700,57800,57800,57800,57800,576
|
|
20240401,103500,538854900,57900,57900,57900,57900,1
|
|
20240401,103400,538797000,57900,57900,57900,57900,527
|
|
20240401,103300,508283700,58000,58000,58000,58000,1
|
|
20240401,103200,508225700,58000,58000,58000,58000,3
|
|
20240401,103100,508051700,58000,58000,58000,58000,3
|
|
20240401,103000,507877700,58000,58000,58000,58000,96
|
|
20240401,102900,502309700,58000,58100,58100,58000,2
|
|
20240401,102800,502193600,58100,58100,58100,58100,5
|
|
20240401,102700,501903100,58100,58100,58100,58100,29
|
|
20240401,102600,500218200,58100,58100,58100,58100,0
|
|
20240401,102500,500218200,58100,58100,58100,58100,10
|
|
20240401,102400,499637200,58100,58100,58100,58100,0
|
|
20240401,102300,499637200,58100,58100,58100,58100,8
|
|
20240401,102200,499172400,58100,58200,58200,58100,9
|
|
20240401,102100,498648700,58200,58000,58200,58000,2
|
|
20240401,102000,498532500,58000,58000,58000,58000,2
|
|
20240401,101900,498416500,58000,58100,58100,58000,60
|
|
20240401,101800,494931500,58500,58500,58500,58500,2
|
|
20240401,101700,494814500,58400,58400,58400,58400,135
|
|
20240401,101600,486930500,58400,58200,58400,58200,535
|
|
20240401,101500,455732200,58200,57900,58200,57900,762
|
|
20240401,101400,411525900,57900,57900,57900,57900,9
|
|
20240401,101300,411004800,57900,57900,57900,57900,0
|
|
20240401,101200,411004800,57900,57900,57900,57900,2
|
|
20240401,101100,410889000,57900,58000,58000,57900,3
|
|
20240401,101000,410715200,58000,58000,58000,58000,1
|
|
20240401,100900,410657200,58000,58000,58000,58000,40
|
|
20240401,100800,408337200,57900,57900,57900,57900,100
|
|
20240401,100700,402547200,57900,57900,57900,57900,1
|
|
20240401,100600,402489300,57900,58000,58000,57900,599
|
|
20240401,100500,367797300,58000,58000,58000,57900,404
|
|
20240401,100400,344366300,57900,57900,57900,57900,103
|
|
20240401,100300,338402600,57900,57900,57900,57900,101
|
|
20240401,100200,332554700,57900,57900,57900,57900,100
|
|
20240401,100100,326764700,57900,57900,57900,57900,0
|
|
20240401,100000,326764700,57900,58000,58000,57900,16
|
|
20240401,095900,325838200,57900,57900,57900,57900,88
|
|
20240401,095800,320743000,57800,57800,57800,57800,40
|
|
20240401,095700,318431000,57700,57800,57800,57700,17
|
|
20240401,095600,317448600,57800,57800,57800,57800,116
|
|
20240401,095500,310743800,57800,57700,57800,57700,10
|
|
20240401,095400,310166700,57700,57700,57700,57700,53
|
|
20240401,095300,307108600,57600,57600,57600,57500,7
|
|
20240401,095200,306705500,57600,57600,57600,57600,95
|
|
20240401,095100,301233500,57500,57600,57600,57500,36
|
|
20240401,095000,299160000,57600,57600,57600,57600,0
|
|
20240401,094900,299160000,57600,57800,57800,57600,11
|
|
20240401,094800,298525200,57800,57800,57800,57800,69
|
|
20240401,094700,294537000,57700,57600,57700,57600,123
|
|
20240401,094600,287440100,57500,57500,57500,57500,1
|
|
20240401,094500,287382600,57700,57700,57700,57700,0
|
|
20240401,094400,287382600,57700,57700,57700,57700,0
|
|
20240401,094300,287382600,57700,57600,57700,57600,190
|
|
20240401,094200,276420600,57700,57600,57700,57600,22
|
|
20240401,094100,275153200,57700,57700,57700,57700,13
|
|
20240401,094000,274403100,57700,57700,57700,57700,1
|
|
20240401,093900,274345400,57500,57500,57500,57500,1
|
|
20240401,093800,274287900,57500,57500,57500,57500,113
|
|
20240401,093700,267790400,57400,57400,57400,57400,50
|
|
20240401,093600,264920400,57400,57400,57400,57400,273
|
|
20240401,093500,249250200,57300,57300,57300,57300,111
|
|
20240401,093400,242889900,57300,57300,57300,57300,0
|
|
20240401,093300,242889900,57300,57100,57300,57100,184
|
|
20240401,093200,232366700,57000,57000,57000,57000,0
|
|
20240401,093100,232366700,57000,57100,57100,57000,53
|
|
20240401,093000,229345600,57000,57000,57000,57000,0
|
|
20240401,092900,229345600,57000,57200,57200,57000,16
|
|
20240401,092800,228431600,57000,57000,57000,57000,0
|
|
20240401,092700,228431600,57000,57400,57400,57000,690
|
|
20240401,092600,188982100,57400,57300,57400,57300,434
|
|
20240401,092500,164073300,57300,57400,57400,57300,58
|
|
20240401,092400,160748300,57400,57400,57400,57400,0
|
|
20240401,092300,160748300,57400,57300,57400,57300,158
|
|
20240401,092200,151684200,57100,57100,57100,57100,6
|
|
20240401,092100,151341600,57100,57100,57100,57100,0
|
|
20240401,092000,151341600,57100,57100,57100,57100,180
|
|
20240401,091900,141063600,57200,57200,57300,57200,86
|
|
20240401,091800,136137400,57100,57100,57100,57100,2
|
|
20240401,091700,136023200,57100,57200,57200,57100,13
|
|
20240401,091600,135280700,57100,57100,57100,57100,106
|
|
20240401,091500,129228100,57000,57000,57000,57000,50
|
|
20240401,091400,126378100,57000,57000,57000,57000,0
|
|
20240401,091300,126378100,57000,57100,57100,57000,326
|
|
20240401,091200,107767900,57100,57100,57100,57100,1
|
|
20240401,091100,107710800,57100,57200,57400,57100,631
|
|
20240401,091000,71617600,57100,57100,57100,57100,161
|
|
20240401,090900,62424500,57100,57100,57100,57100,67
|
|
20240401,090800,58598800,57100,57000,57100,57000,565
|
|
20240401,090700,26385500,57000,57000,57000,57000,2
|
|
20240401,090600,26271500,56900,56900,56900,56900,0
|
|
20240401,090500,26271500,56900,57000,57000,56900,60
|
|
20240401,090400,22853100,57100,57200,57200,57100,39
|
|
20240401,090300,20622700,57200,57200,57200,57200,58
|
|
20240401,090200,17305100,57000,57000,57000,57000,30
|
|
20240401,090100,15595100,57000,57000,57000,57000,45
|
|
20240401,090000,13030100,56900,56900,56900,56900,229
|