656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195300,1164620300,54600,54600,54600,54600,430
|
|
20240403,195200,1164620300,54600,54600,54600,54600,0
|
|
20240403,195100,1164620300,54600,54600,54600,54600,0
|
|
20240403,195000,1164620300,54600,54600,54600,54600,0
|
|
20240403,194900,1164620300,54600,54600,54600,54600,0
|
|
20240403,194800,1164620300,54600,54600,54600,54600,0
|
|
20240403,194700,1164620300,54600,54600,54600,54600,0
|
|
20240403,194600,1164620300,54600,54600,54600,54600,0
|
|
20240403,194500,1164620300,54600,54600,54600,54600,0
|
|
20240403,194400,1164620300,54600,54600,54600,54600,0
|
|
20240403,194300,1164620300,54600,54600,54600,54600,0
|
|
20240403,194200,1164620300,54600,54600,54600,54600,0
|
|
20240403,194100,1164620300,54600,54600,54600,54600,0
|
|
20240403,194000,1164620300,54600,54600,54600,54600,0
|
|
20240403,193900,1164620300,54600,54600,54600,54600,0
|
|
20240403,193800,1164620300,54600,54600,54600,54600,0
|
|
20240403,193700,1164620300,54600,54600,54600,54600,0
|
|
20240403,193600,1164620300,54600,54600,54600,54600,0
|
|
20240403,193500,1164620300,54600,54600,54600,54600,0
|
|
20240403,193400,1164620300,54600,54600,54600,54600,0
|
|
20240403,193300,1164620300,54600,54600,54600,54600,0
|
|
20240403,193200,1164620300,54600,54600,54600,54600,0
|
|
20240403,193100,1164620300,54600,54600,54600,54600,0
|
|
20240403,193000,1164620300,54600,54600,54600,54600,0
|
|
20240403,192900,1164620300,54600,54600,54600,54600,0
|
|
20240403,192800,1164620300,54600,54600,54600,54600,0
|
|
20240403,192700,1164620300,54600,54600,54600,54600,0
|
|
20240403,192600,1164620300,54600,54600,54600,54600,0
|
|
20240403,192500,1164620300,54600,54600,54600,54600,0
|
|
20240403,192400,1164620300,54600,54600,54600,54600,0
|
|
20240403,192300,1164620300,54600,54600,54600,54600,430
|
|
20240403,192200,1164620300,54600,54600,54600,54600,0
|
|
20240403,192100,1164620300,54600,54600,54600,54600,0
|
|
20240403,192000,1164620300,54600,54600,54600,54600,0
|
|
20240403,191900,1164620300,54600,54600,54600,54600,0
|
|
20240403,191800,1164620300,54600,54600,54600,54600,0
|
|
20240403,191700,1164620300,54600,54600,54600,54600,0
|
|
20240403,191600,1164620300,54600,54600,54600,54600,0
|
|
20240403,191500,1164620300,54600,54600,54600,54600,0
|
|
20240403,191400,1164620300,54600,54600,54600,54600,0
|
|
20240403,191300,1164620300,54600,54600,54600,54600,0
|
|
20240403,191200,1164620300,54600,54600,54600,54600,0
|
|
20240403,191100,1164620300,54600,54600,54600,54600,0
|
|
20240403,191000,1164620300,54600,54600,54600,54600,0
|
|
20240403,190900,1164620300,54600,54600,54600,54600,0
|
|
20240403,190800,1164620300,54600,54600,54600,54600,0
|
|
20240403,190700,1164620300,54600,54600,54600,54600,0
|
|
20240403,190600,1164620300,54600,54600,54600,54600,0
|
|
20240403,190500,1164620300,54600,54600,54600,54600,0
|
|
20240403,190400,1164620300,54600,54600,54600,54600,0
|
|
20240403,190300,1164620300,54600,54600,54600,54600,0
|
|
20240403,190200,1164620300,54600,54600,54600,54600,0
|
|
20240403,190100,1164620300,54600,54600,54600,54600,0
|
|
20240403,190000,1164620300,54600,54600,54600,54600,0
|
|
20240403,185900,1164620300,54600,54600,54600,54600,0
|
|
20240403,185800,1164620300,54600,54600,54600,54600,0
|
|
20240403,185700,1164620300,54600,54600,54600,54600,0
|
|
20240403,185600,1164620300,54600,54600,54600,54600,0
|
|
20240403,185500,1164620300,54600,54600,54600,54600,0
|
|
20240403,185400,1164620300,54600,54600,54600,54600,0
|
|
20240403,185300,1164620300,54600,54600,54600,54600,430
|
|
20240403,185200,1164620300,54600,54600,54600,54600,0
|
|
20240403,185100,1164620300,54600,54600,54600,54600,0
|
|
20240403,185000,1164620300,54600,54600,54600,54600,0
|
|
20240403,184900,1164620300,54600,54600,54600,54600,0
|
|
20240403,184800,1164620300,54600,54600,54600,54600,0
|
|
20240403,184700,1164620300,54600,54600,54600,54600,0
|
|
20240403,184600,1164620300,54600,54600,54600,54600,0
|
|
20240403,184500,1164620300,54600,54600,54600,54600,0
|
|
20240403,184400,1164620300,54600,54600,54600,54600,0
|
|
20240403,184300,1164620300,54600,54600,54600,54600,0
|
|
20240403,184200,1164620300,54600,54600,54600,54600,0
|
|
20240403,184100,1164620300,54600,54600,54600,54600,0
|
|
20240403,184000,1164620300,54600,54600,54600,54600,0
|
|
20240403,183900,1164620300,54600,54600,54600,54600,0
|
|
20240403,183800,1164620300,54600,54600,54600,54600,0
|
|
20240403,183700,1164620300,54600,54600,54600,54600,0
|
|
20240403,183600,1164620300,54600,54600,54600,54600,0
|
|
20240403,183500,1164620300,54600,54600,54600,54600,0
|
|
20240403,183400,1164620300,54600,54600,54600,54600,0
|
|
20240403,183300,1164620300,54600,54600,54600,54600,0
|
|
20240403,183200,1164620300,54600,54600,54600,54600,0
|
|
20240403,183100,1164620300,54600,54600,54600,54600,0
|
|
20240403,183000,1164620300,54600,54600,54600,54600,0
|
|
20240403,182900,1164620300,54600,54600,54600,54600,0
|
|
20240403,182800,1164620300,54600,54600,54600,54600,0
|
|
20240403,182700,1164620300,54600,54600,54600,54600,0
|
|
20240403,182600,1164620300,54600,54600,54600,54600,0
|
|
20240403,182500,1164620300,54600,54600,54600,54600,0
|
|
20240403,182400,1164620300,54600,54600,54600,54600,0
|
|
20240403,182300,1164620300,54600,54600,54600,54600,430
|
|
20240403,182200,1164620300,54600,54600,54600,54600,0
|
|
20240403,182100,1164620300,54600,54600,54600,54600,0
|
|
20240403,182000,1164620300,54600,54600,54600,54600,0
|
|
20240403,181900,1164620300,54600,54600,54600,54600,0
|
|
20240403,181800,1164620300,54600,54600,54600,54600,0
|
|
20240403,181700,1164620300,54600,54600,54600,54600,0
|
|
20240403,181600,1164620300,54600,54600,54600,54600,0
|
|
20240403,181500,1164620300,54600,54600,54600,54600,0
|
|
20240403,181400,1164620300,54600,54600,54600,54600,0
|
|
20240403,181300,1164620300,54600,54600,54600,54600,0
|
|
20240403,181200,1164620300,54600,54600,54600,54600,0
|
|
20240403,181100,1164620300,54600,54600,54600,54600,0
|
|
20240403,181000,1164620300,54600,54600,54600,54600,0
|
|
20240403,180900,1164620300,54600,54600,54600,54600,0
|
|
20240403,180800,1164620300,54600,54600,54600,54600,0
|
|
20240403,180700,1164620300,54600,54600,54600,54600,0
|
|
20240403,180600,1164620300,54600,54600,54600,54600,0
|
|
20240403,180500,1164620300,54600,54600,54600,54600,0
|
|
20240403,180400,1164620300,54600,54600,54600,54600,0
|
|
20240403,180300,1164620300,54600,54600,54600,54600,0
|
|
20240403,180200,1164620300,54600,54600,54600,54600,0
|
|
20240403,180100,1164620300,54600,54600,54600,54600,0
|
|
20240403,180000,1164620300,54600,54600,54600,54600,0
|
|
20240403,175900,1164620300,54600,54600,54600,54600,0
|
|
20240403,175800,1164620300,54600,54600,54600,54600,0
|
|
20240403,175700,1164620300,54600,54600,54600,54600,0
|
|
20240403,175600,1164620300,54600,54600,54600,54600,0
|
|
20240403,175500,1164620300,54600,54600,54600,54600,0
|
|
20240403,175400,1164620300,54600,54600,54600,54600,0
|
|
20240403,175300,1164620300,54600,54600,54600,54600,430
|
|
20240403,175200,1164620300,54600,54600,54600,54600,0
|
|
20240403,175100,1164620300,54600,54600,54600,54600,0
|
|
20240403,175000,1164620300,54600,54600,54600,54600,0
|
|
20240403,174900,1164620300,54600,54600,54600,54600,0
|
|
20240403,174800,1164620300,54600,54600,54600,54600,0
|
|
20240403,174700,1164620300,54600,54600,54600,54600,0
|
|
20240403,174600,1164620300,54600,54600,54600,54600,0
|
|
20240403,174500,1164620300,54600,54600,54600,54600,0
|
|
20240403,174400,1164620300,54600,54600,54600,54600,0
|
|
20240403,174300,1164620300,54600,54600,54600,54600,0
|
|
20240403,174200,1164620300,54600,54600,54600,54600,0
|
|
20240403,174100,1164620300,54600,54600,54600,54600,0
|
|
20240403,174000,1164620300,54600,54600,54600,54600,0
|
|
20240403,173900,1164620300,54600,54600,54600,54600,0
|
|
20240403,173800,1164620300,54600,54600,54600,54600,0
|
|
20240403,173700,1164620300,54600,54600,54600,54600,0
|
|
20240403,173600,1164620300,54600,54600,54600,54600,0
|
|
20240403,173500,1164620300,54600,54600,54600,54600,0
|
|
20240403,173400,1164620300,54600,54600,54600,54600,0
|
|
20240403,173300,1164620300,54600,54600,54600,54600,0
|
|
20240403,173200,1164620300,54600,54600,54600,54600,0
|
|
20240403,173100,1164620300,54600,54600,54600,54600,0
|
|
20240403,173000,1164620300,54600,54600,54600,54600,0
|
|
20240403,172900,1164620300,54600,54600,54600,54600,0
|
|
20240403,172800,1164620300,54600,54600,54600,54600,0
|
|
20240403,172700,1164620300,54600,54600,54600,54600,0
|
|
20240403,172600,1164620300,54600,54600,54600,54600,0
|
|
20240403,172500,1164620300,54600,54600,54600,54600,0
|
|
20240403,172400,1164620300,54600,54600,54600,54600,0
|
|
20240403,172300,1164620300,54600,54600,54600,54600,430
|
|
20240403,172200,1164620300,54600,54600,54600,54600,0
|
|
20240403,172100,1164620300,54600,54600,54600,54600,0
|
|
20240403,172000,1164620300,54600,54600,54600,54600,0
|
|
20240403,171900,1164620300,54600,54600,54600,54600,0
|
|
20240403,171800,1164620300,54600,54600,54600,54600,0
|
|
20240403,171700,1164620300,54600,54600,54600,54600,0
|
|
20240403,171600,1164620300,54600,54600,54600,54600,0
|
|
20240403,171500,1164620300,54600,54600,54600,54600,0
|
|
20240403,171400,1164620300,54600,54600,54600,54600,0
|
|
20240403,171300,1164620300,54600,54600,54600,54600,0
|
|
20240403,171200,1164620300,54600,54600,54600,54600,0
|
|
20240403,171100,1164620300,54600,54600,54600,54600,0
|
|
20240403,171000,1164620300,54600,54600,54600,54600,0
|
|
20240403,170900,1164620300,54600,54600,54600,54600,0
|
|
20240403,170800,1164620300,54600,54600,54600,54600,0
|
|
20240403,170700,1164620300,54600,54600,54600,54600,0
|
|
20240403,170600,1164620300,54600,54600,54600,54600,0
|
|
20240403,170500,1164620300,54600,54600,54600,54600,0
|
|
20240403,170400,1164620300,54600,54600,54600,54600,0
|
|
20240403,170300,1164620300,54600,54600,54600,54600,0
|
|
20240403,170200,1164620300,54600,54600,54600,54600,0
|
|
20240403,170100,1164620300,54600,54600,54600,54600,0
|
|
20240403,170000,1164620300,54600,54600,54600,54600,0
|
|
20240403,165900,1164620300,54600,54600,54600,54600,0
|
|
20240403,165800,1164620300,54600,54600,54600,54600,0
|
|
20240403,165700,1164620300,54600,54600,54600,54600,0
|
|
20240403,165600,1164620300,54600,54600,54600,54600,0
|
|
20240403,165500,1164620300,54600,54600,54600,54600,0
|
|
20240403,165400,1164620300,54600,54600,54600,54600,0
|
|
20240403,165300,1164620300,54600,54600,54600,54600,430
|
|
20240403,165200,1164620300,54600,54600,54600,54600,0
|
|
20240403,165100,1164620300,54600,54600,54600,54600,0
|
|
20240403,165000,1164620300,54600,54600,54600,54600,0
|
|
20240403,164900,1164620300,54600,54600,54600,54600,0
|
|
20240403,164800,1164620300,54600,54600,54600,54600,0
|
|
20240403,164700,1164620300,54600,54600,54600,54600,0
|
|
20240403,164600,1164620300,54600,54600,54600,54600,0
|
|
20240403,164500,1164620300,54600,54600,54600,54600,0
|
|
20240403,164400,1164620300,54600,54600,54600,54600,0
|
|
20240403,164300,1164620300,54600,54600,54600,54600,0
|
|
20240403,164200,1164620300,54600,54600,54600,54600,0
|
|
20240403,164100,1164620300,54600,54600,54600,54600,0
|
|
20240403,164000,1164620300,54600,54600,54600,54600,0
|
|
20240403,163900,1164620300,54600,54600,54600,54600,0
|
|
20240403,163800,1164620300,54600,54600,54600,54600,0
|
|
20240403,163700,1164620300,54600,54600,54600,54600,0
|
|
20240403,163600,1164620300,54600,54600,54600,54600,0
|
|
20240403,163500,1164620300,54600,54600,54600,54600,0
|
|
20240403,163400,1164620300,54600,54600,54600,54600,0
|
|
20240403,163300,1164620300,54600,54600,54600,54600,0
|
|
20240403,163200,1164620300,54600,54600,54600,54600,0
|
|
20240403,163100,1164620300,54600,54600,54600,54600,0
|
|
20240403,163000,1164620300,54600,54600,54600,54600,0
|
|
20240403,162900,1164620300,54600,54600,54600,54600,0
|
|
20240403,162800,1164620300,54600,54600,54600,54600,0
|
|
20240403,162700,1164620300,54600,54600,54600,54600,0
|
|
20240403,162600,1164620300,54600,54600,54600,54600,0
|
|
20240403,162500,1164620300,54600,54600,54600,54600,0
|
|
20240403,162400,1164620300,54600,54600,54600,54600,0
|
|
20240403,162300,1164620300,54600,54600,54600,54600,430
|
|
20240403,162200,1164620300,54600,54600,54600,54600,0
|
|
20240403,162100,1164620300,54600,54600,54600,54600,0
|
|
20240403,162000,1164620300,54600,54600,54600,54600,0
|
|
20240403,161900,1164620300,54600,54600,54600,54600,0
|
|
20240403,161800,1164620300,54600,54600,54600,54600,0
|
|
20240403,161700,1164620300,54600,54600,54600,54600,0
|
|
20240403,161600,1164620300,54600,54600,54600,54600,0
|
|
20240403,161500,1164620300,54600,54600,54600,54600,0
|
|
20240403,161400,1164620300,54600,54600,54600,54600,0
|
|
20240403,161300,1164620300,54600,54600,54600,54600,0
|
|
20240403,161200,1164620300,54600,54600,54600,54600,0
|
|
20240403,161100,1164620300,54600,54600,54600,54600,0
|
|
20240403,161000,1164620300,54600,54600,54600,54600,0
|
|
20240403,160900,1164620300,54600,54600,54600,54600,0
|
|
20240403,160800,1164620300,54600,54600,54600,54600,0
|
|
20240403,160700,1164620300,54600,54600,54600,54600,0
|
|
20240403,160600,1164620300,54600,54600,54600,54600,0
|
|
20240403,160500,1164620300,54600,54600,54600,54600,0
|
|
20240403,160400,1164620300,54600,54600,54600,54600,0
|
|
20240403,160300,1164620300,54600,54600,54600,54600,0
|
|
20240403,160200,1164620300,54600,54600,54600,54600,0
|
|
20240403,160100,1164620300,54600,54600,54600,54600,0
|
|
20240403,160000,1164620300,54600,54600,54600,54600,0
|
|
20240403,155900,1164620300,54600,54600,54600,54600,0
|
|
20240403,155800,1164620300,54600,54600,54600,54600,0
|
|
20240403,155700,1164620300,54600,54600,54600,54600,0
|
|
20240403,155600,1164620300,54600,54600,54600,54600,0
|
|
20240403,155500,1164620300,54600,54600,54600,54600,0
|
|
20240403,155400,1164620300,54600,54600,54600,54600,0
|
|
20240403,155300,1164620300,54600,54600,54600,54600,430
|
|
20240403,155200,1164620300,54600,54600,54600,54600,0
|
|
20240403,155100,1164620300,54600,54600,54600,54600,0
|
|
20240403,155000,1164620300,54600,54600,54600,54600,0
|
|
20240403,154900,1164620300,54600,54600,54600,54600,0
|
|
20240403,154800,1164620300,54600,54600,54600,54600,0
|
|
20240403,154700,1164620300,54600,54600,54600,54600,0
|
|
20240403,154600,1164620300,54600,54600,54600,54600,0
|
|
20240403,154500,1164620300,54600,54600,54600,54600,0
|
|
20240403,154400,1164620300,54600,54600,54600,54600,0
|
|
20240403,154300,1164620300,54600,54600,54600,54600,0
|
|
20240403,154200,1164620300,54600,54600,54600,54600,0
|
|
20240403,154100,1164620300,54600,54600,54600,54600,0
|
|
20240403,154000,1164620300,54600,54600,54600,54600,0
|
|
20240403,153900,1164620300,54600,54600,54600,54600,0
|
|
20240403,153800,1164620300,54600,54600,54600,54600,0
|
|
20240403,153700,1164620300,54600,54600,54600,54600,0
|
|
20240403,153600,1164620300,54600,54600,54600,54600,0
|
|
20240403,153500,1164620300,54600,54600,54600,54600,0
|
|
20240403,153400,1164620300,54600,54600,54600,54600,0
|
|
20240403,153300,1164620300,54600,54600,54600,54600,0
|
|
20240403,153200,1164620300,54600,54600,54600,54600,0
|
|
20240403,153100,1164620300,54600,54600,54600,54600,0
|
|
20240403,153000,1164620300,54600,54600,54600,54600,430
|
|
20240403,152900,1141142300,54600,54600,54600,54600,0
|
|
20240403,152800,1141142300,54600,54600,54600,54600,0
|
|
20240403,152700,1141142300,54600,54600,54600,54600,0
|
|
20240403,152600,1141142300,54600,54600,54600,54600,0
|
|
20240403,152500,1141142300,54600,54600,54600,54600,0
|
|
20240403,152400,1141142300,54600,54600,54600,54600,0
|
|
20240403,152300,1141142300,54600,54600,54600,54600,0
|
|
20240403,152200,1141142300,54600,54600,54600,54600,0
|
|
20240403,152100,1141142300,54600,54600,54600,54600,0
|
|
20240403,152000,1141142300,54600,54600,54600,54600,0
|
|
20240403,151900,1141142300,54600,54600,54600,54600,1
|
|
20240403,151800,1141087700,54500,54700,54700,54500,106
|
|
20240403,151700,1135310100,54500,54500,54500,54500,100
|
|
20240403,151600,1129860100,54500,54400,54500,54400,275
|
|
20240403,151500,1114883600,54400,54300,54400,54300,271
|
|
20240403,151400,1100167300,54200,54200,54200,54100,726
|
|
20240403,151300,1060862200,54300,54200,54300,54100,239
|
|
20240403,151200,1047908400,54200,54300,54300,54200,175
|
|
20240403,151100,1038417900,54200,54300,54300,54200,155
|
|
20240403,151000,1030011400,54300,54400,54400,54200,323
|
|
20240403,150900,1012452500,54500,54600,54600,54500,474
|
|
20240403,150800,986619100,54600,54500,54600,54500,322
|
|
20240403,150700,969070000,54500,54700,54700,54500,422
|
|
20240403,150600,946029200,54700,54700,54700,54600,202
|
|
20240403,150500,934989800,54700,54700,54800,54700,407
|
|
20240403,150400,912724800,54700,54700,54700,54700,157
|
|
20240403,150300,904136900,54700,54700,54800,54700,299
|
|
20240403,150200,887780400,54700,54800,54800,54700,742
|
|
20240403,150100,847192900,54700,54800,54800,54700,109
|
|
20240403,150000,841230400,54700,54800,54800,54700,102
|
|
20240403,145900,835650800,54800,54800,54800,54800,19
|
|
20240403,145800,834609600,54800,54900,54900,54800,9
|
|
20240403,145700,834116100,54900,54900,54900,54900,0
|
|
20240403,145600,834116100,54900,54900,54900,54900,10
|
|
20240403,145500,833567100,54800,54800,54800,54800,20
|
|
20240403,145400,832471100,54800,54800,54800,54800,5
|
|
20240403,145300,832197100,54900,54800,54900,54800,95
|
|
20240403,145200,826990100,54700,54800,54800,54700,10
|
|
20240403,145100,826442700,54800,54800,54800,54800,51
|
|
20240403,145000,823647900,54800,54700,54800,54700,24
|
|
20240403,144900,822334500,54700,54800,54800,54700,12
|
|
20240403,144800,821677500,54800,54800,54800,54800,383
|
|
20240403,144700,800689100,54800,54800,54800,54800,0
|
|
20240403,144600,800689100,54800,54800,54800,54800,24
|
|
20240403,144500,799373900,54800,54800,54800,54800,32
|
|
20240403,144400,797620300,54800,54800,54800,54800,26
|
|
20240403,144300,796195500,54800,54800,54800,54800,5
|
|
20240403,144200,795921500,54800,54800,54800,54800,0
|
|
20240403,144100,795921500,54800,54800,54800,54800,0
|
|
20240403,144000,795921500,54800,54800,54800,54800,5
|
|
20240403,143900,795647500,54800,54800,54800,54800,0
|
|
20240403,143800,795647500,54800,54800,54800,54800,15
|
|
20240403,143700,794825500,54800,54800,54800,54800,7
|
|
20240403,143600,794441900,54800,54800,54800,54800,1
|
|
20240403,143500,794387100,54900,54900,54900,54900,2
|
|
20240403,143400,794277300,54900,54900,54900,54900,1
|
|
20240403,143300,794222400,54900,54900,54900,54900,1
|
|
20240403,143200,794167500,54900,54900,54900,54900,14
|
|
20240403,143100,793398900,54900,54800,54900,54800,7
|
|
20240403,143000,793015200,54900,54900,54900,54900,0
|
|
20240403,142900,793015200,54900,54900,54900,54900,0
|
|
20240403,142800,793015200,54900,54900,54900,54900,7
|
|
20240403,142700,792630900,54900,54900,54900,54900,11
|
|
20240403,142600,792027000,54900,54900,54900,54900,5
|
|
20240403,142500,791752500,54800,54800,54800,54800,5
|
|
20240403,142400,791478500,54800,54800,54800,54800,5
|
|
20240403,142300,791204500,54800,54800,54800,54800,47
|
|
20240403,142200,788628900,54800,54800,54800,54800,205
|
|
20240403,142100,777394900,54900,54900,54900,54900,13
|
|
20240403,142000,776681200,54900,54900,54900,54900,50
|
|
20240403,141900,773936200,54900,54900,54900,54900,6
|
|
20240403,141800,773606800,55000,55000,55000,55000,2
|
|
20240403,141700,773496800,55000,54900,55000,54900,52
|
|
20240403,141600,770641800,54900,54900,54900,54900,5
|
|
20240403,141500,770367300,55000,54900,55000,54900,52
|
|
20240403,141400,767511400,55000,55000,55000,55000,0
|
|
20240403,141300,767511400,55000,54900,55000,54900,20
|
|
20240403,141200,766412900,54900,54900,54900,54900,0
|
|
20240403,141100,766412900,54900,54900,54900,54900,0
|
|
20240403,141000,766412900,54900,54900,54900,54900,5
|
|
20240403,140900,766138400,54900,54900,54900,54900,0
|
|
20240403,140800,766138400,54900,54900,54900,54900,0
|
|
20240403,140700,766138400,54900,54900,54900,54900,6
|
|
20240403,140600,765809000,54900,54900,54900,54900,0
|
|
20240403,140500,765809000,54900,54900,54900,54900,15
|
|
20240403,140400,764985500,54900,54900,54900,54900,37
|
|
20240403,140300,762954200,54900,54900,54900,54900,63
|
|
20240403,140200,759495500,54900,54900,54900,54900,34
|
|
20240403,140100,757628900,54900,54900,54900,54900,0
|
|
20240403,140000,757628900,54900,54900,54900,54900,0
|
|
20240403,135900,757628900,54900,55000,55000,54900,32
|
|
20240403,135800,755871600,55000,54900,55000,54900,88
|
|
20240403,135700,751032100,55000,55000,55000,55000,29
|
|
20240403,135600,749437100,54900,54900,54900,54900,0
|
|
20240403,135500,749437100,54900,54900,54900,54900,5
|
|
20240403,135400,749162600,54900,54900,54900,54900,0
|
|
20240403,135300,749162600,54900,54900,54900,54900,0
|
|
20240403,135200,749162600,54900,54900,54900,54900,21
|
|
20240403,135100,748009700,54800,54900,54900,54800,55
|
|
20240403,135000,744990700,54900,54900,54900,54900,2
|
|
20240403,134900,744880900,54800,54800,54800,54800,0
|
|
20240403,134800,744880900,54800,54900,54900,54800,13
|
|
20240403,134700,744167800,54900,54900,54900,54900,0
|
|
20240403,134600,744167800,54900,54900,54900,54900,3
|
|
20240403,134500,744003100,54900,54900,54900,54900,1
|
|
20240403,134400,743948200,54900,54900,54900,54900,4
|
|
20240403,134300,743728600,54900,54800,54900,54800,7
|
|
20240403,134200,743344800,54900,54900,54900,54900,4
|
|
20240403,134100,743125200,54900,54900,54900,54900,0
|
|
20240403,134000,743125200,54900,54900,54900,54900,0
|
|
20240403,133900,743125200,54900,54900,54900,54900,71
|
|
20240403,133800,739227300,54900,54900,54900,54900,0
|
|
20240403,133700,739227300,54900,54900,54900,54900,0
|
|
20240403,133600,739227300,54900,54900,54900,54900,27
|
|
20240403,133500,737745000,54900,54900,54900,54900,30
|
|
20240403,133400,736098000,54900,54900,54900,54900,0
|
|
20240403,133300,736098000,54900,54900,54900,54900,4
|
|
20240403,133200,735878400,55000,55000,55000,55000,6
|
|
20240403,133100,735548400,54900,54900,54900,54900,0
|
|
20240403,133000,735548400,54900,54900,54900,54900,26
|
|
20240403,132900,734121000,54900,54900,54900,54900,0
|
|
20240403,132800,734121000,54900,54900,55000,54900,8
|
|
20240403,132700,733681700,54900,55000,55000,54900,30
|
|
20240403,132600,732031800,54900,54900,54900,54900,1
|
|
20240403,132500,731976900,54800,54800,54800,54800,20
|
|
20240403,132400,730880900,54800,54800,54800,54800,7
|
|
20240403,132300,730497300,54800,54800,54800,54800,0
|
|
20240403,132200,730497300,54800,54800,54800,54800,2
|
|
20240403,132100,730387700,54800,54800,54800,54700,14
|
|
20240403,132000,729620700,54800,54800,54800,54800,11
|
|
20240403,131900,729017900,54900,54900,54900,54900,2
|
|
20240403,131800,728908100,54800,54800,54800,54800,0
|
|
20240403,131700,728908100,54800,54900,54900,54800,57
|
|
20240403,131600,725782000,54900,54900,54900,54900,0
|
|
20240403,131500,725782000,54900,54900,54900,54900,6
|
|
20240403,131400,725452600,54900,54900,54900,54900,0
|
|
20240403,131300,725452600,54900,54900,54900,54900,1
|
|
20240403,131200,725397700,54900,54900,55000,54900,75
|
|
20240403,131100,721275500,54900,54900,54900,54900,1
|
|
20240403,131000,721220600,54900,54900,54900,54900,6
|
|
20240403,130900,720891200,54800,54800,54800,54800,4
|
|
20240403,130800,720672000,54800,54800,54800,54800,6
|
|
20240403,130700,720343200,54700,54700,54700,54700,0
|
|
20240403,130600,720343200,54700,54800,54800,54700,25
|
|
20240403,130500,718974000,54900,54900,54900,54900,2
|
|
20240403,130400,718864200,54900,54900,54900,54900,2
|
|
20240403,130300,718754400,54800,54800,54800,54700,8
|
|
20240403,130200,718316400,54800,54800,54800,54800,0
|
|
20240403,130100,718316400,54800,54800,54800,54800,2
|
|
20240403,130000,718206800,54900,54900,54900,54900,0
|
|
20240403,125900,718206800,54900,54900,54900,54900,5
|
|
20240403,125800,717932300,54900,54900,54900,54900,0
|
|
20240403,125700,717932300,54900,54800,54900,54800,7
|
|
20240403,125600,717548500,54900,54900,54900,54900,1
|
|
20240403,125500,717493600,54700,54800,54800,54700,240
|
|
20240403,125400,704355900,54800,54900,54900,54800,10
|
|
20240403,125300,703807400,54800,54900,54900,54800,11
|
|
20240403,125200,703204500,54800,54800,54800,54800,0
|
|
20240403,125100,703204500,54800,54800,54800,54800,5
|
|
20240403,125000,702930500,54800,54800,54800,54800,0
|
|
20240403,124900,702930500,54800,54800,54800,54800,0
|
|
20240403,124800,702930500,54800,54800,54800,54800,6
|
|
20240403,124700,702601700,54800,54800,54800,54800,0
|
|
20240403,124600,702601700,54800,54800,54800,54800,200
|
|
20240403,124500,691641700,54800,54800,54800,54800,4
|
|
20240403,124400,691422500,54800,54800,54800,54800,35
|
|
20240403,124300,689504500,54900,54900,54900,54900,1
|
|
20240403,124200,689449600,54800,54800,54800,54800,5
|
|
20240403,124100,689175600,54800,54800,54800,54800,700
|
|
20240403,124000,650815600,54800,54800,54800,54800,0
|
|
20240403,123900,650815600,54800,54800,54800,54800,5
|
|
20240403,123800,650541600,55000,54900,55000,54900,7
|
|
20240403,123700,650156700,54800,54800,54800,54800,36
|
|
20240403,123600,648183900,54800,54900,54900,54800,9
|
|
20240403,123500,647690500,54900,54800,54900,54800,30
|
|
20240403,123400,646045000,54900,54900,54900,54900,2
|
|
20240403,123300,645935200,54800,54800,54800,54800,4
|
|
20240403,123200,645716000,54800,54800,54800,54800,8
|
|
20240403,123100,645277600,54900,54900,54900,54900,4
|
|
20240403,123000,645058000,54900,54900,54900,54900,1
|
|
20240403,122900,645003100,54900,54900,54900,54900,0
|
|
20240403,122800,645003100,54900,54900,54900,54900,4
|
|
20240403,122700,644783500,54900,54900,54900,54900,0
|
|
20240403,122600,644783500,54900,54900,54900,54900,1
|
|
20240403,122500,644728600,54900,54900,54900,54900,0
|
|
20240403,122400,644728600,54900,55000,55000,54900,7
|
|
20240403,122300,644344200,54900,54900,54900,54900,0
|
|
20240403,122200,644344200,54900,54900,54900,54900,0
|
|
20240403,122100,644344200,54900,54900,54900,54900,15
|
|
20240403,122000,643520700,54900,54900,54900,54900,16
|
|
20240403,121900,642642300,54900,54900,54900,54900,0
|
|
20240403,121800,642642300,54900,54900,54900,54900,5
|
|
20240403,121700,642367800,54900,54900,54900,54900,27
|
|
20240403,121600,640885500,54900,54900,54900,54900,0
|
|
20240403,121500,640885500,54900,54900,54900,54900,6
|
|
20240403,121400,640556100,54900,54900,54900,54900,27
|
|
20240403,121300,639073800,54900,54900,54900,54900,0
|
|
20240403,121200,639073800,54900,54900,54900,54900,31
|
|
20240403,121100,637371900,54900,54900,54900,54900,50
|
|
20240403,121000,634626900,54900,54900,54900,54900,1
|
|
20240403,120900,634572000,54800,54900,54900,54800,6
|
|
20240403,120800,634243000,54800,54800,54800,54800,0
|
|
20240403,120700,634243000,54800,54800,54800,54800,0
|
|
20240403,120600,634243000,54800,54800,54800,54800,60
|
|
20240403,120500,630955000,54900,54900,54900,54900,0
|
|
20240403,120400,630955000,54900,54900,54900,54900,0
|
|
20240403,120300,630955000,54900,54900,54900,54900,0
|
|
20240403,120200,630955000,54900,54900,54900,54900,0
|
|
20240403,120100,630955000,54900,54900,54900,54900,1
|
|
20240403,120000,630900100,54900,55000,55000,54900,6
|
|
20240403,115900,630570600,54900,54900,54900,54900,13
|
|
20240403,115800,629856900,54900,54900,54900,54900,0
|
|
20240403,115700,629856900,54900,54900,54900,54900,20
|
|
20240403,115600,628758900,54900,54900,54900,54900,80
|
|
20240403,115500,624366900,54900,54900,54900,54900,5
|
|
20240403,115400,624092400,54800,54800,54800,54800,1
|
|
20240403,115300,624037600,54800,54800,54800,54800,17
|
|
20240403,115200,623106000,54800,54800,54800,54800,0
|
|
20240403,115100,623106000,54800,54800,54800,54800,5
|
|
20240403,115000,622832000,54800,54900,54900,54800,5
|
|
20240403,114900,622557900,54900,54900,54900,54900,0
|
|
20240403,114800,622557900,54900,54800,54900,54800,16
|
|
20240403,114700,621681000,54800,54800,54800,54800,6
|
|
20240403,114600,621352200,54900,54900,54900,54900,2
|
|
20240403,114500,621242400,54800,54800,54800,54800,0
|
|
20240403,114400,621242400,54800,54900,54900,54800,27
|
|
20240403,114300,619762700,54800,54900,54900,54800,12
|
|
20240403,114200,619104100,54900,54900,54900,54900,5
|
|
20240403,114100,618829600,55000,55000,55000,55000,2
|
|
20240403,114000,618719600,54800,54900,54900,54800,365
|
|
20240403,113900,598716300,55000,55000,55000,55000,0
|
|
20240403,113800,598716300,55000,54900,55000,54900,6
|
|
20240403,113700,598386800,54900,54900,54900,54900,5
|
|
20240403,113600,598112300,54900,54900,54900,54900,0
|
|
20240403,113500,598112300,54900,54900,54900,54900,7
|
|
20240403,113400,597728000,55000,54900,55000,54900,3
|
|
20240403,113300,597563200,54900,54900,54900,54900,0
|
|
20240403,113200,597563200,54900,54900,54900,54800,196
|
|
20240403,113100,586821500,54800,54800,54800,54800,0
|
|
20240403,113000,586821500,54800,54900,54900,54800,369
|
|
20240403,112900,566600200,54800,54800,54800,54800,0
|
|
20240403,112800,566600200,54800,55000,55000,54800,299
|
|
20240403,112700,550188000,55000,55000,55000,55000,4
|
|
20240403,112600,549968000,55000,55000,55000,55000,4
|
|
20240403,112500,549748000,55000,55000,55000,55000,0
|
|
20240403,112400,549748000,55000,55000,55000,55000,6
|
|
20240403,112300,549418000,55000,55000,55000,54900,24
|
|
20240403,112200,548098500,55000,55000,55000,54900,27
|
|
20240403,112100,546613700,55000,55000,55000,55000,2
|
|
20240403,112000,546503700,54900,54900,54900,54900,10
|
|
20240403,111900,545954700,55000,55000,55000,55000,16
|
|
20240403,111800,545074700,55000,55000,55000,55000,1
|
|
20240403,111700,545019700,54900,54900,54900,54900,34
|
|
20240403,111600,543153100,54900,54900,54900,54900,241
|
|
20240403,111500,529922200,54800,54800,54800,54800,4
|
|
20240403,111400,529703000,54800,54900,54900,54800,36
|
|
20240403,111300,527730000,54900,54900,54900,54900,100
|
|
20240403,111200,522240000,54900,54900,54900,54900,2
|
|
20240403,111100,522130200,54800,54800,54800,54800,8
|
|
20240403,111000,521691800,54800,54800,54800,54800,1
|
|
20240403,110900,521637000,54800,54800,54800,54800,9
|
|
20240403,110800,521143800,54900,54800,54900,54800,5
|
|
20240403,110700,520869700,54800,54900,54900,54800,100
|
|
20240403,110600,515382700,54900,54900,54900,54900,1
|
|
20240403,110500,515327800,54900,54900,54900,54900,20
|
|
20240403,110400,514229800,54900,54900,54900,54900,1
|
|
20240403,110300,514174900,54900,54900,54900,54900,1
|
|
20240403,110200,514120000,54900,55000,55000,54900,5
|
|
20240403,110100,513845300,55000,54900,55000,54900,12
|
|
20240403,110000,513186000,54900,54900,54900,54900,1
|
|
20240403,105900,513131100,54800,54800,54800,54800,5
|
|
20240403,105800,512857100,54800,54800,54800,54800,2
|
|
20240403,105700,512747500,54800,54800,54800,54800,299
|
|
20240403,105600,496362300,54800,54900,54900,54800,7
|
|
20240403,105500,495978600,54900,54900,54900,54900,0
|
|
20240403,105400,495978600,54900,54900,54900,54900,0
|
|
20240403,105300,495978600,54900,54800,54900,54800,7
|
|
20240403,105200,495594900,54800,54900,54900,54800,69
|
|
20240403,105100,491810000,54900,54900,54900,54900,5
|
|
20240403,105000,491535500,54800,54900,54900,54800,6
|
|
20240403,104900,491206500,54900,54900,54900,54900,3
|
|
20240403,104800,491041800,54800,54900,54900,54800,33
|
|
20240403,104700,489233100,54900,54900,54900,54800,20
|
|
20240403,104600,488135600,54900,54900,54900,54900,0
|
|
20240403,104500,488135600,54900,54900,54900,54900,18
|
|
20240403,104400,487147400,54900,54800,54900,54800,16
|
|
20240403,104300,486269500,54900,54800,54900,54800,8
|
|
20240403,104200,485830500,54900,54900,54900,54900,1
|
|
20240403,104100,485775600,54800,54900,54900,54800,56
|
|
20240403,104000,482702800,54900,55000,55000,54900,51
|
|
20240403,103900,479902400,55000,55000,55000,55000,1
|
|
20240403,103800,479847400,54900,55000,55000,54900,5
|
|
20240403,103700,479572800,55000,55000,55000,55000,96
|
|
20240403,103600,474292800,55100,55100,55100,55100,0
|
|
20240403,103500,474292800,55100,55100,55100,55000,5
|
|
20240403,103400,474017400,55100,55100,55100,55100,0
|
|
20240403,103300,474017400,55100,55100,55100,55100,11
|
|
20240403,103200,473411300,55100,55100,55100,55100,4
|
|
20240403,103100,473190900,55200,55200,55200,55200,6
|
|
20240403,103000,472859700,55200,55200,55200,55200,0
|
|
20240403,102900,472859700,55200,55000,55200,55000,21
|
|
20240403,102800,471704500,55200,55200,55200,55200,0
|
|
20240403,102700,471704500,55200,55200,55200,55200,1
|
|
20240403,102600,471649300,55200,55000,55200,55000,6
|
|
20240403,102500,471319100,55200,55200,55200,55200,1
|
|
20240403,102400,471263900,55200,55200,55200,55200,0
|
|
20240403,102300,471263900,55200,55000,55200,55000,29
|
|
20240403,102200,469664300,55000,55000,55000,55000,10
|
|
20240403,102100,469114300,55000,55200,55200,55000,96
|
|
20240403,102000,463828600,55200,55100,55200,55100,5
|
|
20240403,101900,463553000,55100,55200,55200,55100,18
|
|
20240403,101800,462559500,55200,55200,55200,55200,1
|
|
20240403,101700,462504300,55100,55100,55100,55100,6
|
|
20240403,101600,462173700,55200,55200,55200,55200,4
|
|
20240403,101500,461952900,55200,55000,55200,55000,156
|
|
20240403,101400,453358000,54900,54900,54900,54900,101
|
|
20240403,101300,447813100,54900,54900,54900,54900,40
|
|
20240403,101200,445617100,54900,54900,54900,54900,10
|
|
20240403,101100,445068100,54800,54800,54800,54800,0
|
|
20240403,101000,445068100,54800,54800,54800,54800,0
|
|
20240403,100900,445068100,54800,54800,54800,54800,15
|
|
20240403,100800,444246100,54800,55000,55000,54800,53
|
|
20240403,100700,441340700,54900,54900,54900,54900,16
|
|
20240403,100600,440462300,54900,54900,54900,54900,2
|
|
20240403,100500,440352500,54900,54900,54900,54900,5
|
|
20240403,100400,440078000,54800,54800,54800,54800,26
|
|
20240403,100300,438653200,54800,54900,54900,54800,14
|
|
20240403,100200,437885800,54900,54900,54900,54800,63
|
|
20240403,100100,434427500,54900,54900,54900,54900,23
|
|
20240403,100000,433164800,55000,54900,55000,54900,84
|
|
20240403,095900,428553100,54900,54900,54900,54900,4
|
|
20240403,095800,428333500,54900,54800,54900,54800,2
|
|
20240403,095700,428223800,54900,54900,54900,54900,1
|
|
20240403,095600,428168900,54900,54800,54900,54800,39
|
|
20240403,095500,426031600,54800,54800,54800,54700,12
|
|
20240403,095400,425375000,54700,54800,54800,54700,309
|
|
20240403,095300,408453500,54800,54800,54800,54800,0
|
|
20240403,095200,408453500,54800,54800,54800,54800,10
|
|
20240403,095100,407905500,54900,54800,54900,54800,93
|
|
20240403,095000,402805700,54800,54800,54800,54800,109
|
|
20240403,094900,396832500,54900,54800,54900,54800,151
|
|
20240403,094800,388544200,54800,54800,54800,54800,0
|
|
20240403,094700,388544200,54800,54800,54800,54800,11
|
|
20240403,094600,387941400,54800,54800,54800,54800,0
|
|
20240403,094500,387941400,54800,54800,54800,54800,1
|
|
20240403,094400,387886600,54900,54900,54900,54900,3
|
|
20240403,094300,387721900,54900,54900,54900,54800,892
|
|
20240403,094200,338814100,54900,54900,54900,54900,0
|
|
20240403,094100,338814100,54900,55000,55000,54900,57
|
|
20240403,094000,335682100,55000,54900,55000,54900,311
|
|
20240403,093900,318605100,55000,55000,55000,55000,2
|
|
20240403,093800,318495100,55000,55000,55000,55000,11
|
|
20240403,093700,317890100,55000,55000,55000,55000,7
|
|
20240403,093600,317505100,55000,55000,55000,55000,31
|
|
20240403,093500,315800100,55000,55000,55000,55000,32
|
|
20240403,093400,314040100,54900,54900,54900,54800,127
|
|
20240403,093300,307069800,54900,54900,54900,54900,45
|
|
20240403,093200,304599300,54900,54900,54900,54900,4
|
|
20240403,093100,304379700,54900,55000,55000,54900,139
|
|
20240403,093000,296748500,55000,55000,55000,55000,6
|
|
20240403,092900,296418500,54900,54900,54900,54900,3
|
|
20240403,092800,296253800,54900,54900,54900,54900,43
|
|
20240403,092700,293893100,54900,54900,54900,54900,2
|
|
20240403,092600,293783300,54900,54900,54900,54900,5
|
|
20240403,092500,293508800,54800,54900,55000,54800,129
|
|
20240403,092400,286432300,54900,54900,54900,54800,129
|
|
20240403,092300,279358000,54700,54800,54800,54700,71
|
|
20240403,092200,275474200,54700,54800,54900,54700,740
|
|
20240403,092100,234977300,54800,54800,54800,54800,183
|
|
20240403,092000,224948900,54900,54800,54900,54800,55
|
|
20240403,091900,221934400,54800,54900,54900,54800,11
|
|
20240403,091800,221331000,54900,54800,54900,54800,249
|
|
20240403,091700,207663000,54800,54800,54800,54800,16
|
|
20240403,091600,206786200,54700,54900,54900,54700,139
|
|
20240403,091500,199169100,54800,54900,54900,54800,88
|
|
20240403,091400,194345700,54900,54800,54900,54700,224
|
|
20240403,091300,182086400,54800,55000,55000,54800,799
|
|
20240403,091200,138254900,55000,55100,55100,55000,186
|
|
20240403,091100,128023700,55100,55100,55200,55100,25
|
|
20240403,091000,126646100,55200,55000,55200,55000,136
|
|
20240403,090900,119158000,55100,55300,55300,55000,117
|
|
20240403,090800,112719600,55300,55300,55300,55200,51
|
|
20240403,090700,109903500,55100,55000,55200,54900,124
|
|
20240403,090600,103076800,55000,54900,55000,54900,252
|
|
20240403,090500,89241300,54900,55000,55000,54800,52
|
|
20240403,090400,86382500,55000,55400,55400,55000,403
|
|
20240403,090300,64193500,55300,55700,55700,55300,285
|
|
20240403,090200,48378600,55700,55800,55800,55700,442
|
|
20240403,090100,23758200,55900,56000,56000,55800,90
|
|
20240403,090000,18729000,56000,55700,56000,55700,334
|